stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,205900,33247683555,4740,4740,4740,4740,32563
20240906,205800,33247683555,4740,4740,4740,4740,0
20240906,205700,33247683555,4740,4740,4740,4740,0
20240906,205600,33247683555,4740,4740,4740,4740,0
20240906,205500,33247683555,4740,4740,4740,4740,0
20240906,205400,33247683555,4740,4740,4740,4740,0
20240906,205300,33247683555,4740,4740,4740,4740,0
20240906,205200,33247683555,4740,4740,4740,4740,0
20240906,205100,33247683555,4740,4740,4740,4740,0
20240906,205000,33247683555,4740,4740,4740,4740,0
20240906,204900,33247683555,4740,4740,4740,4740,0
20240906,204800,33247683555,4740,4740,4740,4740,0
20240906,204700,33247683555,4740,4740,4740,4740,0
20240906,204600,33247683555,4740,4740,4740,4740,0
20240906,204500,33247683555,4740,4740,4740,4740,0
20240906,204400,33247683555,4740,4740,4740,4740,0
20240906,204300,33247683555,4740,4740,4740,4740,0
20240906,204200,33247683555,4740,4740,4740,4740,0
20240906,204100,33247683555,4740,4740,4740,4740,0
20240906,204000,33247683555,4740,4740,4740,4740,0
20240906,203900,33247683555,4740,4740,4740,4740,0
20240906,203800,33247683555,4740,4740,4740,4740,0
20240906,203700,33247683555,4740,4740,4740,4740,0
20240906,203600,33247683555,4740,4740,4740,4740,0
20240906,203500,33247683555,4740,4740,4740,4740,0
20240906,203400,33247683555,4740,4740,4740,4740,0
20240906,203300,33247683555,4740,4740,4740,4740,0
20240906,203200,33247683555,4740,4740,4740,4740,0
20240906,203100,33247683555,4740,4740,4740,4740,0
20240906,203000,33247683555,4740,4740,4740,4740,0
20240906,202900,33247683555,4740,4740,4740,4740,32563
20240906,202800,33247683555,4740,4740,4740,4740,0
20240906,202700,33247683555,4740,4740,4740,4740,0
20240906,202600,33247683555,4740,4740,4740,4740,0
20240906,202500,33247683555,4740,4740,4740,4740,0
20240906,202400,33247683555,4740,4740,4740,4740,0
20240906,202300,33247683555,4740,4740,4740,4740,0
20240906,202200,33247683555,4740,4740,4740,4740,0
20240906,202100,33247683555,4740,4740,4740,4740,0
20240906,202000,33247683555,4740,4740,4740,4740,0
20240906,201900,33247683555,4740,4740,4740,4740,0
20240906,201800,33247683555,4740,4740,4740,4740,0
20240906,201700,33247683555,4740,4740,4740,4740,0
20240906,201600,33247683555,4740,4740,4740,4740,0
20240906,201500,33247683555,4740,4740,4740,4740,0
20240906,201400,33247683555,4740,4740,4740,4740,0
20240906,201300,33247683555,4740,4740,4740,4740,0
20240906,201200,33247683555,4740,4740,4740,4740,0
20240906,201100,33247683555,4740,4740,4740,4740,0
20240906,201000,33247683555,4740,4740,4740,4740,0
20240906,200900,33247683555,4740,4740,4740,4740,0
20240906,200800,33247683555,4740,4740,4740,4740,0
20240906,200700,33247683555,4740,4740,4740,4740,0
20240906,200600,33247683555,4740,4740,4740,4740,0
20240906,200500,33247683555,4740,4740,4740,4740,0
20240906,200400,33247683555,4740,4740,4740,4740,0
20240906,200300,33247683555,4740,4740,4740,4740,0
20240906,200200,33247683555,4740,4740,4740,4740,0
20240906,200100,33247683555,4740,4740,4740,4740,0
20240906,200000,33247683555,4740,4740,4740,4740,0
20240906,195900,33247683555,4740,4740,4740,4740,32563
20240906,195800,33247683555,4740,4740,4740,4740,0
20240906,195700,33247683555,4740,4740,4740,4740,0
20240906,195600,33247683555,4740,4740,4740,4740,0
20240906,195500,33247683555,4740,4740,4740,4740,0
20240906,195400,33247683555,4740,4740,4740,4740,0
20240906,195300,33247683555,4740,4740,4740,4740,0
20240906,195200,33247683555,4740,4740,4740,4740,0
20240906,195100,33247683555,4740,4740,4740,4740,0
20240906,195000,33247683555,4740,4740,4740,4740,0
20240906,194900,33247683555,4740,4740,4740,4740,0
20240906,194800,33247683555,4740,4740,4740,4740,0
20240906,194700,33247683555,4740,4740,4740,4740,0
20240906,194600,33247683555,4740,4740,4740,4740,0
20240906,194500,33247683555,4740,4740,4740,4740,0
20240906,194400,33247683555,4740,4740,4740,4740,0
20240906,194300,33247683555,4740,4740,4740,4740,0
20240906,194200,33247683555,4740,4740,4740,4740,0
20240906,194100,33247683555,4740,4740,4740,4740,0
20240906,194000,33247683555,4740,4740,4740,4740,0
20240906,193900,33247683555,4740,4740,4740,4740,0
20240906,193800,33247683555,4740,4740,4740,4740,0
20240906,193700,33247683555,4740,4740,4740,4740,0
20240906,193600,33247683555,4740,4740,4740,4740,0
20240906,193500,33247683555,4740,4740,4740,4740,0
20240906,193400,33247683555,4740,4740,4740,4740,0
20240906,193300,33247683555,4740,4740,4740,4740,0
20240906,193200,33247683555,4740,4740,4740,4740,0
20240906,193100,33247683555,4740,4740,4740,4740,0
20240906,193000,33247683555,4740,4740,4740,4740,0
20240906,192900,33247683555,4740,4740,4740,4740,32563
20240906,192800,33247683555,4740,4740,4740,4740,0
