stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,211500,43203372245,3930,3930,3930,3930,77148
20240911,211400,43203372245,3930,3930,3930,3930,0
20240911,211300,43203372245,3930,3930,3930,3930,0
20240911,211200,43203372245,3930,3930,3930,3930,0
20240911,211100,43203372245,3930,3930,3930,3930,0
20240911,211000,43203372245,3930,3930,3930,3930,0
20240911,210900,43203372245,3930,3930,3930,3930,0
20240911,210800,43203372245,3930,3930,3930,3930,0
20240911,210700,43203372245,3930,3930,3930,3930,0
20240911,210600,43203372245,3930,3930,3930,3930,0
20240911,210500,43203372245,3930,3930,3930,3930,0
20240911,210400,43203372245,3930,3930,3930,3930,0
20240911,210300,43203372245,3930,3930,3930,3930,0
20240911,210200,43203372245,3930,3930,3930,3930,0
20240911,210100,43203372245,3930,3930,3930,3930,0
20240911,210000,43203372245,3930,3930,3930,3930,0
20240911,205900,43203372245,3930,3930,3930,3930,0
20240911,205800,43203372245,3930,3930,3930,3930,0
20240911,205700,43203372245,3930,3930,3930,3930,0
20240911,205600,43203372245,3930,3930,3930,3930,0
20240911,205500,43203372245,3930,3930,3930,3930,0
20240911,205400,43203372245,3930,3930,3930,3930,0
20240911,205300,43203372245,3930,3930,3930,3930,0
20240911,205200,43203372245,3930,3930,3930,3930,0
20240911,205100,43203372245,3930,3930,3930,3930,0
20240911,205000,43203372245,3930,3930,3930,3930,0
20240911,204900,43203372245,3930,3930,3930,3930,0
20240911,204800,43203372245,3930,3930,3930,3930,0
20240911,204700,43203372245,3930,3930,3930,3930,0
20240911,204600,43203372245,3930,3930,3930,3930,0
20240911,204500,43203372245,3930,3930,3930,3930,77148
20240911,204400,43203372245,3930,3930,3930,3930,0
20240911,204300,43203372245,3930,3930,3930,3930,0
20240911,204200,43203372245,3930,3930,3930,3930,0
20240911,204100,43203372245,3930,3930,3930,3930,0
20240911,204000,43203372245,3930,3930,3930,3930,0
20240911,203900,43203372245,3930,3930,3930,3930,0
20240911,203800,43203372245,3930,3930,3930,3930,0
20240911,203700,43203372245,3930,3930,3930,3930,0
20240911,203600,43203372245,3930,3930,3930,3930,0
20240911,203500,43203372245,3930,3930,3930,3930,0
20240911,203400,43203372245,3930,3930,3930,3930,0
20240911,203300,43203372245,3930,3930,3930,3930,0
20240911,203200,43203372245,3930,3930,3930,3930,0
20240911,203100,43203372245,3930,3930,3930,3930,0
20240911,203000,43203372245,3930,3930,3930,3930,0
20240911,202900,43203372245,3930,3930,3930,3930,0
20240911,202800,43203372245,3930,3930,3930,3930,0
20240911,202700,43203372245,3930,3930,3930,3930,0
20240911,202600,43203372245,3930,3930,3930,3930,0
20240911,202500,43203372245,3930,3930,3930,3930,0
20240911,202400,43203372245,3930,3930,3930,3930,0
20240911,202300,43203372245,3930,3930,3930,3930,0
20240911,202200,43203372245,3930,3930,3930,3930,0
20240911,202100,43203372245,3930,3930,3930,3930,0
20240911,202000,43203372245,3930,3930,3930,3930,0
20240911,201900,43203372245,3930,3930,3930,3930,0
20240911,201800,43203372245,3930,3930,3930,3930,0
20240911,201700,43203372245,3930,3930,3930,3930,0
20240911,201600,43203372245,3930,3930,3930,3930,0
20240911,201500,43203372245,3930,3930,3930,3930,77148
20240911,201400,43203372245,3930,3930,3930,3930,0
20240911,201300,43203372245,3930,3930,3930,3930,0
20240911,201200,43203372245,3930,3930,3930,3930,0
20240911,201100,43203372245,3930,3930,3930,3930,0
20240911,201000,43203372245,3930,3930,3930,3930,0
20240911,200900,43203372245,3930,3930,3930,3930,0
20240911,200800,43203372245,3930,3930,3930,3930,0
20240911,200700,43203372245,3930,3930,3930,3930,0
20240911,200600,43203372245,3930,3930,3930,3930,0
20240911,200500,43203372245,3930,3930,3930,3930,0
20240911,200400,43203372245,3930,3930,3930,3930,0
20240911,200300,43203372245,3930,3930,3930,3930,0
20240911,200200,43203372245,3930,3930,3930,3930,0
20240911,200100,43203372245,3930,3930,3930,3930,0
20240911,200000,43203372245,3930,3930,3930,3930,0
20240911,195900,43203372245,3930,3930,3930,3930,0
20240911,195800,43203372245,3930,3930,3930,3930,0
20240911,195700,43203372245,3930,3930,3930,3930,0
20240911,195600,43203372245,3930,3930,3930,3930,0
20240911,195500,43203372245,3930,3930,3930,3930,0
20240911,195400,43203372245,3930,3930,3930,3930,0
20240911,195300,43203372245,3930,3930,3930,3930,0
20240911,195200,43203372245,3930,3930,3930,3930,0
20240911,195100,43203372245,3930,3930,3930,3930,0
20240911,195000,43203372245,3930,3930,3930,3930,0
20240911,194900,43203372245,3930,3930,3930,3930,0
20240911,194800,43203372245,3930,3930,3930,3930,0
20240911,194700,43203372245,3930,3930,3930,3930,0
20240911,194600,43203372245,3930,3930,3930,3930,0
20240911,194500,43203372245,3930,3930,3930,3930,77148
20240911,194400,43203372245,3930,3930,3930,3930,0
20240911,194300,43203372245,3930,3930,3930,3930,0
20240911,194200,43203372245,3930,3930,3930,3930,0
