stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,210000,5790069670,4905,4905,4905,4905,54212
20240905,205900,5790069670,4905,4905,4905,4905,0
20240905,205800,5790069670,4905,4905,4905,4905,0
20240905,205700,5790069670,4905,4905,4905,4905,0
20240905,205600,5790069670,4905,4905,4905,4905,0
20240905,205500,5790069670,4905,4905,4905,4905,0
20240905,205400,5790069670,4905,4905,4905,4905,0
20240905,205300,5790069670,4905,4905,4905,4905,0
20240905,205200,5790069670,4905,4905,4905,4905,0
20240905,205100,5790069670,4905,4905,4905,4905,0
20240905,205000,5790069670,4905,4905,4905,4905,0
20240905,204900,5790069670,4905,4905,4905,4905,0
20240905,204800,5790069670,4905,4905,4905,4905,0
20240905,204700,5790069670,4905,4905,4905,4905,0
20240905,204600,5790069670,4905,4905,4905,4905,0
20240905,204500,5790069670,4905,4905,4905,4905,0
20240905,204400,5790069670,4905,4905,4905,4905,0
20240905,204300,5790069670,4905,4905,4905,4905,0
20240905,204200,5790069670,4905,4905,4905,4905,0
20240905,204100,5790069670,4905,4905,4905,4905,0
20240905,204000,5790069670,4905,4905,4905,4905,0
20240905,203900,5790069670,4905,4905,4905,4905,0
20240905,203800,5790069670,4905,4905,4905,4905,0
20240905,203700,5790069670,4905,4905,4905,4905,0
20240905,203600,5790069670,4905,4905,4905,4905,0
20240905,203500,5790069670,4905,4905,4905,4905,0
20240905,203400,5790069670,4905,4905,4905,4905,0
20240905,203300,5790069670,4905,4905,4905,4905,0
20240905,203200,5790069670,4905,4905,4905,4905,0
20240905,203100,5790069670,4905,4905,4905,4905,0
20240905,203000,5790069670,4905,4905,4905,4905,54212
20240905,202900,5790069670,4905,4905,4905,4905,0
20240905,202800,5790069670,4905,4905,4905,4905,0
20240905,202700,5790069670,4905,4905,4905,4905,0
20240905,202600,5790069670,4905,4905,4905,4905,0
20240905,202500,5790069670,4905,4905,4905,4905,0
20240905,202400,5790069670,4905,4905,4905,4905,0
20240905,202300,5790069670,4905,4905,4905,4905,0
20240905,202200,5790069670,4905,4905,4905,4905,0
20240905,202100,5790069670,4905,4905,4905,4905,0
20240905,202000,5790069670,4905,4905,4905,4905,0
20240905,201900,5790069670,4905,4905,4905,4905,0
20240905,201800,5790069670,4905,4905,4905,4905,0
20240905,201700,5790069670,4905,4905,4905,4905,0
20240905,201600,5790069670,4905,4905,4905,4905,0
20240905,201500,5790069670,4905,4905,4905,4905,0
20240905,201400,5790069670,4905,4905,4905,4905,0
20240905,201300,5790069670,4905,4905,4905,4905,0
20240905,201200,5790069670,4905,4905,4905,4905,0
20240905,201100,5790069670,4905,4905,4905,4905,0
20240905,201000,5790069670,4905,4905,4905,4905,0
20240905,200900,5790069670,4905,4905,4905,4905,0
20240905,200800,5790069670,4905,4905,4905,4905,0
20240905,200700,5790069670,4905,4905,4905,4905,0
20240905,200600,5790069670,4905,4905,4905,4905,0
20240905,200500,5790069670,4905,4905,4905,4905,0
20240905,200400,5790069670,4905,4905,4905,4905,0
20240905,200300,5790069670,4905,4905,4905,4905,0
20240905,200200,5790069670,4905,4905,4905,4905,0
20240905,200100,5790069670,4905,4905,4905,4905,0
20240905,200000,5790069670,4905,4905,4905,4905,54212
20240905,195900,5790069670,4905,4905,4905,4905,0
20240905,195800,5790069670,4905,4905,4905,4905,0
20240905,195700,5790069670,4905,4905,4905,4905,0
20240905,195600,5790069670,4905,4905,4905,4905,0
20240905,195500,5790069670,4905,4905,4905,4905,0
20240905,195400,5790069670,4905,4905,4905,4905,0
20240905,195300,5790069670,4905,4905,4905,4905,0
20240905,195200,5790069670,4905,4905,4905,4905,0
20240905,195100,5790069670,4905,4905,4905,4905,0
20240905,195000,5790069670,4905,4905,4905,4905,0
20240905,194900,5790069670,4905,4905,4905,4905,0
20240905,194800,5790069670,4905,4905,4905,4905,0
20240905,194700,5790069670,4905,4905,4905,4905,0
20240905,194600,5790069670,4905,4905,4905,4905,0
20240905,194500,5790069670,4905,4905,4905,4905,0
20240905,194400,5790069670,4905,4905,4905,4905,0
20240905,194300,5790069670,4905,4905,4905,4905,0
20240905,194200,5790069670,4905,4905,4905,4905,0
20240905,194100,5790069670,4905,4905,4905,4905,0
20240905,194000,5790069670,4905,4905,4905,4905,0
20240905,193900,5790069670,4905,4905,4905,4905,0
20240905,193800,5790069670,4905,4905,4905,4905,0
20240905,193700,5790069670,4905,4905,4905,4905,0
20240905,193600,5790069670,4905,4905,4905,4905,0
20240905,193500,5790069670,4905,4905,4905,4905,0
20240905,193400,5790069670,4905,4905,4905,4905,0
20240905,193300,5790069670,4905,4905,4905,4905,0
20240905,193200,5790069670,4905,4905,4905,4905,0
20240905,193100,5790069670,4905,4905,4905,4905,0
20240905,193000,5790069670,4905,4905,4905,4905,54212