20240906,192700,33247683555,4740,4740,4740,4740,0
20240906,192600,33247683555,4740,4740,4740,4740,0
20240906,192500,33247683555,4740,4740,4740,4740,0
20240906,192400,33247683555,4740,4740,4740,4740,0
20240906,192300,33247683555,4740,4740,4740,4740,0
20240906,192200,33247683555,4740,4740,4740,4740,0
20240906,192100,33247683555,4740,4740,4740,4740,0
20240906,192000,33247683555,4740,4740,4740,4740,0
20240906,191900,33247683555,4740,4740,4740,4740,0
20240906,191800,33247683555,4740,4740,4740,4740,0
20240906,191700,33247683555,4740,4740,4740,4740,0
20240906,191600,33247683555,4740,4740,4740,4740,0
20240906,191500,33247683555,4740,4740,4740,4740,0
20240906,191400,33247683555,4740,4740,4740,4740,0
20240906,191300,33247683555,4740,4740,4740,4740,0
20240906,191200,33247683555,4740,4740,4740,4740,0
20240906,191100,33247683555,4740,4740,4740,4740,0
20240906,191000,33247683555,4740,4740,4740,4740,0
20240906,190900,33247683555,4740,4740,4740,4740,0
20240906,190800,33247683555,4740,4740,4740,4740,0
20240906,190700,33247683555,4740,4740,4740,4740,0
20240906,190600,33247683555,4740,4740,4740,4740,0
20240906,190500,33247683555,4740,4740,4740,4740,0
20240906,190400,33247683555,4740,4740,4740,4740,0
20240906,190300,33247683555,4740,4740,4740,4740,0
20240906,190200,33247683555,4740,4740,4740,4740,0
20240906,190100,33247683555,4740,4740,4740,4740,0
20240906,190000,33247683555,4740,4740,4740,4740,0
20240906,185900,33247683555,4740,4740,4740,4740,32563
20240906,185800,33247683555,4740,4740,4740,4740,0
20240906,185700,33247683555,4740,4740,4740,4740,0
20240906,185600,33247683555,4740,4740,4740,4740,0
20240906,185500,33247683555,4740,4740,4740,4740,0
20240906,185400,33247683555,4740,4740,4740,4740,0
20240906,185300,33247683555,4740,4740,4740,4740,0
20240906,185200,33247683555,4740,4740,4740,4740,0
20240906,185100,33247683555,4740,4740,4740,4740,0
20240906,185000,33247683555,4740,4740,4740,4740,0
20240906,184900,33247683555,4740,4740,4740,4740,0
20240906,184800,33247683555,4740,4740,4740,4740,0
20240906,184700,33247683555,4740,4740,4740,4740,0
20240906,184600,33247683555,4740,4740,4740,4740,0
20240906,184500,33247683555,4740,4740,4740,4740,0
20240906,184400,33247683555,4740,4740,4740,4740,0
20240906,184300,33247683555,4740,4740,4740,4740,0
20240906,184200,33247683555,4740,4740,4740,4740,0
20240906,184100,33247683555,4740,4740,4740,4740,0
20240906,184000,33247683555,4740,4740,4740,4740,0
20240906,183900,33247683555,4740,4740,4740,4740,0
20240906,183800,33247683555,4740,4740,4740,4740,0
20240906,183700,33247683555,4740,4740,4740,4740,0
20240906,183600,33247683555,4740,4740,4740,4740,0
20240906,183500,33247683555,4740,4740,4740,4740,0
20240906,183400,33247683555,4740,4740,4740,4740,0
20240906,183300,33247683555,4740,4740,4740,4740,0
20240906,183200,33247683555,4740,4740,4740,4740,0
20240906,183100,33247683555,4740,4740,4740,4740,0
20240906,183000,33247683555,4740,4740,4740,4740,0
20240906,182900,33247683555,4740,4740,4740,4740,32563
20240906,182800,33247683555,4740,4740,4740,4740,0
20240906,182700,33247683555,4740,4740,4740,4740,0
20240906,182600,33247683555,4740,4740,4740,4740,0
20240906,182500,33247683555,4740,4740,4740,4740,0
20240906,182400,33247683555,4740,4740,4740,4740,0
20240906,182300,33247683555,4740,4740,4740,4740,0
20240906,182200,33247683555,4740,4740,4740,4740,0
20240906,182100,33247683555,4740,4740,4740,4740,0
20240906,182000,33247683555,4740,4740,4740,4740,0
20240906,181900,33247683555,4740,4740,4740,4740,0
20240906,181800,33247683555,4740,4740,4740,4740,0
20240906,181700,33247683555,4740,4740,4740,4740,0
20240906,181600,33247683555,4740,4740,4740,4740,0
20240906,181500,33247683555,4740,4740,4740,4740,0
20240906,181400,33247683555,4740,4740,4740,4740,0
20240906,181300,33247683555,4740,4740,4740,4740,0
20240906,181200,33247683555,4740,4740,4740,4740,0
20240906,181100,33247683555,4740,4740,4740,4740,0
20240906,181000,33247683555,4740,4740,4740,4740,0
20240906,180900,33247683555,4740,4740,4740,4740,0
20240906,180800,33247683555,4740,4740,4740,4740,0
20240906,180700,33247683555,4740,4740,4740,4740,0
20240906,180600,33247683555,4740,4740,4740,4740,0
20240906,180500,33247683555,4740,4740,4740,4740,0
20240906,180400,33247683555,4740,4740,4740,4740,0
20240906,180300,33247683555,4740,4740,4740,4740,0
20240906,180200,33247683555,4740,4740,4740,4740,0
20240906,180100,33247683555,4740,4740,4740,4740,0
20240906,180000,33247683555,4740,4740,4740,4740,0
20240906,175900,33247683555,4740,4740,4740,4740,32563
20240906,175800,33247683555,4740,4740,4740,4740,0
20240906,175700,33247683555,4740,4740,4740,4740,0
20240906,175600,33247683555,4740,4740,4740,4740,0
20240906,175500,33247683555,4740,4740,4740,4740,0