20240911,194100,43203372245,3930,3930,3930,3930,0
20240911,194000,43203372245,3930,3930,3930,3930,0
20240911,193900,43203372245,3930,3930,3930,3930,0
20240911,193800,43203372245,3930,3930,3930,3930,0
20240911,193700,43203372245,3930,3930,3930,3930,0
20240911,193600,43203372245,3930,3930,3930,3930,0
20240911,193500,43203372245,3930,3930,3930,3930,0
20240911,193400,43203372245,3930,3930,3930,3930,0
20240911,193300,43203372245,3930,3930,3930,3930,0
20240911,193200,43203372245,3930,3930,3930,3930,0
20240911,193100,43203372245,3930,3930,3930,3930,0
20240911,193000,43203372245,3930,3930,3930,3930,0
20240911,192900,43203372245,3930,3930,3930,3930,0
20240911,192800,43203372245,3930,3930,3930,3930,0
20240911,192700,43203372245,3930,3930,3930,3930,0
20240911,192600,43203372245,3930,3930,3930,3930,0
20240911,192500,43203372245,3930,3930,3930,3930,0
20240911,192400,43203372245,3930,3930,3930,3930,0
20240911,192300,43203372245,3930,3930,3930,3930,0
20240911,192200,43203372245,3930,3930,3930,3930,0
20240911,192100,43203372245,3930,3930,3930,3930,0
20240911,192000,43203372245,3930,3930,3930,3930,0
20240911,191900,43203372245,3930,3930,3930,3930,0
20240911,191800,43203372245,3930,3930,3930,3930,0
20240911,191700,43203372245,3930,3930,3930,3930,0
20240911,191600,43203372245,3930,3930,3930,3930,0
20240911,191500,43203372245,3930,3930,3930,3930,77148
20240911,191400,43203372245,3930,3930,3930,3930,0
20240911,191300,43203372245,3930,3930,3930,3930,0
20240911,191200,43203372245,3930,3930,3930,3930,0
20240911,191100,43203372245,3930,3930,3930,3930,0
20240911,191000,43203372245,3930,3930,3930,3930,0
20240911,190900,43203372245,3930,3930,3930,3930,0
20240911,190800,43203372245,3930,3930,3930,3930,0
20240911,190700,43203372245,3930,3930,3930,3930,0
20240911,190600,43203372245,3930,3930,3930,3930,0
20240911,190500,43203372245,3930,3930,3930,3930,0
20240911,190400,43203372245,3930,3930,3930,3930,0
20240911,190300,43203372245,3930,3930,3930,3930,0
20240911,190200,43203372245,3930,3930,3930,3930,0
20240911,190100,43203372245,3930,3930,3930,3930,0
20240911,190000,43203372245,3930,3930,3930,3930,0
20240911,185900,43203372245,3930,3930,3930,3930,0
20240911,185800,43203372245,3930,3930,3930,3930,0
20240911,185700,43203372245,3930,3930,3930,3930,0
20240911,185600,43203372245,3930,3930,3930,3930,0
20240911,185500,43203372245,3930,3930,3930,3930,0
20240911,185400,43203372245,3930,3930,3930,3930,0
20240911,185300,43203372245,3930,3930,3930,3930,0
20240911,185200,43203372245,3930,3930,3930,3930,0
20240911,185100,43203372245,3930,3930,3930,3930,0
20240911,185000,43203372245,3930,3930,3930,3930,0
20240911,184900,43203372245,3930,3930,3930,3930,0
20240911,184800,43203372245,3930,3930,3930,3930,0
20240911,184700,43203372245,3930,3930,3930,3930,0
20240911,184600,43203372245,3930,3930,3930,3930,0
20240911,184500,43203372245,3930,3930,3930,3930,77148
20240911,184400,43203372245,3930,3930,3930,3930,0
20240911,184300,43203372245,3930,3930,3930,3930,0
20240911,184200,43203372245,3930,3930,3930,3930,0
20240911,184100,43203372245,3930,3930,3930,3930,0
20240911,184000,43203372245,3930,3930,3930,3930,0
20240911,183900,43203372245,3930,3930,3930,3930,0
20240911,183800,43203372245,3930,3930,3930,3930,0
20240911,183700,43203372245,3930,3930,3930,3930,0
20240911,183600,43203372245,3930,3930,3930,3930,0
20240911,183500,43203372245,3930,3930,3930,3930,0
20240911,183400,43203372245,3930,3930,3930,3930,0
20240911,183300,43203372245,3930,3930,3930,3930,0
20240911,183200,43203372245,3930,3930,3930,3930,0
20240911,183100,43203372245,3930,3930,3930,3930,0
20240911,183000,43203372245,3930,3930,3930,3930,0
20240911,182900,43203372245,3930,3930,3930,3930,0
20240911,182800,43203372245,3930,3930,3930,3930,0
20240911,182700,43203372245,3930,3930,3930,3930,0
20240911,182600,43203372245,3930,3930,3930,3930,0
20240911,182500,43203372245,3930,3930,3930,3930,0
20240911,182400,43203372245,3930,3930,3930,3930,0
20240911,182300,43203372245,3930,3930,3930,3930,0
20240911,182200,43203372245,3930,3930,3930,3930,0
20240911,182100,43203372245,3930,3930,3930,3930,0
20240911,182000,43203372245,3930,3930,3930,3930,0
20240911,181900,43203372245,3930,3930,3930,3930,0
20240911,181800,43203372245,3930,3930,3930,3930,0
20240911,181700,43203372245,3930,3930,3930,3930,0
20240911,181600,43203372245,3930,3930,3930,3930,0
20240911,181500,43203372245,3930,3930,3930,3930,77148
20240911,181400,43203372245,3930,3930,3930,3930,0
20240911,181300,43203372245,3930,3930,3930,3930,0
20240911,181200,43203372245,3930,3930,3930,3930,0
20240911,181100,43203372245,3930,3930,3930,3930,0
20240911,181000,43203372245,3930,3930,3930,3930,0
20240911,180900,43203372245,3930,3930,3930,3930,0
20240911,180800,43203372245,3930,3930,3930,3930,0
20240911,180700,43203372245,3930,3930,3930,3930,0