20240905,192900,5790069670,4905,4905,4905,4905,0
20240905,192800,5790069670,4905,4905,4905,4905,0
20240905,192700,5790069670,4905,4905,4905,4905,0
20240905,192600,5790069670,4905,4905,4905,4905,0
20240905,192500,5790069670,4905,4905,4905,4905,0
20240905,192400,5790069670,4905,4905,4905,4905,0
20240905,192300,5790069670,4905,4905,4905,4905,0
20240905,192200,5790069670,4905,4905,4905,4905,0
20240905,192100,5790069670,4905,4905,4905,4905,0
20240905,192000,5790069670,4905,4905,4905,4905,0
20240905,191900,5790069670,4905,4905,4905,4905,0
20240905,191800,5790069670,4905,4905,4905,4905,0
20240905,191700,5790069670,4905,4905,4905,4905,0
20240905,191600,5790069670,4905,4905,4905,4905,0
20240905,191500,5790069670,4905,4905,4905,4905,0
20240905,191400,5790069670,4905,4905,4905,4905,0
20240905,191300,5790069670,4905,4905,4905,4905,0
20240905,191200,5790069670,4905,4905,4905,4905,0
20240905,191100,5790069670,4905,4905,4905,4905,0
20240905,191000,5790069670,4905,4905,4905,4905,0
20240905,190900,5790069670,4905,4905,4905,4905,0
20240905,190800,5790069670,4905,4905,4905,4905,0
20240905,190700,5790069670,4905,4905,4905,4905,0
20240905,190600,5790069670,4905,4905,4905,4905,0
20240905,190500,5790069670,4905,4905,4905,4905,0
20240905,190400,5790069670,4905,4905,4905,4905,0
20240905,190300,5790069670,4905,4905,4905,4905,0
20240905,190200,5790069670,4905,4905,4905,4905,0
20240905,190100,5790069670,4905,4905,4905,4905,0
20240905,190000,5790069670,4905,4905,4905,4905,54212
20240905,185900,5790069670,4905,4905,4905,4905,0
20240905,185800,5790069670,4905,4905,4905,4905,0
20240905,185700,5790069670,4905,4905,4905,4905,0
20240905,185600,5790069670,4905,4905,4905,4905,0
20240905,185500,5790069670,4905,4905,4905,4905,0
20240905,185400,5790069670,4905,4905,4905,4905,0
20240905,185300,5790069670,4905,4905,4905,4905,0
20240905,185200,5790069670,4905,4905,4905,4905,0
20240905,185100,5790069670,4905,4905,4905,4905,0
20240905,185000,5790069670,4905,4905,4905,4905,0
20240905,184900,5790069670,4905,4905,4905,4905,0
20240905,184800,5790069670,4905,4905,4905,4905,0
20240905,184700,5790069670,4905,4905,4905,4905,0
20240905,184600,5790069670,4905,4905,4905,4905,0
20240905,184500,5790069670,4905,4905,4905,4905,0
20240905,184400,5790069670,4905,4905,4905,4905,0
20240905,184300,5790069670,4905,4905,4905,4905,0
20240905,184200,5790069670,4905,4905,4905,4905,0
20240905,184100,5790069670,4905,4905,4905,4905,0
20240905,184000,5790069670,4905,4905,4905,4905,0
20240905,183900,5790069670,4905,4905,4905,4905,0
20240905,183800,5790069670,4905,4905,4905,4905,0
20240905,183700,5790069670,4905,4905,4905,4905,0
20240905,183600,5790069670,4905,4905,4905,4905,0
20240905,183500,5790069670,4905,4905,4905,4905,0
20240905,183400,5790069670,4905,4905,4905,4905,0
20240905,183300,5790069670,4905,4905,4905,4905,0
20240905,183200,5790069670,4905,4905,4905,4905,0
20240905,183100,5790069670,4905,4905,4905,4905,0
20240905,183000,5790069670,4905,4905,4905,4905,54212
20240905,182900,5790069670,4905,4905,4905,4905,0
20240905,182800,5790069670,4905,4905,4905,4905,0
20240905,182700,5790069670,4905,4905,4905,4905,0
20240905,182600,5790069670,4905,4905,4905,4905,0
20240905,182500,5790069670,4905,4905,4905,4905,0
20240905,182400,5790069670,4905,4905,4905,4905,0
20240905,182300,5790069670,4905,4905,4905,4905,0
20240905,182200,5790069670,4905,4905,4905,4905,0
20240905,182100,5790069670,4905,4905,4905,4905,0
20240905,182000,5790069670,4905,4905,4905,4905,0
20240905,181900,5790069670,4905,4905,4905,4905,0
20240905,181800,5790069670,4905,4905,4905,4905,0
20240905,181700,5790069670,4905,4905,4905,4905,0
20240905,181600,5790069670,4905,4905,4905,4905,0
20240905,181500,5790069670,4905,4905,4905,4905,0
20240905,181400,5790069670,4905,4905,4905,4905,0
20240905,181300,5790069670,4905,4905,4905,4905,0
20240905,181200,5790069670,4905,4905,4905,4905,0
20240905,181100,5790069670,4905,4905,4905,4905,0
20240905,181000,5790069670,4905,4905,4905,4905,0
20240905,180900,5790069670,4905,4905,4905,4905,0
20240905,180800,5790069670,4905,4905,4905,4905,0
20240905,180700,5790069670,4905,4905,4905,4905,0
20240905,180600,5790069670,4905,4905,4905,4905,0
20240905,180500,5790069670,4905,4905,4905,4905,0
20240905,180400,5790069670,4905,4905,4905,4905,0
20240905,180300,5790069670,4905,4905,4905,4905,0
20240905,180200,5790069670,4905,4905,4905,4905,0
20240905,180100,5790069670,4905,4905,4905,4905,0
20240905,180000,5790069670,4905,4905,4905,4905,54212
20240905,175900,5790069670,4905,4905,4905,4905,0
20240905,175800,5790069670,4905,4905,4905,4905,0
20240905,175700,5790069670,4905,4905,4905,4905,0