20240906,175400,33247683555,4740,4740,4740,4740,0
20240906,175300,33247683555,4740,4740,4740,4740,0
20240906,175200,33247683555,4740,4740,4740,4740,0
20240906,175100,33247683555,4740,4740,4740,4740,0
20240906,175000,33247683555,4740,4740,4740,4740,0
20240906,174900,33247683555,4740,4740,4740,4740,0
20240906,174800,33247683555,4740,4740,4740,4740,0
20240906,174700,33247683555,4740,4740,4740,4740,0
20240906,174600,33247683555,4740,4740,4740,4740,0
20240906,174500,33247683555,4740,4740,4740,4740,0
20240906,174400,33247683555,4740,4740,4740,4740,0
20240906,174300,33247683555,4740,4740,4740,4740,0
20240906,174200,33247683555,4740,4740,4740,4740,0
20240906,174100,33247683555,4740,4740,4740,4740,0
20240906,174000,33247683555,4740,4740,4740,4740,0
20240906,173900,33247683555,4740,4740,4740,4740,0
20240906,173800,33247683555,4740,4740,4740,4740,0
20240906,173700,33247683555,4740,4740,4740,4740,0
20240906,173600,33247683555,4740,4740,4740,4740,0
20240906,173500,33247683555,4740,4740,4740,4740,0
20240906,173400,33247683555,4740,4740,4740,4740,0
20240906,173300,33247683555,4740,4740,4740,4740,0
20240906,173200,33247683555,4740,4740,4740,4740,0
20240906,173100,33247683555,4740,4740,4740,4740,0
20240906,173000,33247683555,4740,4740,4740,4740,0
20240906,172900,33247683555,4740,4740,4740,4740,32563
20240906,172800,33247683555,4740,4740,4740,4740,0
20240906,172700,33247683555,4740,4740,4740,4740,0
20240906,172600,33247683555,4740,4740,4740,4740,0
20240906,172500,33247683555,4740,4740,4740,4740,0
20240906,172400,33247683555,4740,4740,4740,4740,0
20240906,172300,33247683555,4740,4740,4740,4740,0
20240906,172200,33247683555,4740,4740,4740,4740,0
20240906,172100,33247683555,4740,4740,4740,4740,0
20240906,172000,33247683555,4740,4740,4740,4740,0
20240906,171900,33247683555,4740,4740,4740,4740,0
20240906,171800,33247683555,4740,4740,4740,4740,0
20240906,171700,33247683555,4740,4740,4740,4740,0
20240906,171600,33247683555,4740,4740,4740,4740,0
20240906,171500,33247683555,4740,4740,4740,4740,0
20240906,171400,33247683555,4740,4740,4740,4740,0
20240906,171300,33247683555,4740,4740,4740,4740,0
20240906,171200,33247683555,4740,4740,4740,4740,0
20240906,171100,33247683555,4740,4740,4740,4740,0
20240906,171000,33247683555,4740,4740,4740,4740,0
20240906,170900,33247683555,4740,4740,4740,4740,0
20240906,170800,33247683555,4740,4740,4740,4740,0
20240906,170700,33247683555,4740,4740,4740,4740,0
20240906,170600,33247683555,4740,4740,4740,4740,0
20240906,170500,33247683555,4740,4740,4740,4740,0
20240906,170400,33247683555,4740,4740,4740,4740,0
20240906,170300,33247683555,4740,4740,4740,4740,0
20240906,170200,33247683555,4740,4740,4740,4740,0
20240906,170100,33247683555,4740,4740,4740,4740,0
20240906,170000,33247683555,4740,4740,4740,4740,0
20240906,165900,33247683555,4740,4740,4740,4740,32563
20240906,165800,33247683555,4740,4740,4740,4740,0
20240906,165700,33247683555,4740,4740,4740,4740,0
20240906,165600,33247683555,4740,4740,4740,4740,0
20240906,165500,33247683555,4740,4740,4740,4740,0
20240906,165400,33247683555,4740,4740,4740,4740,0
20240906,165300,33247683555,4740,4740,4740,4740,0
20240906,165200,33247683555,4740,4740,4740,4740,0
20240906,165100,33247683555,4740,4740,4740,4740,0
20240906,165000,33247683555,4740,4740,4740,4740,0
20240906,164900,33247683555,4740,4740,4740,4740,0
20240906,164800,33247683555,4740,4740,4740,4740,0
20240906,164700,33247683555,4740,4740,4740,4740,0
20240906,164600,33247683555,4740,4740,4740,4740,0
20240906,164500,33247683555,4740,4740,4740,4740,0
20240906,164400,33247683555,4740,4740,4740,4740,0
20240906,164300,33247683555,4740,4740,4740,4740,0
20240906,164200,33247683555,4740,4740,4740,4740,0
20240906,164100,33247683555,4740,4740,4740,4740,0
20240906,164000,33247683555,4740,4740,4740,4740,0
20240906,163900,33247683555,4740,4740,4740,4740,0
20240906,163800,33247683555,4740,4740,4740,4740,0
20240906,163700,33247683555,4740,4740,4740,4740,0
20240906,163600,33247683555,4740,4740,4740,4740,0
20240906,163500,33247683555,4740,4740,4740,4740,0
20240906,163400,33247683555,4740,4740,4740,4740,0
20240906,163300,33247683555,4740,4740,4740,4740,0
20240906,163200,33247683555,4740,4740,4740,4740,0
20240906,163100,33247683555,4740,4740,4740,4740,0
20240906,163000,33247683555,4740,4740,4740,4740,0
20240906,162900,33247683555,4740,4740,4740,4740,32563
20240906,162800,33247683555,4740,4740,4740,4740,0
20240906,162700,33247683555,4740,4740,4740,4740,0
20240906,162600,33247683555,4740,4740,4740,4740,0
20240906,162500,33247683555,4740,4740,4740,4740,0
20240906,162400,33247683555,4740,4740,4740,4740,0
20240906,162300,33247683555,4740,4740,4740,4740,0