20240911,180600,43203372245,3930,3930,3930,3930,0
20240911,180500,43203372245,3930,3930,3930,3930,0
20240911,180400,43203372245,3930,3930,3930,3930,0
20240911,180300,43203372245,3930,3930,3930,3930,0
20240911,180200,43203372245,3930,3930,3930,3930,0
20240911,180100,43203372245,3930,3930,3930,3930,0
20240911,180000,43203372245,3930,3930,3930,3930,0
20240911,175900,43203372245,3930,3930,3930,3930,0
20240911,175800,43203372245,3930,3930,3930,3930,0
20240911,175700,43203372245,3930,3930,3930,3930,0
20240911,175600,43203372245,3930,3930,3930,3930,0
20240911,175500,43203372245,3930,3930,3930,3930,0
20240911,175400,43203372245,3930,3930,3930,3930,0
20240911,175300,43203372245,3930,3930,3930,3930,0
20240911,175200,43203372245,3930,3930,3930,3930,0
20240911,175100,43203372245,3930,3930,3930,3930,0
20240911,175000,43203372245,3930,3930,3930,3930,0
20240911,174900,43203372245,3930,3930,3930,3930,0
20240911,174800,43203372245,3930,3930,3930,3930,0
20240911,174700,43203372245,3930,3930,3930,3930,0
20240911,174600,43203372245,3930,3930,3930,3930,0
20240911,174500,43203372245,3930,3930,3930,3930,77148
20240911,174400,43203372245,3930,3930,3930,3930,0
20240911,174300,43203372245,3930,3930,3930,3930,0
20240911,174200,43203372245,3930,3930,3930,3930,0
20240911,174100,43203372245,3930,3930,3930,3930,0
20240911,174000,43203372245,3930,3930,3930,3930,0
20240911,173900,43203372245,3930,3930,3930,3930,0
20240911,173800,43203372245,3930,3930,3930,3930,0
20240911,173700,43203372245,3930,3930,3930,3930,0
20240911,173600,43203372245,3930,3930,3930,3930,0
20240911,173500,43203372245,3930,3930,3930,3930,0
20240911,173400,43203372245,3930,3930,3930,3930,0
20240911,173300,43203372245,3930,3930,3930,3930,0
20240911,173200,43203372245,3930,3930,3930,3930,0
20240911,173100,43203372245,3930,3930,3930,3930,0
20240911,173000,43203372245,3930,3930,3930,3930,0
20240911,172900,43203372245,3930,3930,3930,3930,0
20240911,172800,43203372245,3930,3930,3930,3930,0
20240911,172700,43203372245,3930,3930,3930,3930,0
20240911,172600,43203372245,3930,3930,3930,3930,0
20240911,172500,43203372245,3930,3930,3930,3930,0
20240911,172400,43203372245,3930,3930,3930,3930,0
20240911,172300,43203372245,3930,3930,3930,3930,0
20240911,172200,43203372245,3930,3930,3930,3930,0
20240911,172100,43203372245,3930,3930,3930,3930,0
20240911,172000,43203372245,3930,3930,3930,3930,0
20240911,171900,43203372245,3930,3930,3930,3930,0
20240911,171800,43203372245,3930,3930,3930,3930,0
20240911,171700,43203372245,3930,3930,3930,3930,0
20240911,171600,43203372245,3930,3930,3930,3930,0
20240911,171500,43203372245,3930,3930,3930,3930,77148
20240911,171400,43203372245,3930,3930,3930,3930,0
20240911,171300,43203372245,3930,3930,3930,3930,0
20240911,171200,43203372245,3930,3930,3930,3930,0
20240911,171100,43203372245,3930,3930,3930,3930,0
20240911,171000,43203372245,3930,3930,3930,3930,0
20240911,170900,43203372245,3930,3930,3930,3930,0
20240911,170800,43203372245,3930,3930,3930,3930,0
20240911,170700,43203372245,3930,3930,3930,3930,0
20240911,170600,43203372245,3930,3930,3930,3930,0
20240911,170500,43203372245,3930,3930,3930,3930,0
20240911,170400,43203372245,3930,3930,3930,3930,0
20240911,170300,43203372245,3930,3930,3930,3930,0
20240911,170200,43203372245,3930,3930,3930,3930,0
20240911,170100,43203372245,3930,3930,3930,3930,0
20240911,170000,43203372245,3930,3930,3930,3930,0
20240911,165900,43203372245,3930,3930,3930,3930,0
20240911,165800,43203372245,3930,3930,3930,3930,0
20240911,165700,43203372245,3930,3930,3930,3930,0
20240911,165600,43203372245,3930,3930,3930,3930,0
20240911,165500,43203372245,3930,3930,3930,3930,0
20240911,165400,43203372245,3930,3930,3930,3930,0
20240911,165300,43203372245,3930,3930,3930,3930,0
20240911,165200,43203372245,3930,3930,3930,3930,0
20240911,165100,43203372245,3930,3930,3930,3930,0
20240911,165000,43203372245,3930,3930,3930,3930,0
20240911,164900,43203372245,3930,3930,3930,3930,0
20240911,164800,43203372245,3930,3930,3930,3930,0
20240911,164700,43203372245,3930,3930,3930,3930,0
20240911,164600,43203372245,3930,3930,3930,3930,0
20240911,164500,43203372245,3930,3930,3930,3930,77148
20240911,164400,43203372245,3930,3930,3930,3930,0
20240911,164300,43203372245,3930,3930,3930,3930,0
20240911,164200,43203372245,3930,3930,3930,3930,0
20240911,164100,43203372245,3930,3930,3930,3930,0
20240911,164000,43203372245,3930,3930,3930,3930,0
20240911,163900,43203372245,3930,3930,3930,3930,0
20240911,163800,43203372245,3930,3930,3930,3930,0
20240911,163700,43203372245,3930,3930,3930,3930,0
20240911,163600,43203372245,3930,3930,3930,3930,0
20240911,163500,43203372245,3930,3930,3930,3930,0
20240911,163400,43203372245,3930,3930,3930,3930,0
20240911,163300,43203372245,3930,3930,3930,3930,0
20240911,163200,43203372245,3930,3930,3930,3930,0
20240911,163100,43203372245,3930,3930,3930,3930,0