20240905,175600,5790069670,4905,4905,4905,4905,0
20240905,175500,5790069670,4905,4905,4905,4905,0
20240905,175400,5790069670,4905,4905,4905,4905,0
20240905,175300,5790069670,4905,4905,4905,4905,0
20240905,175200,5790069670,4905,4905,4905,4905,0
20240905,175100,5790069670,4905,4905,4905,4905,0
20240905,175000,5790069670,4905,4905,4905,4905,0
20240905,174900,5790069670,4905,4905,4905,4905,0
20240905,174800,5790069670,4905,4905,4905,4905,0
20240905,174700,5790069670,4905,4905,4905,4905,0
20240905,174600,5790069670,4905,4905,4905,4905,0
20240905,174500,5790069670,4905,4905,4905,4905,0
20240905,174400,5790069670,4905,4905,4905,4905,0
20240905,174300,5790069670,4905,4905,4905,4905,0
20240905,174200,5790069670,4905,4905,4905,4905,0
20240905,174100,5790069670,4905,4905,4905,4905,0
20240905,174000,5790069670,4905,4905,4905,4905,0
20240905,173900,5790069670,4905,4905,4905,4905,0
20240905,173800,5790069670,4905,4905,4905,4905,0
20240905,173700,5790069670,4905,4905,4905,4905,0
20240905,173600,5790069670,4905,4905,4905,4905,0
20240905,173500,5790069670,4905,4905,4905,4905,0
20240905,173400,5790069670,4905,4905,4905,4905,0
20240905,173300,5790069670,4905,4905,4905,4905,0
20240905,173200,5790069670,4905,4905,4905,4905,0
20240905,173100,5790069670,4905,4905,4905,4905,0
20240905,173000,5790069670,4905,4905,4905,4905,54212
20240905,172900,5790069670,4905,4905,4905,4905,0
20240905,172800,5790069670,4905,4905,4905,4905,0
20240905,172700,5790069670,4905,4905,4905,4905,0
20240905,172600,5790069670,4905,4905,4905,4905,0
20240905,172500,5790069670,4905,4905,4905,4905,0
20240905,172400,5790069670,4905,4905,4905,4905,0
20240905,172300,5790069670,4905,4905,4905,4905,0
20240905,172200,5790069670,4905,4905,4905,4905,0
20240905,172100,5790069670,4905,4905,4905,4905,0
20240905,172000,5790069670,4905,4905,4905,4905,0
20240905,171900,5790069670,4905,4905,4905,4905,0
20240905,171800,5790069670,4905,4905,4905,4905,0
20240905,171700,5790069670,4905,4905,4905,4905,0
20240905,171600,5790069670,4905,4905,4905,4905,0
20240905,171500,5790069670,4905,4905,4905,4905,0
20240905,171400,5790069670,4905,4905,4905,4905,0
20240905,171300,5790069670,4905,4905,4905,4905,0
20240905,171200,5790069670,4905,4905,4905,4905,0
20240905,171100,5790069670,4905,4905,4905,4905,0
20240905,171000,5790069670,4905,4905,4905,4905,0
20240905,170900,5790069670,4905,4905,4905,4905,0
20240905,170800,5790069670,4905,4905,4905,4905,0
20240905,170700,5790069670,4905,4905,4905,4905,0
20240905,170600,5790069670,4905,4905,4905,4905,0
20240905,170500,5790069670,4905,4905,4905,4905,0
20240905,170400,5790069670,4905,4905,4905,4905,0
20240905,170300,5790069670,4905,4905,4905,4905,0
20240905,170200,5790069670,4905,4905,4905,4905,0
20240905,170100,5790069670,4905,4905,4905,4905,0
20240905,170000,5790069670,4905,4905,4905,4905,54212
20240905,165900,5790069670,4905,4905,4905,4905,0
20240905,165800,5790069670,4905,4905,4905,4905,0
20240905,165700,5790069670,4905,4905,4905,4905,0
20240905,165600,5790069670,4905,4905,4905,4905,0
20240905,165500,5790069670,4905,4905,4905,4905,0
20240905,165400,5790069670,4905,4905,4905,4905,0
20240905,165300,5790069670,4905,4905,4905,4905,0
20240905,165200,5790069670,4905,4905,4905,4905,0
20240905,165100,5790069670,4905,4905,4905,4905,0
20240905,165000,5790069670,4905,4905,4905,4905,0
20240905,164900,5790069670,4905,4905,4905,4905,0
20240905,164800,5790069670,4905,4905,4905,4905,0
20240905,164700,5790069670,4905,4905,4905,4905,0
20240905,164600,5790069670,4905,4905,4905,4905,0
20240905,164500,5790069670,4905,4905,4905,4905,0
20240905,164400,5790069670,4905,4905,4905,4905,0
20240905,164300,5790069670,4905,4905,4905,4905,0
20240905,164200,5790069670,4905,4905,4905,4905,0
20240905,164100,5790069670,4905,4905,4905,4905,0
20240905,164000,5790069670,4905,4905,4905,4905,0
20240905,163900,5790069670,4905,4905,4905,4905,0
20240905,163800,5790069670,4905,4905,4905,4905,0
20240905,163700,5790069670,4905,4905,4905,4905,0
20240905,163600,5790069670,4905,4905,4905,4905,0
20240905,163500,5790069670,4905,4905,4905,4905,0
20240905,163400,5790069670,4905,4905,4905,4905,0
20240905,163300,5790069670,4905,4905,4905,4905,0
20240905,163200,5790069670,4905,4905,4905,4905,0
20240905,163100,5790069670,4905,4905,4905,4905,0
20240905,163000,5790069670,4905,4905,4905,4905,54212
20240905,162900,5790069670,4905,4905,4905,4905,0
20240905,162800,5790069670,4905,4905,4905,4905,0
20240905,162700,5790069670,4905,4905,4905,4905,0
20240905,162600,5790069670,4905,4905,4905,4905,0
20240905,162500,5790069670,4905,4905,4905,4905,0