20240906,162200,33247683555,4740,4740,4740,4740,0
20240906,162100,33247683555,4740,4740,4740,4740,0
20240906,162000,33247683555,4740,4740,4740,4740,0
20240906,161900,33247683555,4740,4740,4740,4740,0
20240906,161800,33247683555,4740,4740,4740,4740,0
20240906,161700,33247683555,4740,4740,4740,4740,0
20240906,161600,33247683555,4740,4740,4740,4740,0
20240906,161500,33247683555,4740,4740,4740,4740,0
20240906,161400,33247683555,4740,4740,4740,4740,0
20240906,161300,33247683555,4740,4740,4740,4740,0
20240906,161200,33247683555,4740,4740,4740,4740,0
20240906,161100,33247683555,4740,4740,4740,4740,0
20240906,161000,33247683555,4740,4740,4740,4740,0
20240906,160900,33247683555,4740,4740,4740,4740,0
20240906,160800,33247683555,4740,4740,4740,4740,0
20240906,160700,33247683555,4740,4740,4740,4740,0
20240906,160600,33247683555,4740,4740,4740,4740,0
20240906,160500,33247683555,4740,4740,4740,4740,0
20240906,160400,33247683555,4740,4740,4740,4740,0
20240906,160300,33247683555,4740,4740,4740,4740,0
20240906,160200,33247683555,4740,4740,4740,4740,0
20240906,160100,33247683555,4740,4740,4740,4740,0
20240906,160000,33247683555,4740,4740,4740,4740,0
20240906,155900,33247683555,4740,4740,4740,4740,32563
20240906,155800,33247683555,4740,4740,4740,4740,0
20240906,155700,33247683555,4740,4740,4740,4740,0
20240906,155600,33247683555,4740,4740,4740,4740,0
20240906,155500,33247683555,4740,4740,4740,4740,0
20240906,155400,33247683555,4740,4740,4740,4740,0
20240906,155300,33247683555,4740,4740,4740,4740,0
20240906,155200,33247683555,4740,4740,4740,4740,0
20240906,155100,33247683555,4740,4740,4740,4740,0
20240906,155000,33247683555,4740,4740,4740,4740,0
20240906,154900,33247683555,4740,4740,4740,4740,0
20240906,154800,33247683555,4740,4740,4740,4740,0
20240906,154700,33247683555,4740,4740,4740,4740,0
20240906,154600,33247683555,4740,4740,4740,4740,0
20240906,154500,33247683555,4740,4740,4740,4740,0
20240906,154400,33247683555,4740,4740,4740,4740,0
20240906,154300,33247683555,4740,4740,4740,4740,0
20240906,154200,33247683555,4740,4740,4740,4740,0
20240906,154100,33247683555,4740,4740,4740,4740,0
20240906,154000,33247683555,4740,4740,4740,4740,0
20240906,153900,33247683555,4740,4740,4740,4740,0
20240906,153800,33247683555,4740,4740,4740,4740,0
20240906,153700,33247683555,4740,4740,4740,4740,0
20240906,153600,33247683555,4740,4740,4740,4740,0
20240906,153500,33247683555,4740,4740,4740,4740,0
20240906,153400,33247683555,4740,4740,4740,4740,0
20240906,153300,33247683555,4740,4740,4740,4740,0
20240906,153200,33247683555,4740,4740,4740,4740,0
20240906,153100,33247683555,4740,4740,4740,4740,0
20240906,153000,33247683555,4740,4740,4740,4740,32563
20240906,152900,33093334935,4770,4770,4770,4770,0
20240906,152800,33093334935,4770,4770,4770,4770,0
20240906,152700,33093334935,4770,4770,4770,4770,0
20240906,152600,33093334935,4770,4770,4770,4770,0
20240906,152500,33093334935,4770,4770,4770,4770,0
20240906,152400,33093334935,4770,4770,4770,4770,0
20240906,152300,33093334935,4770,4770,4770,4770,0
20240906,152200,33093334935,4770,4770,4770,4770,0
20240906,152100,33093334935,4770,4770,4770,4770,0
20240906,152000,33093334935,4770,4770,4770,4770,0
20240906,151900,33093334935,4770,4770,4780,4760,9321
20240906,151800,33048903585,4775,4770,4785,4760,9001
20240906,151700,33005939430,4770,4755,4770,4755,3168
20240906,151600,32990854045,4755,4750,4765,4750,3566
20240906,151500,32973914900,4750,4775,4775,4745,13109
20240906,151400,32911574555,4765,4765,4775,4760,1468
20240906,151300,32904581760,4780,4775,4780,4770,3750
20240906,151200,32886681730,4770,4760,4780,4760,3624
20240906,151100,32869392940,4770,4750,4770,4750,10069
20240906,151000,32821516695,4755,4750,4765,4750,5794
20240906,150900,32793955420,4750,4760,4760,4750,5459
20240906,150800,32768000655,4760,4760,4765,4755,9374
20240906,150700,32723380465,4760,4765,4770,4760,4547
20240906,150600,32701714290,4765,4765,4770,4765,2863
20240906,150500,32688066180,4765,4775,4775,4765,3752
20240906,150400,32670186845,4770,4770,4775,4765,3693
20240906,150300,32652570670,4770,4775,4785,4770,2468
20240906,150200,32640785715,4775,4780,4785,4775,920
20240906,150100,32636389310,4780,4785,4785,4770,470
20240906,150000,32634146035,4770,4780,4785,4770,3505
20240906,145900,32617410600,4785,4785,4785,4780,185
20240906,145800,32616526185,4785,4790,4795,4785,43
20240906,145700,32616320265,4785,4780,4795,4770,4745
20240906,145600,32593656815,4780,4780,4800,4780,3417
20240906,145500,32577277345,4775,4775,4780,4775,659
20240906,145400,32574129690,4775,4775,4780,4775,525
20240906,145300,32571622135,4775,4770,4775,4770,2650
20240906,145200,32558980595,4765,4775,4780,4765,787
20240906,145100,32555225825,4775,4770,4775,4765,3341