20240911,163000,43203372245,3930,3930,3930,3930,0
20240911,162900,43203372245,3930,3930,3930,3930,0
20240911,162800,43203372245,3930,3930,3930,3930,0
20240911,162700,43203372245,3930,3930,3930,3930,0
20240911,162600,43203372245,3930,3930,3930,3930,0
20240911,162500,43203372245,3930,3930,3930,3930,0
20240911,162400,43203372245,3930,3930,3930,3930,0
20240911,162300,43203372245,3930,3930,3930,3930,0
20240911,162200,43203372245,3930,3930,3930,3930,0
20240911,162100,43203372245,3930,3930,3930,3930,0
20240911,162000,43203372245,3930,3930,3930,3930,0
20240911,161900,43203372245,3930,3930,3930,3930,0
20240911,161800,43203372245,3930,3930,3930,3930,0
20240911,161700,43203372245,3930,3930,3930,3930,0
20240911,161600,43203372245,3930,3930,3930,3930,0
20240911,161500,43203372245,3930,3930,3930,3930,77148
20240911,161400,43203372245,3930,3930,3930,3930,0
20240911,161300,43203372245,3930,3930,3930,3930,0
20240911,161200,43203372245,3930,3930,3930,3930,0
20240911,161100,43203372245,3930,3930,3930,3930,0
20240911,161000,43203372245,3930,3930,3930,3930,0
20240911,160900,43203372245,3930,3930,3930,3930,0
20240911,160800,43203372245,3930,3930,3930,3930,0
20240911,160700,43203372245,3930,3930,3930,3930,0
20240911,160600,43203372245,3930,3930,3930,3930,0
20240911,160500,43203372245,3930,3930,3930,3930,0
20240911,160400,43203372245,3930,3930,3930,3930,0
20240911,160300,43203372245,3930,3930,3930,3930,0
20240911,160200,43203372245,3930,3930,3930,3930,0
20240911,160100,43203372245,3930,3930,3930,3930,0
20240911,160000,43203372245,3930,3930,3930,3930,0
20240911,155900,43203372245,3930,3930,3930,3930,0
20240911,155800,43203372245,3930,3930,3930,3930,0
20240911,155700,43203372245,3930,3930,3930,3930,0
20240911,155600,43203372245,3930,3930,3930,3930,0
20240911,155500,43203372245,3930,3930,3930,3930,0
20240911,155400,43203372245,3930,3930,3930,3930,0
20240911,155300,43203372245,3930,3930,3930,3930,0
20240911,155200,43203372245,3930,3930,3930,3930,0
20240911,155100,43203372245,3930,3930,3930,3930,0
20240911,155000,43203372245,3930,3930,3930,3930,0
20240911,154900,43203372245,3930,3930,3930,3930,0
20240911,154800,43203372245,3930,3930,3930,3930,0
20240911,154700,43203372245,3930,3930,3930,3930,0
20240911,154600,43203372245,3930,3930,3930,3930,0
20240911,154500,43203372245,3930,3930,3930,3930,77148
20240911,154400,43203372245,3930,3930,3930,3930,0
20240911,154300,43203372245,3930,3930,3930,3930,0
20240911,154200,43203372245,3930,3930,3930,3930,0
20240911,154100,43203372245,3930,3930,3930,3930,0
20240911,154000,43203372245,3930,3930,3930,3930,0
20240911,153900,43203372245,3930,3930,3930,3930,0
20240911,153800,43203372245,3930,3930,3930,3930,0
20240911,153700,43203372245,3930,3930,3930,3930,0
20240911,153600,43203372245,3930,3930,3930,3930,0
20240911,153500,43203372245,3930,3930,3930,3930,0
20240911,153400,43203372245,3930,3930,3930,3930,0
20240911,153300,43203372245,3930,3930,3930,3930,0
20240911,153200,43203372245,3930,3930,3930,3930,0
20240911,153100,43203372245,3930,3930,3930,3930,0
20240911,153000,43203372245,3930,3930,3930,3930,77148
20240911,152900,42900180605,3950,3950,3950,3950,0
20240911,152800,42900180605,3950,3950,3950,3950,0
20240911,152700,42900180605,3950,3950,3950,3950,0
20240911,152600,42900180605,3950,3950,3950,3950,0
20240911,152500,42900180605,3950,3950,3950,3950,0
20240911,152400,42900180605,3950,3950,3950,3950,0
20240911,152300,42900180605,3950,3950,3950,3950,0
20240911,152200,42900180605,3950,3950,3950,3950,0
20240911,152100,42900180605,3950,3950,3950,3950,0
20240911,152000,42900180605,3950,3950,3950,3950,0
20240911,151900,42900180605,3950,3945,3960,3940,28434
20240911,151800,42787928570,3940,3945,3950,3940,11320
20240911,151700,42743272425,3945,3950,3955,3940,28410
20240911,151600,42631189835,3950,3965,3965,3950,29982
20240911,151500,42512659885,3970,3970,3970,3960,21404
20240911,151400,42427828720,3970,3970,3975,3965,6739
20240911,151300,42401088740,3980,3975,3980,3970,5945
20240911,151200,42377472690,3975,3970,3975,3965,6170
20240911,151100,42352989290,3975,3970,3975,3965,4271
20240911,151000,42336033815,3970,3970,3975,3965,14002
20240911,150900,42280456850,3975,3980,3980,3970,10610
20240911,150800,42238299400,3975,3970,3980,3970,15913
20240911,150700,42175070735,3970,3975,3980,3965,19733
20240911,150600,42096719940,3975,3975,3980,3970,8837
20240911,150500,42061583165,3975,3975,3980,3970,6213
20240911,150400,42036906640,3975,3970,3980,3970,9288
20240911,150300,42000015145,3970,3980,3990,3970,42074
20240911,150200,41832642905,3985,3990,3995,3985,13866
20240911,150100,41777353980,3990,4000,4005,3990,2302
20240911,150000,41768152405,4000,3995,4000,3985,7755
20240911,145900,41737203455,3995,4000,4000,3990,3721
20240911,145800,41722339960,4000,4000,4005,3995,2872