20240905,162400,5790069670,4905,4905,4905,4905,0
20240905,162300,5790069670,4905,4905,4905,4905,0
20240905,162200,5790069670,4905,4905,4905,4905,0
20240905,162100,5790069670,4905,4905,4905,4905,0
20240905,162000,5790069670,4905,4905,4905,4905,0
20240905,161900,5790069670,4905,4905,4905,4905,0
20240905,161800,5790069670,4905,4905,4905,4905,0
20240905,161700,5790069670,4905,4905,4905,4905,0
20240905,161600,5790069670,4905,4905,4905,4905,0
20240905,161500,5790069670,4905,4905,4905,4905,0
20240905,161400,5790069670,4905,4905,4905,4905,0
20240905,161300,5790069670,4905,4905,4905,4905,0
20240905,161200,5790069670,4905,4905,4905,4905,0
20240905,161100,5790069670,4905,4905,4905,4905,0
20240905,161000,5790069670,4905,4905,4905,4905,0
20240905,160900,5790069670,4905,4905,4905,4905,0
20240905,160800,5790069670,4905,4905,4905,4905,0
20240905,160700,5790069670,4905,4905,4905,4905,0
20240905,160600,5790069670,4905,4905,4905,4905,0
20240905,160500,5790069670,4905,4905,4905,4905,0
20240905,160400,5790069670,4905,4905,4905,4905,0
20240905,160300,5790069670,4905,4905,4905,4905,0
20240905,160200,5790069670,4905,4905,4905,4905,0
20240905,160100,5790069670,4905,4905,4905,4905,0
20240905,160000,5790069670,4905,4905,4905,4905,54212
20240905,155900,5790069670,4905,4905,4905,4905,0
20240905,155800,5790069670,4905,4905,4905,4905,0
20240905,155700,5790069670,4905,4905,4905,4905,0
20240905,155600,5790069670,4905,4905,4905,4905,0
20240905,155500,5790069670,4905,4905,4905,4905,0
20240905,155400,5790069670,4905,4905,4905,4905,0
20240905,155300,5790069670,4905,4905,4905,4905,0
20240905,155200,5790069670,4905,4905,4905,4905,0
20240905,155100,5790069670,4905,4905,4905,4905,0
20240905,155000,5790069670,4905,4905,4905,4905,0
20240905,154900,5790069670,4905,4905,4905,4905,0
20240905,154800,5790069670,4905,4905,4905,4905,0
20240905,154700,5790069670,4905,4905,4905,4905,0
20240905,154600,5790069670,4905,4905,4905,4905,0
20240905,154500,5790069670,4905,4905,4905,4905,0
20240905,154400,5790069670,4905,4905,4905,4905,0
20240905,154300,5790069670,4905,4905,4905,4905,0
20240905,154200,5790069670,4905,4905,4905,4905,0
20240905,154100,5790069670,4905,4905,4905,4905,0
20240905,154000,5790069670,4905,4905,4905,4905,0
20240905,153900,5790069670,4905,4905,4905,4905,0
20240905,153800,5790069670,4905,4905,4905,4905,0
20240905,153700,5790069670,4905,4905,4905,4905,0
20240905,153600,5790069670,4905,4905,4905,4905,0
20240905,153500,5790069670,4905,4905,4905,4905,0
20240905,153400,5790069670,4905,4905,4905,4905,0
20240905,153300,5790069670,4905,4905,4905,4905,0
20240905,153200,5790069670,4905,4905,4905,4905,0
20240905,153100,5790069670,4905,4905,4905,4905,0
20240905,153000,5790069670,4905,4905,4905,4905,108424
20240905,152900,5524159810,4900,4900,4900,4900,0
20240905,152800,5524159810,4900,4900,4900,4900,0
20240905,152700,5524159810,4900,4900,4900,4900,0
20240905,152600,5524159810,4900,4900,4900,4900,0
20240905,152500,5524159810,4900,4900,4900,4900,0
20240905,152400,5524159810,4900,4900,4900,4900,0
20240905,152300,5524159810,4900,4900,4900,4900,0
20240905,152200,5524159810,4900,4900,4900,4900,0
20240905,152100,5524159810,4900,4900,4900,4900,0
20240905,152000,5524159810,4900,4900,4900,4900,0
20240905,151900,5524159810,4900,4900,4905,4870,8931
20240905,151800,5480553800,4900,4900,4910,4900,7071
20240905,151700,5445887350,4900,4880,4905,4875,16648
20240905,151600,5364382455,4885,4875,4885,4875,5241
20240905,151500,5338817810,4875,4880,4880,4870,2787
20240905,151400,5325232730,4875,4870,4875,4870,443
20240905,151300,5323075120,4870,4885,4885,4865,665
20240905,151200,5319834110,4885,4860,4885,4860,981
20240905,151100,5315050760,4865,4880,4900,4855,10219
20240905,151000,5265196500,4870,4900,4900,4870,6400
20240905,150900,5233935060,4895,4880,4900,4880,5740
20240905,150800,5205871250,4880,4900,4905,4875,4277
20240905,150700,5184983650,4880,4900,4905,4870,10517
20240905,150600,5133570740,4905,4875,4910,4870,6823
20240905,150500,5100240630,4880,4900,4910,4875,3731
20240905,150400,5082010925,4915,4835,4920,4835,43386
20240905,150300,4870155120,4835,4815,4835,4810,6040
20240905,150200,4841048305,4810,4815,4820,4810,1115
20240905,150100,4835683165,4820,4820,4825,4805,2560
20240905,150000,4823359250,4820,4820,4825,4815,4740
20240905,145900,4800519635,4820,4825,4830,4815,606
20240905,145800,4797595630,4825,4825,4825,4815,3588
20240905,145700,4780301400,4830,4840,4845,4820,6551
20240905,145600,4748632350,4840,4835,4840,4835,2495
20240905,145500,4736559225,4835,4830,4835,4830,6087
20240905,145400,4707150050,4830,4820,4830,4820,4726