20240906,145000,32539290545,4770,4775,4780,4765,6705
20240906,144900,32507321330,4780,4775,4785,4775,2867
20240906,144800,32493607675,4775,4775,4780,4770,3540
20240906,144700,32476697260,4775,4770,4775,4770,2035
20240906,144600,32466988710,4770,4775,4775,4770,3100
20240906,144500,32452198490,4775,4775,4780,4770,1434
20240906,144400,32445352460,4775,4775,4785,4770,767
20240906,144300,32441691995,4785,4775,4785,4770,490
20240906,144200,32439351690,4775,4775,4780,4775,1553
20240906,144100,32431930560,4770,4775,4775,4770,1648
20240906,144000,32424067560,4780,4780,4780,4775,95
20240906,143900,32423613475,4780,4785,4785,4775,1934
20240906,143800,32414377990,4785,4770,4785,4770,73
20240906,143700,32414029720,4775,4775,4775,4770,715
20240906,143600,32410616325,4785,4780,4785,4770,103
20240906,143500,32410124970,4770,4780,4785,4770,1577
20240906,143400,32402597235,4780,4780,4780,4780,129
20240906,143300,32401980615,4785,4790,4790,4775,105
20240906,143200,32401479200,4775,4775,4775,4775,1991
20240906,143100,32391972175,4775,4785,4790,4775,32
20240906,143000,32391819270,4790,4775,4790,4775,1124
20240906,142900,32386446935,4775,4775,4775,4775,597
20240906,142800,32383596260,4770,4775,4780,4770,306
20240906,142700,32382135305,4775,4775,4775,4770,640
20240906,142600,32379081005,4775,4775,4780,4775,1658
20240906,142500,32371163800,4775,4780,4785,4775,235
20240906,142400,32370040480,4780,4785,4785,4780,2605
20240906,142300,32357584080,4780,4780,4785,4775,1020
20240906,142200,32352710865,4785,4780,4785,4780,25
20240906,142100,32352591315,4770,4775,4780,4770,4912
20240906,142000,32329150505,4775,4780,4785,4770,6441
20240906,141900,32298406875,4780,4780,4780,4780,901
20240906,141800,32294100095,4785,4780,4785,4775,5115
20240906,141700,32269650415,4785,4785,4790,4785,1315
20240906,141600,32263358130,4785,4785,4785,4785,1520
20240906,141500,32256084930,4785,4790,4800,4785,440
20240906,141400,32253979310,4790,4795,4800,4790,785
20240906,141300,32250219120,4800,4790,4800,4790,66
20240906,141200,32249902420,4800,4800,4800,4790,23
20240906,141100,32249792205,4790,4790,4795,4790,2007
20240906,141000,32240178670,4790,4800,4800,4790,1423
20240906,140900,32233356080,4795,4805,4805,4795,596
20240906,140800,32230493950,4805,4800,4810,4800,1927
20240906,140700,32221244240,4800,4800,4800,4800,548
20240906,140600,32218613840,4805,4805,4810,4805,234
20240906,140500,32217489450,4805,4810,4810,4805,627
20240906,140400,32214475545,4820,4820,4825,4810,1634
20240906,140300,32206601910,4825,4815,4825,4810,476
20240906,140200,32204308610,4815,4825,4825,4815,754
20240906,140100,32200674375,4835,4825,4835,4825,414
20240906,140000,32198675875,4820,4825,4825,4820,89
20240906,135900,32198246845,4825,4820,4825,4820,220
20240906,135800,32197186260,4825,4820,4830,4820,55
20240906,135700,32196921105,4830,4830,4830,4825,350
20240906,135600,32195231695,4835,4835,4835,4830,135
20240906,135500,32194579625,4835,4830,4835,4830,1263
20240906,135400,32188474445,4830,4845,4850,4830,3604
20240906,135300,32171002850,4845,4840,4855,4820,1196
20240906,135200,32165221800,4825,4845,4845,4825,677
20240906,135100,32161945660,4845,4850,4850,4845,879
20240906,135000,32157686350,4850,4840,4850,4840,2043
20240906,134900,32147786480,4820,4830,4845,4820,2794
20240906,134800,32134316630,4830,4850,4850,4830,301
20240906,134700,32132861240,4850,4850,4850,4840,789
20240906,134600,32129038780,4850,4830,4850,4825,1124
20240906,134500,32123609180,4825,4815,4825,4815,1643
20240906,134400,32115687510,4815,4815,4825,4815,484
20240906,134300,32113356580,4815,4810,4815,4805,4270
20240906,134200,32092837765,4810,4810,4815,4810,179
20240906,134100,32091976750,4815,4810,4815,4805,847
20240906,134000,32087904125,4810,4810,4810,4805,1478
20240906,133900,32080798845,4805,4815,4820,4805,1680
20240906,133800,32072715520,4825,4825,4825,4815,5579
20240906,133700,32045845395,4825,4840,4840,4825,120
20240906,133600,32045265735,4840,4830,4850,4820,2013
20240906,133500,32035547940,4830,4815,4830,4815,1502
20240906,133400,32028304770,4810,4805,4815,4805,1533
20240906,133300,32020929875,4810,4805,4810,4805,23
20240906,133200,32020819300,4805,4800,4805,4800,211
20240906,133100,32019805800,4800,4800,4805,4795,42
20240906,133000,32019604200,4800,4805,4805,4800,31
20240906,132900,32019455250,4805,4805,4805,4805,92
20240906,132800,32019013190,4805,4810,4810,4780,2269
20240906,132700,32008151145,4810,4780,4810,4780,2071
20240906,132600,31998225620,4780,4810,4810,4780,1848
20240906,132500,31989381710,4810,4785,4810,4780,490
20240906,132400,31987034210,4780,4805,4815,4780,3500
20240906,132300,31970300450,4805,4810,4815,4765,10534
20240906,132200,31919917810,4820,4820,4820,4805,785