20240911,145700,41710852950,4005,4005,4005,4000,1433
20240911,145600,41705115175,4005,4000,4005,3995,1379
20240911,145500,41699599745,4000,4000,4005,3995,2702
20240911,145400,41688801115,3995,3995,3995,3995,748
20240911,145300,41685812855,3995,3990,3995,3990,1497
20240911,145200,41679834845,3990,3985,3995,3980,19151
20240911,145100,41603580125,3985,4000,4000,3980,16307
20240911,145000,41538634750,3995,3995,4005,3990,2410
20240911,144900,41529000180,4000,4000,4000,3990,513
20240911,144800,41526949240,3990,3985,4000,3985,8980
20240911,144700,41491160095,3985,4015,4015,3980,18143
20240911,144600,41418647935,4015,4015,4020,4015,7933
20240911,144500,41386778460,4015,4015,4020,4015,2936
20240911,144400,41374986605,4015,4010,4020,4010,2490
20240911,144300,41364982950,4015,4015,4030,4010,11665
20240911,144200,41318110760,4015,4005,4015,4005,6556
20240911,144100,41291822755,4005,3995,4005,3990,1868
20240911,144000,41284358025,3990,4000,4005,3990,3507
20240911,143900,41270347585,4000,3980,4005,3975,10662
20240911,143800,41227800885,3975,3980,3985,3975,8810
20240911,143700,41192745290,3975,3995,4000,3975,20951
20240911,143600,41109249125,3995,3990,4000,3990,2816
20240911,143500,41097999825,3990,3985,4005,3985,7880
20240911,143400,41066550005,3985,3990,3995,3980,7633
20240911,143300,41036108470,3990,3995,4010,3985,13968
20240911,143200,40980288135,3995,3975,3995,3975,10100
20240911,143100,40940028570,3975,3955,3980,3950,30164
20240911,143000,40820633205,3965,4010,4015,3960,86284
20240911,142900,40476105350,4010,4015,4020,4010,5206
20240911,142800,40455222720,4015,4015,4025,4015,5640
20240911,142700,40432574930,4015,4015,4020,4010,4984
20240911,142600,40412563400,4015,4015,4015,4010,2170
20240911,142500,40403851710,4015,4010,4020,4010,5650
20240911,142400,40381182215,4010,4015,4020,4010,4279
20240911,142300,40364002010,4015,4025,4030,4015,15460
20240911,142200,40301895715,4025,4025,4030,4020,4096
20240911,142100,40285414120,4025,4020,4025,4020,708
20240911,142000,40282566890,4020,4020,4025,4015,909
20240911,141900,40278912660,4015,4020,4025,4015,2759
20240911,141800,40267828115,4020,4015,4020,4010,2664
20240911,141700,40257130205,4015,4020,4020,4010,3250
20240911,141600,40244073920,4020,4015,4025,4015,3698
20240911,141500,40229218240,4010,4010,4015,4010,1144
20240911,141400,40224628625,4010,4010,4010,4005,25850
20240911,141300,40121092490,4010,4010,4015,4005,9908
20240911,141200,40081376385,4015,4030,4030,4010,22010
20240911,141100,39992991340,4020,4030,4030,4020,5034
20240911,141000,39972741685,4030,4025,4030,4025,220
20240911,140900,39971856090,4030,4030,4035,4020,3540
20240911,140800,39957607610,4030,4030,4035,4025,4078
20240911,140700,39941187195,4030,4030,4030,4020,8368
20240911,140600,39907507135,4030,4035,4035,4025,3654
20240911,140500,39892782365,4035,4035,4035,4030,3355
20240911,140400,39879250570,4035,4040,4050,4035,12775
20240911,140300,39827681375,4035,4045,4050,4035,11394
20240911,140200,39781568600,4040,4040,4045,4040,2069
20240911,140100,39773202740,4040,4050,4050,4035,5450
20240911,140000,39751172070,4050,4030,4050,4030,5715
20240911,135900,39728085920,4030,4035,4035,4025,2793
20240911,135800,39716830100,4030,4030,4035,4030,1294
20240911,135700,39711610430,4030,4035,4035,4025,1228
20240911,135600,39706661020,4030,4025,4030,4025,1949
20240911,135500,39698809745,4030,4030,4040,4025,3951
20240911,135400,39682885275,4040,4020,4040,4015,7216
20240911,135300,39653816470,4020,4010,4025,4010,10914
20240911,135200,39610016315,4015,4030,4030,4010,22887
20240911,135100,39518168415,4015,4040,4040,4015,25955
20240911,135000,39413767880,4040,4035,4040,4030,5244
20240911,134900,39392617320,4035,4045,4045,4035,2997
20240911,134800,39380513915,4045,4045,4045,4040,1900
20240911,134700,39372835135,4045,4040,4050,4040,2676
20240911,134600,39362009685,4040,4035,4040,4035,6349
20240911,134500,39336379245,4035,4035,4040,4030,5873
20240911,134400,39312701220,4030,4055,4055,4030,14981
20240911,134300,39252223440,4040,4040,4050,4035,7912
20240911,134200,39220223650,4040,4045,4050,4035,16053
20240911,134100,39155309410,4045,4050,4050,4045,14995
20240911,134000,39094644080,4050,4055,4060,4045,6532
20240911,133900,39068203530,4060,4045,4060,4035,26154
20240911,133800,38962395675,4045,4035,4050,4025,22617
20240911,133700,38871161795,4035,4035,4050,4030,11814
20240911,133600,38823473220,4035,4050,4055,4030,32451
20240911,133500,38692375740,4050,4050,4055,4045,18494
20240911,133400,38617500340,4055,4065,4065,4045,28948
20240911,133300,38500145120,4060,4085,4085,4060,15442
20240911,133200,38437305650,4085,4085,4090,4085,2174
20240911,133100,38428424575,4085,4085,4085,4080,4775
20240911,133000,38408918715,4085,4080,4085,4075,5461
20240911,132900,38386636570,4080,4075,4080,4070,4601
20240911,132800,38367885985,4070,4080,4085,4065,13563