20240905,145300,4684343995,4820,4820,4825,4815,3246
20240905,145200,4668707935,4820,4815,4820,4815,218
20240905,145100,4667657760,4830,4825,4830,4810,2506
20240905,145000,4655580850,4830,4820,4830,4820,2185
20240905,144900,4645029310,4820,4805,4820,4800,5772
20240905,144800,4617286945,4805,4805,4810,4800,1249
20240905,144700,4611284880,4800,4800,4810,4795,2197
20240905,144600,4600729040,4800,4800,4800,4785,276
20240905,144500,4599406700,4800,4795,4800,4790,276
20240905,144400,4598082230,4785,4785,4805,4785,478
20240905,144300,4595794600,4785,4785,4790,4785,640
20240905,144200,4592731995,4780,4795,4800,4780,2394
20240905,144100,4581253740,4795,4795,4800,4785,2149
20240905,144000,4570959565,4800,4815,4815,4790,2448
20240905,143900,4559204910,4815,4820,4835,4815,2225
20240905,143800,4548462150,4820,4815,4830,4810,1901
20240905,143700,4539295300,4830,4795,4835,4790,9220
20240905,143600,4494813610,4810,4780,4810,4780,16511
20240905,143500,4415665715,4780,4780,4785,4760,1987
20240905,143400,4406172385,4785,4765,4785,4750,4888
20240905,143300,4382853220,4760,4765,4765,4745,3029
20240905,143200,4368464955,4770,4770,4780,4770,1918
20240905,143100,4359306040,4770,4760,4775,4760,1672
20240905,143000,4351336285,4760,4745,4760,4740,3730
20240905,142900,4333627820,4745,4740,4745,4735,1530
20240905,142800,4326381070,4735,4745,4745,4735,3030
20240905,142700,4312012020,4745,4750,4755,4745,2910
20240905,142600,4298193375,4755,4750,4765,4750,591
20240905,142500,4295385795,4750,4760,4770,4750,5786
20240905,142400,4267853375,4760,4745,4760,4745,2052
20240905,142300,4258102525,4740,4750,4750,4735,6724
20240905,142200,4226195630,4750,4750,4760,4745,1367
20240905,142100,4219700250,4750,4750,4760,4745,2375
20240905,142000,4208420500,4750,4740,4750,4740,2914
20240905,141900,4194593110,4750,4755,4770,4745,5743
20240905,141800,4167285350,4755,4765,4775,4750,5721
20240905,141700,4140070205,4775,4775,4780,4760,8879
20240905,141600,4097734705,4775,4795,4820,4765,24937
20240905,141500,3978485390,4820,4755,4840,4755,29133
20240905,141400,3838999340,4755,4700,4755,4700,9207
20240905,141300,3795398710,4700,4700,4720,4695,5196
20240905,141200,3770965990,4700,4695,4735,4675,7246
20240905,141100,3736876900,4690,4675,4690,4675,2785
20240905,141000,3723840915,4685,4675,4685,4675,20
20240905,140900,3723747395,4670,4685,4685,4670,71
20240905,140800,3723415810,4670,4670,4680,4670,1614
20240905,140700,3715869180,4665,4665,4675,4665,711
20240905,140600,3712547365,4665,4670,4680,4665,4768
20240905,140500,3690279570,4675,4675,4680,4675,2764
20240905,140400,3677357370,4675,4680,4685,4675,4104
20240905,140300,3658161415,4680,4690,4690,4680,119
20240905,140200,3657604155,4690,4680,4690,4680,392
20240905,140100,3655769455,4680,4695,4695,4680,128
20240905,140000,3655170015,4675,4675,4680,4675,1387
20240905,135900,3648685280,4675,4690,4700,4675,3428
20240905,135800,3632640850,4695,4695,4695,4685,504
20240905,135700,3630276460,4700,4700,4700,4700,80
20240905,135600,3629900460,4700,4700,4700,4700,1
20240905,135500,3629895760,4685,4705,4705,4685,730
20240905,135400,3626473475,4705,4690,4705,4690,133
20240905,135300,3625849690,4705,4705,4705,4705,1
20240905,135200,3625844985,4685,4705,4705,4685,101
20240905,135100,3625369800,4705,4705,4705,4690,551
20240905,135000,3622781860,4705,4700,4705,4700,2962
20240905,134900,3608854010,4700,4680,4700,4680,2244
20240905,134800,3598342835,4690,4690,4690,4690,6
20240905,134700,3598314695,4700,4685,4700,4670,8507
20240905,134600,3558527600,4700,4690,4700,4690,837
20240905,134500,3554602040,4700,4700,4700,4690,1362
20240905,134400,3548210500,4700,4700,4700,4700,174
20240905,134300,3547392700,4700,4700,4700,4695,642
20240905,134200,3544378445,4700,4700,4705,4700,1133
20240905,134100,3539053330,4705,4710,4710,4700,3085
20240905,134000,3524550545,4720,4720,4720,4710,28
20240905,133900,3524418645,4720,4720,4720,4705,545
20240905,133800,3521852920,4720,4720,4720,4705,119
20240905,133700,3521292920,4705,4720,4720,4705,2123
20240905,133600,3511301195,4725,4725,4725,4720,56
20240905,133500,3511036845,4725,4730,4730,4725,6
20240905,133400,3511008490,4730,4710,4730,4705,1284
20240905,133300,3504963615,4730,4730,4730,4715,1212
20240905,133200,3499242355,4730,4715,4730,4715,12
20240905,133100,3499185685,4715,4715,4735,4710,417
20240905,133000,3497220325,4715,4735,4735,4715,12
20240905,132900,3497163705,4735,4735,4735,4735,62
20240905,132800,3496870135,4735,4735,4735,4715,110
20240905,132700,3496351425,4740,4740,4740,4740,105
20240905,132600,3495853725,4740,4720,4740,4715,2061
20240905,132500,3486127290,4725,4750,4750,4725,5130