20240906,132100,31916137090,4805,4815,4820,4805,1305
20240906,132000,31909857830,4815,4820,4820,4810,1650
20240906,131900,31901912335,4820,4820,4825,4815,823
20240906,131800,31897945675,4815,4820,4820,4815,637
20240906,131700,31894878470,4820,4825,4825,4790,814
20240906,131600,31890962420,4825,4805,4825,4805,2954
20240906,131500,31876729025,4805,4775,4805,4775,4468
20240906,131400,31855305505,4770,4770,4780,4770,1252
20240906,131300,31849332890,4770,4780,4780,4765,523
20240906,131200,31846833130,4780,4775,4780,4765,1320
20240906,131100,31840537265,4770,4780,4780,4770,32
20240906,131000,31840384435,4770,4780,4780,4770,3350
20240906,130900,31824403750,4770,4780,4780,4770,4631
20240906,130800,31802295320,4780,4790,4790,4780,871
20240906,130700,31798129180,4790,4780,4790,4780,103
20240906,130600,31797636460,4780,4785,4785,4780,491
20240906,130500,31795289290,4790,4790,4800,4790,1545
20240906,130400,31787887655,4795,4780,4800,4780,115
20240906,130300,31787337775,4795,4790,4795,4775,2311
20240906,130200,31776261915,4785,4780,4785,4775,1133
20240906,130100,31770844440,4780,4775,4780,4775,1051
20240906,130000,31765825660,4775,4775,4780,4770,2643
20240906,125900,31753205345,4775,4775,4775,4775,521
20240906,125800,31750717570,4775,4780,4780,4775,5783
20240906,125700,31723102590,4780,4780,4780,4775,1892
20240906,125600,31714059120,4780,4785,4785,4780,627
20240906,125500,31711062000,4780,4775,4785,4775,308
20240906,125400,31709590735,4775,4780,4785,4775,2580
20240906,125300,31697269155,4775,4775,4785,4775,570
20240906,125200,31694545835,4775,4785,4785,4775,635
20240906,125100,31691513485,4770,4770,4785,4770,734
20240906,125000,31688010880,4770,4765,4770,4760,731
20240906,124900,31684529600,4760,4765,4775,4760,2685
20240906,124800,31671740825,4770,4770,4775,4765,3485
20240906,124700,31655132135,4770,4775,4775,4765,3938
20240906,124600,31636341610,4775,4790,4795,4775,4349
20240906,124500,31615539945,4795,4795,4795,4795,334
20240906,124400,31613938415,4795,4795,4800,4795,141
20240906,124300,31613262315,4795,4800,4800,4795,287
20240906,124200,31611886085,4795,4785,4800,4785,685
20240906,124100,31608602515,4785,4795,4795,4785,715
20240906,124000,31605178075,4795,4790,4795,4790,124
20240906,123900,31604584045,4795,4790,4795,4780,1982
20240906,123800,31595095210,4795,4790,4795,4785,541
20240906,123700,31592503855,4790,4785,4790,4780,2954
20240906,123600,31578366895,4790,4795,4795,4790,1642
20240906,123500,31570501465,4795,4795,4795,4795,764
20240906,123400,31566838085,4790,4800,4800,4785,695
20240906,123300,31563508735,4800,4805,4805,4780,734
20240906,123200,31559996525,4780,4800,4810,4780,969
20240906,123100,31555360585,4780,4800,4800,4780,6133
20240906,123000,31525973785,4800,4810,4820,4800,3602
20240906,122900,31508673950,4810,4810,4810,4805,1244
20240906,122800,31502696445,4810,4815,4820,4800,1715
20240906,122700,31494458245,4800,4825,4825,4800,5128
20240906,122600,31469787690,4825,4810,4825,4805,1218
20240906,122500,31463922095,4810,4810,4810,4805,333
20240906,122400,31462321765,4805,4810,4815,4805,1876
20240906,122300,31453296415,4810,4810,4825,4810,377
20240906,122200,31451482995,4820,4815,4825,4800,1143
20240906,122100,31445985050,4815,4820,4820,4815,728
20240906,122000,31442476895,4820,4830,4830,4820,1582
20240906,121900,31434851615,4820,4820,4825,4820,94
20240906,121800,31434398180,4825,4820,4825,4815,1394
20240906,121700,31427681495,4820,4820,4835,4820,853
20240906,121600,31423562070,4820,4820,4830,4815,684
20240906,121500,31420265120,4815,4815,4815,4810,334
20240906,121400,31418656945,4815,4805,4815,4800,1260
20240906,121300,31412606410,4800,4805,4815,4800,1113
20240906,121200,31407262265,4805,4820,4820,4800,4135
20240906,121100,31387382920,4820,4825,4830,4810,948
20240906,121000,31382814620,4820,4820,4820,4810,3951
20240906,120900,31363797975,4820,4810,4820,4810,1643
20240906,120800,31355893100,4810,4800,4815,4800,2065
20240906,120700,31345960900,4800,4790,4800,4785,3763
20240906,120600,31327915390,4785,4775,4790,4770,7033
20240906,120500,31294331345,4775,4775,4780,4765,5782
20240906,120400,31266746985,4775,4785,4785,4765,6643
20240906,120300,31235070920,4785,4765,4785,4760,10981
20240906,120200,31182773635,4765,4785,4790,4760,10463
20240906,120100,31132840795,4780,4785,4800,4780,3133
20240906,120000,31117850925,4800,4780,4800,4780,4763
20240906,115900,31095048155,4785,4815,4815,4785,14773
20240906,115800,31024145105,4815,4845,4845,4810,12118
20240906,115700,30965665230,4845,4840,4845,4840,4368
20240906,115600,30944514105,4845,4860,4865,4845,15838
20240906,115500,30867666965,4860,4860,4880,4850,10617
20240906,115400,30816067785,4855,4875,4875,4855,9709