20240911,132700,38312592815,4075,4075,4085,4070,18982
20240911,132600,38235239780,4075,4065,4075,4055,29689
20240911,132500,38114531175,4070,4080,4090,4065,22328
20240911,132400,38023560560,4080,4085,4090,4075,9066
20240911,132300,37986519945,4070,4115,4120,4055,82284
20240911,132200,37649838235,4115,4115,4120,4115,3013
20240911,132100,37637439685,4115,4110,4115,4110,5738
20240911,132000,37613855755,4105,4125,4125,4105,31966
20240911,131900,37482594880,4120,4115,4120,4105,25229
20240911,131800,37378905680,4120,4125,4125,4115,11576
20240911,131700,37331214155,4125,4120,4130,4120,4690
20240911,131600,37311874430,4120,4130,4135,4115,29108
20240911,131500,37191840560,4130,4145,4145,4130,15650
20240911,131400,37127155145,4145,4160,4165,4140,10419
20240911,131300,37083960030,4160,4160,4160,4150,1188
20240911,131200,37079023640,4160,4150,4170,4150,1770
20240911,131100,37071673015,4150,4155,4155,4145,6617
20240911,131000,37044198140,4160,4175,4180,4160,10911
20240911,130900,36998728585,4175,4170,4175,4170,1811
20240911,130800,36991174265,4170,4170,4175,4165,4249
20240911,130700,36973455375,4165,4160,4170,4160,1092
20240911,130600,36968907295,4160,4165,4165,4160,583
20240911,130500,36966479205,4165,4160,4165,4155,2334
20240911,130400,36956770670,4160,4160,4165,4155,3438
20240911,130300,36942473240,4165,4160,4165,4160,2758
20240911,130200,36930999570,4160,4155,4160,4155,1756
20240911,130100,36923699815,4160,4155,4160,4155,980
20240911,130000,36919624165,4155,4150,4155,4150,246
20240911,125900,36918602060,4150,4150,4160,4150,3051
20240911,125800,36905936330,4150,4155,4155,4150,1559
20240911,125700,36899463100,4155,4155,4155,4150,2530
20240911,125600,36888959975,4160,4165,4165,4155,51
20240911,125500,36888747770,4165,4155,4165,4150,2215
20240911,125400,36879545530,4150,4150,4150,4145,3916
20240911,125300,36863295275,4150,4155,4155,4150,2155
20240911,125200,36854347645,4155,4165,4165,4150,8480
20240911,125100,36819125880,4165,4160,4165,4155,2621
20240911,125000,36808221025,4155,4150,4160,4150,3969
20240911,124900,36791740535,4155,4160,4165,4145,3364
20240911,124800,36777762845,4160,4155,4175,4155,6662
20240911,124700,36750077105,4150,4155,4155,4145,2347
20240911,124600,36740343065,4155,4150,4155,4145,1790
20240911,124500,36732914175,4150,4145,4155,4140,3039
20240911,124400,36720309750,4145,4145,4150,4145,3236
20240911,124300,36706895900,4145,4155,4155,4145,3457
20240911,124200,36692559305,4155,4150,4155,4145,4277
20240911,124100,36674808295,4150,4145,4155,4135,4856
20240911,124000,36654698990,4155,4155,4155,4145,8677
20240911,123900,36618718410,4150,4145,4155,4145,4936
20240911,123800,36598250785,4145,4165,4165,4135,33208
20240911,123700,36460394935,4165,4165,4165,4165,3969
20240911,123600,36443864050,4165,4170,4175,4165,3366
20240911,123500,36429829825,4175,4175,4180,4165,2503
20240911,123400,36419385670,4160,4175,4175,4160,20571
20240911,123300,36333742630,4170,4170,4175,4170,3309
20240911,123200,36319943600,4170,4170,4175,4165,7653
20240911,123100,36288040840,4170,4175,4175,4170,5000
20240911,123000,36267188895,4175,4180,4180,4165,10588
20240911,122900,36223014545,4180,4180,4185,4180,2384
20240911,122800,36213047980,4180,4185,4190,4180,5524
20240911,122700,36189932750,4185,4190,4195,4180,494
20240911,122600,36187864555,4195,4195,4200,4175,17695
20240911,122500,36113847860,4200,4195,4210,4195,2393
20240911,122400,36103788255,4190,4185,4195,4185,3097
20240911,122300,36090822060,4190,4195,4205,4185,2300
20240911,122200,36081185025,4190,4185,4200,4185,6879
20240911,122100,36052355090,4185,4210,4210,4185,13725
20240911,122000,35994714810,4210,4215,4215,4205,7321
20240911,121900,35963889385,4215,4215,4220,4210,2842
20240911,121800,35951911515,4215,4210,4215,4210,7510
20240911,121700,35920279840,4205,4205,4210,4205,4838
20240911,121600,35899933710,4200,4210,4215,4200,13097
20240911,121500,35844814570,4205,4220,4220,4195,7922
20240911,121400,35811471590,4225,4230,4235,4205,23260
20240911,121300,35713318265,4230,4185,4230,4185,22105
20240911,121200,35620235840,4185,4190,4200,4180,5520
20240911,121100,35597102420,4190,4175,4190,4175,7911
20240911,121000,35564010180,4170,4175,4185,4170,13019
20240911,120900,35509620910,4175,4170,4175,4165,3800
20240911,120800,35493772825,4170,4185,4185,4160,14260
20240911,120700,35434289070,4185,4170,4185,4160,9266
20240911,120600,35395614580,4175,4170,4175,4170,2751
20240911,120500,35384136595,4175,4180,4180,4170,7387
20240911,120400,35353316590,4180,4185,4190,4170,7725
20240911,120300,35321023755,4180,4160,4185,4160,11512
20240911,120200,35273005970,4160,4150,4160,4150,9780
20240911,120100,35232379215,4145,4140,4150,4140,21803
20240911,120000,35142019100,4145,4125,4145,4115,18839
20240911,115900,35064190145,4120,4135,4135,4100,48545
20240911,115800,34864446070,4120,4140,4145,4120,41298