20240905,132400,3461867595,4750,4745,4750,4740,81
20240905,132300,3461483580,4745,4735,4745,4735,377
20240905,132200,3459698245,4745,4750,4750,4735,1153
20240905,132100,3454235285,4750,4740,4750,4740,680
20240905,132000,3451012055,4745,4755,4755,4745,1223
20240905,131900,3445208240,4750,4755,4755,4750,426
20240905,131800,3443182620,4755,4765,4765,4750,1470
20240905,131700,3436194995,4765,4770,4770,4750,295
20240905,131600,3434788550,4770,4745,4770,4740,4666
20240905,131500,3412644435,4740,4735,4740,4735,48
20240905,131400,3412417055,4740,4720,4745,4720,3307
20240905,131300,3396747575,4720,4725,4725,4720,486
20240905,131200,3394452535,4735,4725,4740,4725,19
20240905,131100,3394362705,4725,4740,4740,4725,747
20240905,131000,3390830975,4740,4740,4740,4740,5
20240905,130900,3390807275,4725,4740,4745,4725,1823
20240905,130800,3382167235,4735,4715,4745,4715,12686
20240905,130700,3322146930,4720,4715,4720,4715,816
20240905,130600,3318299485,4715,4695,4715,4695,2512
20240905,130500,3306484720,4685,4700,4700,4685,212
20240905,130400,3305490975,4700,4685,4700,4680,2640
20240905,130300,3293114030,4685,4690,4690,4685,704
20240905,130200,3289815690,4690,4700,4700,4690,348
20240905,130100,3288180600,4705,4705,4705,4685,3620
20240905,130000,3271217860,4705,4700,4705,4685,518
20240905,125900,3268784500,4700,4700,4700,4700,7
20240905,125800,3268751600,4705,4700,4710,4675,1170
20240905,125700,3263274005,4695,4695,4695,4685,152
20240905,125600,3262561535,4685,4685,4685,4665,460
20240905,125500,3260408785,4660,4675,4675,4660,880
20240905,125400,3256305435,4675,4685,4695,4675,1444
20240905,125300,3249546800,4695,4720,4720,4680,3129
20240905,125200,3234890855,4720,4705,4720,4695,9514
20240905,125100,3190186345,4700,4705,4705,4700,6846
20240905,125000,3157994850,4705,4710,4710,4705,1338
20240905,124900,3151697945,4710,4720,4720,4710,893
20240905,124800,3147491815,4720,4725,4725,4715,234
20240905,124700,3146388425,4720,4725,4725,4715,2445
20240905,124600,3134849005,4725,4730,4735,4725,5012
20240905,124500,3111118910,4740,4740,4740,4740,0
20240905,124400,3111118910,4740,4725,4740,4715,9892
20240905,124300,3064362045,4725,4720,4725,4720,4080
20240905,124200,3045104430,4720,4725,4725,4720,690
20240905,124100,3041847540,4725,4715,4725,4710,7429
20240905,124000,3006797285,4715,4715,4715,4705,5211
20240905,123900,2982255755,4715,4720,4720,4715,4228
20240905,123800,2962320210,4720,4720,4720,4720,281
20240905,123700,2960993890,4720,4720,4720,4715,908
20240905,123600,2956711030,4715,4715,4720,4715,2440
20240905,123500,2945206165,4720,4720,4720,4720,318
20240905,123400,2943705205,4720,4720,4720,4720,1288
20240905,123300,2937625845,4720,4720,4720,4710,954
20240905,123200,2933123965,4720,4720,4720,4710,512
20240905,123100,2930708770,4720,4720,4720,4710,345
20240905,123000,2929080455,4720,4720,4720,4720,298
20240905,122900,2927673895,4720,4715,4720,4710,57
20240905,122800,2927405390,4710,4725,4730,4710,256
20240905,122700,2926197285,4705,4715,4730,4700,1652
20240905,122600,2918416795,4715,4720,4740,4700,19945
20240905,122500,2824552870,4740,4740,4740,4740,4
20240905,122400,2824533910,4720,4730,4730,4720,7773
20240905,122300,2787809120,4730,4745,4760,4730,5181
20240905,122200,2763248075,4750,4765,4765,4750,239
20240905,122100,2762112750,4770,4770,4770,4750,731
20240905,122000,2758638190,4770,4775,4780,4750,2193
20240905,121900,2748216040,4780,4765,4780,4755,1918
20240905,121800,2739086190,4775,4775,4775,4765,900
20240905,121700,2734797630,4765,4765,4765,4765,491
20240905,121600,2732458015,4765,4775,4775,4765,569
20240905,121500,2729746710,4765,4780,4780,4765,4
20240905,121400,2729727635,4780,4780,4780,4780,1
20240905,121300,2729722855,4765,4780,4780,4765,991
20240905,121200,2725000590,4780,4780,4780,4780,4
20240905,121100,2724981470,4770,4770,4780,4770,197
20240905,121000,2724041760,4770,4790,4790,4770,68
20240905,120900,2723717370,4790,4790,4790,4770,161
20240905,120800,2722948620,4795,4780,4795,4780,30
20240905,120700,2722805190,4795,4795,4795,4795,5
20240905,120600,2722781215,4795,4795,4795,4795,53
20240905,120500,2722527080,4780,4780,4780,4780,530
20240905,120400,2719993680,4775,4775,4775,4765,7173
20240905,120300,2685790780,4775,4775,4775,4775,138
20240905,120200,2685131830,4780,4785,4785,4780,455
20240905,120100,2682956455,4785,4785,4785,4780,393
20240905,120000,2681077400,4795,4795,4795,4785,432
20240905,115900,2679008750,4795,4790,4795,4790,24
20240905,115800,2678893765,4800,4805,4805,4795,730
20240905,115700,2675386385,4805,4805,4805,4805,250