20240906,115300,30768859905,4880,4880,4880,4870,1773
20240906,115200,30760218085,4880,4875,4895,4870,3421
20240906,115100,30743539145,4880,4885,4885,4875,9179
20240906,115000,30698773285,4880,4895,4895,4880,941
20240906,114900,30694180310,4880,4885,4895,4880,2579
20240906,114800,30681584155,4890,4890,4895,4885,3263
20240906,114700,30665640295,4890,4900,4900,4890,1870
20240906,114600,30656491435,4900,4895,4900,4895,3653
20240906,114500,30638601720,4895,4900,4900,4895,2246
20240906,114400,30627606000,4895,4900,4900,4895,3939
20240906,114300,30608310315,4900,4905,4915,4900,4786
20240906,114200,30584849705,4900,4910,4910,4900,1219
20240906,114100,30578876505,4900,4895,4910,4890,5207
20240906,114000,30553394150,4895,4895,4900,4890,2766
20240906,113900,30539858175,4895,4900,4920,4895,776
20240906,113800,30536056220,4900,4905,4905,4895,8423
20240906,113700,30494815440,4900,4910,4910,4895,20494
20240906,113600,30394336940,4900,4900,4910,4890,5873
20240906,113500,30365549955,4900,4910,4915,4890,11898
20240906,113400,30307286455,4905,4920,4920,4895,5732
20240906,113300,30279192930,4920,4920,4920,4905,5923
20240906,113200,30250085710,4920,4925,4925,4920,685
20240906,113100,30246714370,4930,4930,4935,4925,1914
20240906,113000,30237282510,4930,4925,4940,4925,3805
20240906,112900,30218532700,4930,4950,4950,4930,1717
20240906,112800,30210067650,4950,4935,4950,4930,1666
20240906,112700,30201846450,4935,4935,4935,4930,1765
20240906,112600,30193141675,4930,4935,4935,4930,3182
20240906,112500,30177443765,4935,4930,4945,4930,2520
20240906,112400,30165007415,4935,4960,4960,4935,11657
20240906,112300,30107294645,4965,4975,4975,4965,962
20240906,112200,30102518195,4975,4970,4980,4960,8207
20240906,112100,30061714640,4970,4970,4980,4955,6238
20240906,112000,30030711355,4970,4975,4975,4955,7801
20240906,111900,29991985485,4955,4900,4980,4890,15726
20240906,111800,29914280985,4890,4890,4905,4890,1111
20240906,111700,29908844640,4890,4905,4905,4885,8603
20240906,111600,29866713655,4900,4900,4905,4900,2660
20240906,111500,29853671600,4905,4910,4910,4900,3193
20240906,111400,29838020900,4905,4905,4910,4900,21659
20240906,111300,29731842435,4910,4915,4915,4910,14443
20240906,111200,29660887200,4915,4920,4925,4915,5907
20240906,111100,29631842735,4925,4930,4935,4920,2963
20240906,111000,29617250050,4930,4935,4935,4925,11149
20240906,110900,29562294230,4935,4930,4940,4930,4184
20240906,110800,29541662460,4930,4940,4940,4930,10125
20240906,110700,29491712795,4935,4935,4940,4935,4640
20240906,110600,29468813275,4935,4935,4945,4930,2712
20240906,110500,29455424450,4930,4910,4930,4910,12614
20240906,110400,29393365110,4915,4920,4920,4910,23789
20240906,110300,29276524120,4920,4945,4950,4920,61305
20240906,110200,28974084485,4945,4960,4960,4945,20809
20240906,110100,28870988140,4960,4965,4975,4960,3212
20240906,110000,28855055945,4965,4970,4970,4965,4625
20240906,105900,28832079295,4975,4960,4975,4960,2956
20240906,105800,28817394930,4955,4960,4960,4955,6874
20240906,105700,28783332930,4955,4955,4970,4950,6028
20240906,105600,28753470635,4955,4970,4970,4950,28537
20240906,105500,28611966325,4965,4980,4980,4965,9724
20240906,105400,28563635550,4980,4985,4990,4975,7836
20240906,105300,28524633635,4990,4970,4990,4965,14716
20240906,105200,28451485900,4970,4980,4985,4965,19046
20240906,105100,28356782490,4985,5010,5010,4980,19457
20240906,105000,28259621230,5010,5030,5050,5010,6717
20240906,104900,28225883820,5020,5020,5050,5010,10518
20240906,104800,28173059410,5020,5050,5060,5010,10125
20240906,104700,28122194440,5060,5050,5070,5050,2469
20240906,104600,28109713190,5050,5050,5060,5050,998
20240906,104500,28104671240,5050,5060,5070,5040,17855
20240906,104400,28014429070,5060,5060,5080,5050,13631
20240906,104300,27945344160,5060,5030,5060,5020,13134
20240906,104200,27879037860,5030,5020,5050,5020,26885
20240906,104100,27743767260,5020,5010,5030,4990,19193
20240906,104000,27647555715,5000,4955,5000,4945,39910
20240906,103900,27449238520,4955,5120,5130,4945,213554
20240906,103800,26378895740,5120,5110,5140,5100,12190
20240906,103700,26316532830,5110,5150,5150,5090,19724
20240906,103600,26215718160,5110,5130,5150,5100,19066
20240906,103500,26118151420,5120,5120,5140,5110,8420
20240906,103400,26074977800,5120,5140,5150,5110,9464
20240906,103300,26026458540,5150,5160,5170,5140,16124
20240906,103200,25943469180,5150,5110,5160,5110,11863
20240906,103100,25882487290,5110,5150,5160,5100,44565
20240906,103000,25654433170,5150,5150,5170,5150,13308
20240906,102900,25585773950,5150,5170,5180,5140,30216
20240906,102800,25430004820,5170,5190,5210,5130,52006
20240906,102700,25161762910,5200,5190,5200,5180,14334