20240911,115700,34693809055,4135,4185,4185,4120,96235
20240911,115600,34294161915,4185,4200,4200,4185,30032
20240911,115500,34168376040,4200,4195,4200,4195,6970
20240911,115400,34139107440,4200,4195,4200,4190,16036
20240911,115300,34071886190,4200,4200,4205,4190,10141
20240911,115200,34029329430,4205,4205,4205,4200,16741
20240911,115100,33958980250,4205,4210,4215,4205,8220
20240911,115000,33924393345,4205,4225,4225,4205,8670
20240911,114900,33887860785,4225,4235,4235,4225,4526
20240911,114800,33868726730,4240,4240,4250,4230,10176
20240911,114700,33825569835,4245,4235,4250,4230,15800
20240911,114600,33758487830,4235,4220,4245,4215,11898
20240911,114500,33708130435,4220,4210,4220,4210,4827
20240911,114400,33687775105,4215,4230,4235,4200,32120
20240911,114300,33552358610,4225,4230,4230,4225,9530
20240911,114200,33512085610,4230,4215,4245,4215,10372
20240911,114100,33468198710,4220,4215,4220,4210,7266
20240911,114000,33437575065,4220,4215,4220,4210,4866
20240911,113900,33417060045,4220,4215,4220,4205,4313
20240911,113800,33398880290,4205,4205,4215,4200,10081
20240911,113700,33356486570,4205,4210,4220,4205,9172
20240911,113600,33317858680,4210,4210,4215,4205,11238
20240911,113500,33270564525,4210,4215,4215,4205,4165
20240911,113400,33253033885,4210,4220,4220,4205,5153
20240911,113300,33231345770,4220,4215,4235,4215,6183
20240911,113200,33205224935,4220,4215,4220,4205,9303
20240911,113100,33166046100,4220,4225,4230,4215,12309
20240911,113000,33114095040,4225,4205,4225,4200,15738
20240911,112900,33047758070,4200,4215,4215,4185,50516
20240911,112800,32835730775,4210,4195,4220,4190,57064
20240911,112700,32595913900,4185,4185,4185,4185,0
20240911,112600,32595913900,4185,4185,4185,4185,0
20240911,112500,32595913900,4185,4200,4205,4185,57870
20240911,112400,32353596945,4190,4220,4220,4185,104784
20240911,112300,31913555005,4215,4250,4250,4215,89356
20240911,112200,31535189120,4250,4235,4255,4230,24504
20240911,112100,31431180715,4230,4305,4305,4220,143168
20240911,112000,30823173530,4300,4285,4310,4275,24842
20240911,111900,30716462650,4280,4280,4285,4250,65641
20240911,111800,30436779325,4280,4280,4305,4275,25849
20240911,111700,30325921160,4295,4290,4325,4260,65852
20240911,111600,30044243375,4290,4325,4325,4285,46277
20240911,111500,29845014380,4325,4370,4375,4275,106949
20240911,111400,29383114435,4370,4360,4380,4355,20657
20240911,111300,29292896920,4360,4390,4390,4330,90361
20240911,111200,28899534155,4390,4370,4450,4355,136334
20240911,111100,28298657880,4370,4350,4400,4350,38882
20240911,111000,28128569210,4355,4350,4395,4345,62858
20240911,110900,27854132945,4370,4415,4470,4335,255534
20240911,110800,26726071455,4410,4270,4460,4265,206691
20240911,110700,25816188195,4275,4250,4285,4240,43834
20240911,110600,25629480205,4245,4305,4320,4245,126486
20240911,110500,25088932415,4305,4315,4330,4300,27583
20240911,110400,24969996915,4325,4330,4340,4295,73280
20240911,110300,24653817690,4330,4385,4395,4295,102692
20240911,110200,24210054225,4400,4400,4405,4340,86624
20240911,110100,23831995360,4400,4470,4470,4365,85044
20240911,110000,23456475990,4460,4380,4490,4335,110468
20240911,105900,22969740090,4380,4450,4495,4335,197840
20240911,105800,22092814775,4450,4375,4535,4370,330738
20240911,105700,20611652380,4375,4370,4435,4355,107830
20240911,105600,20137659250,4370,4285,4370,4260,64774
20240911,105500,19859141720,4290,4355,4355,4280,107564
20240911,105400,19395339105,4350,4365,4365,4350,10637
20240911,105300,19349014645,4360,4365,4365,4350,9396
20240911,105200,19308065930,4365,4325,4370,4325,20275
20240911,105100,19220005505,4325,4365,4370,4320,65799
20240911,105000,18934269775,4365,4370,4390,4365,11988
20240911,104900,18881847500,4380,4390,4400,4370,24509
20240911,104800,18774424755,4390,4410,4410,4375,36354
20240911,104700,18614845795,4410,4445,4445,4410,26345
20240911,104600,18498248970,4440,4430,4455,4420,42782
20240911,104500,18308455525,4430,4415,4430,4410,19171
20240911,104400,18223767030,4415,4430,4430,4410,19999
20240911,104300,18135401835,4420,4400,4435,4380,24962
20240911,104200,18025427355,4395,4380,4425,4370,32491
20240911,104100,17882583320,4380,4390,4390,4345,124886
20240911,104000,17337400370,4400,4405,4410,4390,45320
20240911,103900,17138099905,4410,4420,4420,4405,27847
20240911,103800,17015271135,4415,4430,4430,4415,18088
20240911,103700,16935271125,4435,4445,4450,4415,25462
20240911,103600,16822543665,4445,4415,4460,4405,28169
20240911,103500,16697838580,4420,4425,4445,4420,33926
20240911,103400,16547560605,4430,4425,4440,4395,62148
20240911,103300,16272824130,4430,4470,4475,4375,243993
20240911,103200,15196585615,4460,4510,4510,4440,98857
20240911,103100,14755318750,4510,4515,4520,4480,60158
20240911,103000,14484486410,4515,4545,4560,4505,60144