20240905,115600,2674185135,4805,4790,4805,4785,317
20240905,115500,2672666665,4800,4795,4805,4795,5986
20240905,115400,2643936305,4795,4795,4795,4795,1215
20240905,115300,2638110380,4795,4795,4795,4795,597
20240905,115200,2635247765,4795,4795,4795,4795,2
20240905,115100,2635238175,4795,4785,4795,4785,324
20240905,115000,2633685695,4780,4785,4785,4780,353
20240905,114900,2631998100,4785,4785,4785,4785,42
20240905,114800,2631797130,4785,4785,4785,4780,614
20240905,114700,2628859145,4770,4780,4785,4770,1645
20240905,114600,2621012465,4770,4770,4785,4770,2374
20240905,114500,2609679005,4770,4790,4790,4770,385
20240905,114400,2607840870,4790,4790,4790,4775,1120
20240905,114300,2602476250,4790,4775,4790,4775,732
20240905,114200,2598978900,4775,4770,4780,4770,475
20240905,114100,2596710595,4775,4765,4775,4765,279
20240905,114000,2595380440,4760,4765,4765,4760,158
20240905,113900,2594628355,4760,4760,4760,4760,300
20240905,113800,2593200355,4760,4760,4765,4750,1323
20240905,113700,2586915590,4760,4760,4760,4760,49
20240905,113600,2586682350,4765,4770,4770,4765,16
20240905,113500,2586606085,4770,4770,4770,4770,2
20240905,113400,2586596545,4770,4770,4770,4770,1405
20240905,113300,2579894695,4770,4765,4770,4765,136
20240905,113200,2579246650,4765,4760,4765,4760,508
20240905,113100,2576826555,4760,4750,4760,4740,1468
20240905,113000,2569847615,4750,4755,4760,4740,1908
20240905,112900,2560790640,4750,4750,4755,4740,1773
20240905,112800,2552368925,4750,4740,4755,4735,502
20240905,112700,2549986105,4750,4745,4755,4730,1752
20240905,112600,2541687640,4755,4765,4765,4750,23
20240905,112500,2541578325,4760,4760,4765,4755,252
20240905,112400,2540378720,4760,4760,4770,4760,3020
20240905,112300,2525999025,4760,4740,4765,4740,2534
20240905,112200,2513937175,4735,4740,4745,4735,4910
20240905,112100,2490674580,4740,4735,4765,4735,938
20240905,112000,2486212055,4730,4745,4745,4730,2887
20240905,111900,2472540745,4745,4755,4755,4745,2483
20240905,111800,2460750930,4755,4755,4765,4755,1218
20240905,111700,2454958265,4755,4765,4765,4755,884
20240905,111600,2450751220,4760,4775,4775,4760,2316
20240905,111500,2439710275,4775,4770,4790,4770,382
20240905,111400,2437887430,4770,4770,4770,4760,851
20240905,111300,2433828460,4770,4750,4770,4750,807
20240905,111200,2429987180,4745,4765,4770,4745,9344
20240905,111100,2385640585,4765,4750,4765,4750,1550
20240905,111000,2378272580,4740,4750,4760,4740,5117
20240905,110900,2353979595,4750,4755,4765,4750,8322
20240905,110800,2314410720,4755,4780,4780,4755,13073
20240905,110700,2252065275,4780,4790,4790,4775,434
20240905,110600,2249989840,4790,4800,4800,4785,57
20240905,110500,2249717065,4795,4795,4795,4780,1105
20240905,110400,2244420270,4780,4805,4810,4780,115
20240905,110300,2243867740,4805,4795,4805,4770,3688
20240905,110200,2226224075,4795,4795,4800,4795,415
20240905,110100,2224233375,4795,4800,4800,4795,696
20240905,110000,2220892600,4790,4790,4790,4790,259
20240905,105900,2219651990,4790,4780,4790,4780,218
20240905,105800,2218608905,4780,4785,4785,4775,2894
20240905,105700,2204775435,4780,4785,4785,4780,2197
20240905,105600,2194266275,4785,4800,4800,4785,1962
20240905,105500,2184868760,4800,4795,4805,4785,2444
20240905,105400,2173159755,4795,4805,4805,4795,7300
20240905,105300,2138114240,4815,4810,4815,4805,1001
20240905,105200,2133304420,4815,4810,4815,4810,2033
20240905,105100,2123522615,4810,4815,4815,4810,1217
20240905,105000,2117665510,4815,4820,4820,4815,1931
20240905,104900,2108360120,4825,4835,4835,4825,3880
20240905,104800,2089635660,4835,4835,4845,4835,58
20240905,104700,2089355170,4840,4830,4840,4830,229
20240905,104600,2088248840,4830,4845,4845,4830,6632
20240905,104500,2056176990,4845,4855,4855,4845,5728
20240905,104400,2028390495,4855,4855,4855,4855,215
20240905,104300,2027346670,4855,4855,4855,4850,168
20240905,104200,2026531705,4855,4855,4855,4855,2374
20240905,104100,2015005935,4855,4860,4860,4855,420
20240905,104000,2012966230,4860,4860,4860,4860,128
20240905,103900,2012344150,4865,4865,4865,4860,3
20240905,103800,2012329560,4855,4860,4870,4855,1230
20240905,103700,2006355070,4855,4865,4865,4855,340
20240905,103600,2004701195,4865,4860,4865,4860,3781
20240905,103500,1986318590,4860,4865,4865,4855,259
20240905,103400,1985059850,4865,4855,4865,4855,1448
20240905,103300,1978023730,4855,4855,4855,4855,100
20240905,103200,1977538230,4855,4855,4855,4855,0
20240905,103100,1977538230,4855,4850,4855,4850,2003
20240905,103000,1967823665,4855,4855,4855,4850,621
20240905,102900,1964811705,4855,4860,4860,4855,1119
20240905,102800,1959378855,4855,4860,4860,4855,1228