20240906,102600,25087323370,5180,5170,5190,5170,13412
20240906,102500,25017818830,5170,5180,5190,5160,13946
20240906,102400,24945612480,5170,5170,5180,5110,24552
20240906,102300,24819600720,5130,5170,5190,5130,23758
20240906,102200,24696960530,5170,5170,5190,5160,17139
20240906,102100,24608232170,5170,5190,5200,5170,24170
20240906,102000,24482984410,5170,5200,5220,5160,18672
20240906,101900,24386022110,5200,5200,5210,5170,15068
20240906,101800,24307813490,5190,5220,5220,5160,24060
20240906,101700,24182859550,5200,5240,5240,5200,16051
20240906,101600,24099036410,5240,5240,5250,5210,16640
20240906,101500,24011932040,5230,5210,5240,5200,27434
20240906,101400,23868376450,5210,5230,5240,5190,32470
20240906,101300,23699031170,5230,5230,5240,5210,27266
20240906,101200,23556420020,5230,5250,5250,5200,68566
20240906,101100,23197494630,5250,5220,5250,5200,72598
20240906,101000,22817476720,5220,5180,5220,5180,47219
20240906,100900,22572067940,5190,5180,5200,5170,23936
20240906,100800,22447921940,5170,5180,5200,5170,18113
20240906,100700,22353996730,5180,5210,5220,5160,45366
20240906,100600,22118151340,5210,5190,5220,5180,48137
20240906,100500,21867490600,5180,5200,5210,5140,34498
20240906,100400,21688438290,5190,5200,5210,5180,55065
20240906,100300,21402344810,5200,5120,5200,5110,52839
20240906,100200,21129238830,5110,5110,5140,5110,11110
20240906,100100,21072341640,5120,5090,5120,5050,62075
20240906,100000,20757557980,5100,5130,5150,5090,24300
20240906,095900,20633355240,5120,5120,5150,5100,24259
20240906,095800,20508940820,5110,5090,5130,5090,11388
20240906,095700,20450759000,5090,5130,5160,5090,44250
20240906,095600,20224637380,5130,5140,5150,5130,11192
20240906,095500,20167120780,5140,5150,5160,5140,11795
20240906,095400,20106342760,5150,5130,5160,5120,10363
20240906,095300,20053076840,5140,5150,5160,5100,40708
20240906,095200,19844600420,5160,5160,5170,5150,12918
20240906,095100,19777983380,5170,5150,5190,5150,23292
20240906,095000,19657571790,5160,5130,5180,5130,16652
20240906,094900,19571655660,5140,5150,5150,5120,23083
20240906,094800,19453289790,5150,5180,5190,5110,99133
20240906,094700,18944346450,5180,5220,5220,5170,20258
20240906,094600,18839056490,5200,5250,5250,5180,38065
20240906,094500,18640725660,5240,5200,5270,5180,78028
20240906,094400,18232455670,5200,5160,5210,5150,30216
20240906,094300,18075929460,5160,5170,5190,5130,49294
20240906,094200,17821947350,5170,5180,5190,5130,76057
20240906,094100,17429984670,5180,5200,5220,5180,38224
20240906,094000,17231391600,5200,5200,5230,5180,40832
20240906,093900,17018920010,5200,5240,5250,5180,96695
20240906,093800,16515936940,5240,5270,5280,5220,43914
20240906,093700,16285544350,5270,5250,5280,5210,69287
20240906,093600,15922704400,5240,5290,5310,5220,54497
20240906,093500,15636626170,5280,5280,5320,5220,180146
20240906,093400,14685692630,5270,5360,5390,5270,332811
20240906,093300,12905164120,5370,5180,5370,5180,482535
20240906,093200,10351578390,5200,5110,5220,5100,109917
20240906,093100,9781365640,5110,5080,5110,5070,27447
20240906,093000,9641855370,5070,5110,5110,5070,40876
20240906,092900,9433513630,5100,5130,5130,5100,20784
20240906,092800,9327115100,5120,5090,5150,5090,28185
20240906,092700,9182677520,5100,5110,5110,5070,33487
20240906,092600,9012275620,5100,5110,5140,5100,23430
20240906,092500,8892388670,5100,5090,5120,5050,52850
20240906,092400,8624194540,5090,5120,5140,5090,51303
20240906,092300,8361815870,5140,5120,5170,5120,44073
20240906,092200,8134942390,5120,5200,5210,5120,58384
20240906,092100,7832854340,5190,5150,5200,5150,37543
20240906,092000,7638482660,5160,5180,5190,5100,83786
20240906,091900,7208171740,5190,5200,5210,5170,55807
20240906,091800,6918483630,5190,5200,5230,5180,70895
20240906,091700,6549537220,5180,5200,5220,5180,53117
20240906,091600,6273341820,5200,5190,5230,5190,102170
20240906,091500,5740788680,5200,5180,5200,5160,42937
20240906,091400,5518320620,5170,5190,5210,5160,93015
20240906,091300,5035198560,5190,5160,5190,5140,85384
20240906,091200,4593985640,5150,5090,5250,5090,219681
20240906,091100,3454018050,5090,5060,5120,5060,27272
20240906,091000,3315183560,5070,5120,5170,5060,92052
20240906,090900,2843378590,5110,5130,5130,5090,37675
20240906,090800,2650855740,5120,5140,5140,5050,82253
20240906,090700,2230815230,5140,5070,5140,5040,59170
20240906,090600,1929772130,5050,5030,5090,5020,51911
20240906,090500,1666644150,5030,5040,5060,5010,43379
20240906,090400,1447838940,5050,5030,5070,5010,23564
20240906,090300,1328932050,5030,5030,5050,5020,17634
20240906,090200,1240273940,5050,4990,5050,4985,39144
20240906,090100,1043973705,4985,5010,5040,4960,49980
20240906,090000,794888845,5000,5090,5100,5000,153127