20240911,102900,14212320930,4545,4560,4565,4545,20337
20240911,102800,14119800125,4560,4565,4570,4560,15869
20240911,102700,14047386805,4560,4580,4595,4560,23997
20240911,102600,13937675545,4580,4590,4600,4565,16526
20240911,102500,13862012785,4590,4600,4610,4585,49501
20240911,102400,13634567975,4595,4585,4600,4580,22410
20240911,102300,13531733635,4580,4570,4580,4555,26094
20240911,102200,13412483335,4570,4575,4585,4565,11773
20240911,102100,13358638765,4580,4570,4580,4500,144652
20240911,102000,12701567670,4575,4595,4615,4570,39903
20240911,101900,12518580945,4595,4620,4630,4595,9359
20240911,101800,12475417035,4615,4610,4615,4600,13142
20240911,101700,12414865555,4620,4590,4620,4590,36217
20240911,101600,12248012605,4590,4585,4635,4580,46985
20240911,101500,12031170445,4585,4605,4605,4565,61992
20240911,101400,11747078195,4605,4640,4640,4585,40536
20240911,101300,11560333720,4640,4640,4640,4620,19651
20240911,101200,11469371115,4645,4635,4660,4635,6287
20240911,101100,11440132865,4640,4645,4665,4635,9387
20240911,101000,11396570615,4645,4630,4650,4630,7451
20240911,100900,11362037950,4635,4645,4650,4630,15699
20240911,100800,11289231195,4655,4675,4690,4640,31657
20240911,100700,11141601155,4675,4640,4675,4640,9117
20240911,100600,11099108855,4640,4680,4685,4635,32812
20240911,100500,10946016330,4685,4675,4735,4665,96561
20240911,100400,10492346535,4675,4645,4675,4640,23131
20240911,100300,10384653625,4645,4625,4655,4625,16822
20240911,100200,10306645585,4630,4645,4645,4625,5193
20240911,100100,10282579760,4645,4650,4650,4640,4320
20240911,100000,10262519060,4645,4640,4650,4640,4482
20240911,095900,10241705900,4640,4645,4655,4635,13816
20240911,095800,10177540000,4645,4640,4645,4635,4466
20240911,095700,10156824140,4640,4640,4645,4635,6459
20240911,095600,10126847980,4640,4640,4645,4635,2591
20240911,095500,10114825850,4645,4640,4645,4630,9334
20240911,095400,10071542145,4640,4645,4650,4635,4902
20240911,095300,10048783985,4640,4625,4655,4625,11503
20240911,095200,9995355085,4625,4620,4625,4620,3354
20240911,095100,9979856120,4620,4600,4625,4600,12904
20240911,095000,9920412195,4600,4620,4620,4580,50279
20240911,094900,9689216240,4620,4620,4625,4605,19123
20240911,094800,9600945285,4605,4625,4640,4605,46096
20240911,094700,9388158665,4640,4630,4640,4620,31883
20240911,094600,9240681705,4630,4655,4660,4630,47304
20240911,094500,9021041990,4655,4645,4660,4635,30320
20240911,094400,8880115305,4650,4660,4660,4615,64176
20240911,094300,8582464260,4665,4685,4755,4650,150735
20240911,094200,7872599955,4690,4690,4695,4680,19130
20240911,094100,7782952030,4690,4700,4700,4670,27360
20240911,094000,7654869155,4700,4690,4700,4680,24520
20240911,093900,7539919810,4695,4720,4735,4695,63734
20240911,093800,7239281435,4720,4690,4720,4685,28664
20240911,093700,7104513420,4700,4705,4710,4685,29259
20240911,093600,6967024785,4705,4695,4705,4675,34625
20240911,093500,6804651645,4695,4680,4705,4680,24375
20240911,093400,6690198505,4685,4705,4710,4680,40688
20240911,093300,6499027100,4705,4695,4705,4690,27562
20240911,093200,6369467095,4695,4665,4700,4660,58626
20240911,093100,6094559535,4660,4660,4670,4660,4881
20240911,093000,6071795570,4660,4675,4680,4660,29499
20240911,092900,5933966590,4675,4655,4680,4655,38050
20240911,092800,5756218850,4660,4650,4660,4640,16608
20240911,092700,5679047805,4645,4660,4660,4645,3194
20240911,092600,5664192115,4660,4640,4660,4635,4849
20240911,092500,5641661095,4635,4630,4640,4630,8591
20240911,092400,5601863330,4635,4650,4660,4630,21340
20240911,092300,5502786150,4650,4645,4670,4640,24207
20240911,092200,5390097280,4645,4650,4665,4645,27056
20240911,092100,5264183385,4655,4650,4660,4645,18450
20240911,092000,5178314725,4650,4650,4665,4645,25543
20240911,091900,5059422520,4655,4635,4655,4635,12916
20240911,091800,4999415110,4635,4620,4640,4620,7616
20240911,091700,4964154070,4625,4610,4630,4610,14791
20240911,091600,4895801100,4610,4630,4630,4600,13381
20240911,091500,4834006920,4630,4615,4660,4610,45062
20240911,091400,4624915580,4610,4595,4620,4595,11263
20240911,091300,4573048740,4595,4610,4610,4585,16261
20240911,091200,4498291735,4605,4600,4615,4600,12279
20240911,091100,4441768210,4600,4610,4625,4575,60589
20240911,091000,4163149865,4605,4585,4615,4575,42303
20240911,090900,3968776730,4585,4580,4600,4570,51181
20240911,090800,3734043840,4580,4630,4640,4545,167749
20240911,090700,2964547245,4630,4655,4655,4625,38652
20240911,090600,2785418790,4650,4670,4680,4645,43489
20240911,090500,2583004520,4665,4630,4705,4630,59664
20240911,090400,2304048860,4630,4645,4675,4625,36472
20240911,090300,2134622820,4630,4625,4665,4605,100138
20240911,090200,1671902980,4625,4650,4665,4625,92032
20240911,090100,1244939460,4650,4665,4675,4650,77489
20240911,090000,883438470,4670,4645,4685,4645,183297