20240905,102700,1953414545,4860,4865,4865,4855,1321
20240905,102600,1946994625,4865,4880,4880,4865,1399
20240905,102500,1940177405,4880,4865,4880,4865,245
20240905,102400,1938982095,4860,4860,4865,4860,972
20240905,102300,1934258120,4860,4860,4865,4860,968
20240905,102200,1929551735,4865,4860,4865,4860,772
20240905,102100,1925799210,4860,4865,4870,4860,2552
20240905,102000,1913390350,4865,4870,4875,4865,391
20240905,101900,1911486655,4865,4875,4890,4865,5455
20240905,101800,1884869600,4875,4885,4885,4870,4639
20240905,101700,1862241360,4890,4895,4895,4885,1123
20240905,101600,1856748495,4905,4895,4905,4895,416
20240905,101500,1854712140,4900,4920,4920,4900,2680
20240905,101400,1841570890,4920,4920,4920,4910,2893
20240905,101300,1827350875,4920,4920,4920,4915,815
20240905,101200,1823341525,4920,4925,4930,4920,702
20240905,101100,1819884230,4925,4915,4925,4915,1001
20240905,101000,1814964305,4910,4930,4930,4910,1724
20240905,100900,1806484500,4930,4925,4930,4925,220
20240905,100800,1805400480,4925,4915,4925,4915,354
20240905,100700,1803658820,4915,4915,4915,4915,50
20240905,100600,1803413070,4920,4910,4920,4905,1002
20240905,100500,1798495605,4910,4910,4910,4895,5031
20240905,100400,1773836910,4910,4915,4915,4905,410
20240905,100300,1771823725,4920,4920,4920,4920,307
20240905,100200,1770313285,4920,4920,4920,4920,14
20240905,100100,1770244405,4920,4920,4920,4910,557
20240905,100000,1767508385,4920,4920,4920,4920,876
20240905,095900,1763198465,4925,4920,4925,4920,3386
20240905,095800,1746533590,4910,4920,4920,4910,379
20240905,095700,1744672400,4920,4920,4920,4920,227
20240905,095600,1743555560,4920,4920,4925,4910,1433
20240905,095500,1736507940,4920,4920,4920,4920,12
20240905,095400,1736448900,4920,4935,4945,4920,5865
20240905,095300,1707500105,4930,4910,4930,4910,755
20240905,095200,1703786165,4905,4905,4905,4900,1793
20240905,095100,1694998960,4905,4915,4915,4905,728
20240905,095000,1691426470,4905,4915,4915,4905,229
20240905,094900,1690301815,4910,4910,4910,4900,2882
20240905,094800,1676175100,4905,4910,4910,4905,116
20240905,094700,1675605850,4915,4905,4915,4905,729
20240905,094600,1672029875,4905,4910,4915,4900,4673
20240905,094500,1649114025,4910,4910,4920,4910,582
20240905,094400,1646255985,4915,4935,4940,4915,2702
20240905,094300,1632954370,4925,4930,4940,4920,2204
20240905,094200,1622097460,4945,4935,4950,4925,3291
20240905,094100,1605842110,4935,4940,4950,4925,7823
20240905,094000,1567169865,4940,4930,4940,4925,4070
20240905,093900,1547093680,4930,4925,4930,4920,506
20240905,093800,1544600330,4925,4910,4930,4910,2754
20240905,093700,1531042285,4930,4910,4930,4910,799
20240905,093600,1527113355,4910,4940,4940,4910,7266
20240905,093500,1491327150,4940,4945,4945,4935,1398
20240905,093400,1484420700,4945,4945,4950,4945,2040
20240905,093300,1474332285,4945,4945,4945,4940,567
20240905,093200,1471529390,4945,4950,4955,4940,2111
20240905,093100,1461086850,4955,4940,4955,4930,3308
20240905,093000,1444727950,4940,4935,4945,4920,5074
20240905,092900,1419671290,4920,4930,4935,4920,4107
20240905,092800,1399450065,4930,4930,4940,4925,2916
20240905,092700,1385073355,4930,4935,4945,4930,1301
20240905,092600,1378652535,4935,4945,4945,4935,2145
20240905,092500,1368050125,4940,4950,4950,4940,7233
20240905,092400,1332282520,4950,4945,4950,4940,1449
20240905,092300,1325114060,4945,4940,4945,4940,564
20240905,092200,1322325905,4945,4935,4945,4935,1567
20240905,092100,1314585190,4935,4945,4945,4930,890
20240905,092000,1310186040,4945,4955,4955,4930,3312
20240905,091900,1293825730,4955,4945,4955,4935,8428
20240905,091800,1252120580,4940,4925,4945,4920,10425
20240905,091700,1200662780,4925,4915,4940,4910,11811
20240905,091600,1142456170,4910,4910,4910,4910,1013
20240905,091500,1137482340,4910,4900,4910,4880,7576
20240905,091400,1100391115,4900,4885,4900,4880,2087
20240905,091300,1090196685,4900,4890,4900,4885,794
20240905,091200,1086310290,4900,4890,4900,4890,1751
20240905,091100,1077747830,4890,4910,4910,4890,1362
20240905,091000,1071075090,4900,4895,4910,4895,3904
20240905,090900,1051957710,4895,4905,4905,4880,13190
20240905,090800,987461960,4905,4915,4940,4905,4901
20240905,090700,963351900,4945,4915,4945,4885,26734
20240905,090600,831942360,4915,4930,4940,4910,6322
20240905,090500,800805510,4930,4935,4935,4910,13378
20240905,090400,734899380,4940,4910,4950,4905,26237
20240905,090300,605512615,4905,4895,4930,4885,20947
20240905,090200,502636795,4890,4835,4890,4835,20182
20240905,090100,404309500,4830,4875,4875,4820,20959
20240905,090000,302958745,4875,4880,4900,4820,61718