stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,205900,5299045285,4645,4645,4645,4645,15565
20240909,205800,5299045285,4645,4645,4645,4645,0
20240909,205700,5299045285,4645,4645,4645,4645,0
20240909,205600,5299045285,4645,4645,4645,4645,0
20240909,205500,5299045285,4645,4645,4645,4645,0
20240909,205400,5299045285,4645,4645,4645,4645,0
20240909,205300,5299045285,4645,4645,4645,4645,0
20240909,205200,5299045285,4645,4645,4645,4645,0
20240909,205100,5299045285,4645,4645,4645,4645,0
20240909,205000,5299045285,4645,4645,4645,4645,0
20240909,204900,5299045285,4645,4645,4645,4645,0
20240909,204800,5299045285,4645,4645,4645,4645,0
20240909,204700,5299045285,4645,4645,4645,4645,0
20240909,204600,5299045285,4645,4645,4645,4645,0
20240909,204500,5299045285,4645,4645,4645,4645,0
20240909,204400,5299045285,4645,4645,4645,4645,0
20240909,204300,5299045285,4645,4645,4645,4645,0
20240909,204200,5299045285,4645,4645,4645,4645,0
20240909,204100,5299045285,4645,4645,4645,4645,0
20240909,204000,5299045285,4645,4645,4645,4645,0
20240909,203900,5299045285,4645,4645,4645,4645,0
20240909,203800,5299045285,4645,4645,4645,4645,0
20240909,203700,5299045285,4645,4645,4645,4645,0
20240909,203600,5299045285,4645,4645,4645,4645,0
20240909,203500,5299045285,4645,4645,4645,4645,0
20240909,203400,5299045285,4645,4645,4645,4645,0
20240909,203300,5299045285,4645,4645,4645,4645,0
20240909,203200,5299045285,4645,4645,4645,4645,0
20240909,203100,5299045285,4645,4645,4645,4645,0
20240909,203000,5299045285,4645,4645,4645,4645,0
20240909,202900,5299045285,4645,4645,4645,4645,15565
20240909,202800,5299045285,4645,4645,4645,4645,0
20240909,202700,5299045285,4645,4645,4645,4645,0
20240909,202600,5299045285,4645,4645,4645,4645,0
20240909,202500,5299045285,4645,4645,4645,4645,0
20240909,202400,5299045285,4645,4645,4645,4645,0
20240909,202300,5299045285,4645,4645,4645,4645,0
20240909,202200,5299045285,4645,4645,4645,4645,0
20240909,202100,5299045285,4645,4645,4645,4645,0
20240909,202000,5299045285,4645,4645,4645,4645,0
20240909,201900,5299045285,4645,4645,4645,4645,0
20240909,201800,5299045285,4645,4645,4645,4645,0
20240909,201700,5299045285,4645,4645,4645,4645,0
20240909,201600,5299045285,4645,4645,4645,4645,0
20240909,201500,5299045285,4645,4645,4645,4645,0
20240909,201400,5299045285,4645,4645,4645,4645,0
20240909,201300,5299045285,4645,4645,4645,4645,0
20240909,201200,5299045285,4645,4645,4645,4645,0
20240909,201100,5299045285,4645,4645,4645,4645,0
20240909,201000,5299045285,4645,4645,4645,4645,0
20240909,200900,5299045285,4645,4645,4645,4645,0
20240909,200800,5299045285,4645,4645,4645,4645,0
20240909,200700,5299045285,4645,4645,4645,4645,0
20240909,200600,5299045285,4645,4645,4645,4645,0
20240909,200500,5299045285,4645,4645,4645,4645,0
20240909,200400,5299045285,4645,4645,4645,4645,0
20240909,200300,5299045285,4645,4645,4645,4645,0
20240909,200200,5299045285,4645,4645,4645,4645,0
20240909,200100,5299045285,4645,4645,4645,4645,0
20240909,200000,5299045285,4645,4645,4645,4645,0
20240909,195900,5299045285,4645,4645,4645,4645,15565
20240909,195800,5299045285,4645,4645,4645,4645,0
20240909,195700,5299045285,4645,4645,4645,4645,0
20240909,195600,5299045285,4645,4645,4645,4645,0
20240909,195500,5299045285,4645,4645,4645,4645,0
20240909,195400,5299045285,4645,4645,4645,4645,0
20240909,195300,5299045285,4645,4645,4645,4645,0
20240909,195200,5299045285,4645,4645,4645,4645,0
20240909,195100,5299045285,4645,4645,4645,4645,0
20240909,195000,5299045285,4645,4645,4645,4645,0
20240909,194900,5299045285,4645,4645,4645,4645,0
20240909,194800,5299045285,4645,4645,4645,4645,0
20240909,194700,5299045285,4645,4645,4645,4645,0
20240909,194600,5299045285,4645,4645,4645,4645,0
20240909,194500,5299045285,4645,4645,4645,4645,0
20240909,194400,5299045285,4645,4645,4645,4645,0
20240909,194300,5299045285,4645,4645,4645,4645,0
20240909,194200,5299045285,4645,4645,4645,4645,0
20240909,194100,5299045285,4645,4645,4645,4645,0
20240909,194000,5299045285,4645,4645,4645,4645,0
20240909,193900,5299045285,4645,4645,4645,4645,0
20240909,193800,5299045285,4645,4645,4645,4645,0
20240909,193700,5299045285,4645,4645,4645,4645,0
20240909,193600,5299045285,4645,4645,4645,4645,0
20240909,193500,5299045285,4645,4645,4645,4645,0
20240909,193400,5299045285,4645,4645,4645,4645,0
20240909,193300,5299045285,4645,4645,4645,4645,0
20240909,193200,5299045285,4645,4645,4645,4645,0
20240909,193100,5299045285,4645,4645,4645,4645,0
20240909,193000,5299045285,4645,4645,4645,4645,0
20240909,192900,5299045285,4645,4645,4645,4645,15565
20240909,192800,5299045285,4645,4645,4645,4645,0
20240909,192700,5299045285,4645,4645,4645,4645,0
20240909,192600,5299045285,4645,4645,4645,4645,0
20240909,192500,5299045285,4645,4645,4645,4645,0
20240909,192400,5299045285,4645,4645,4645,4645,0
20240909,192300,5299045285,4645,4645,4645,4645,0
20240909,192200,5299045285,4645,4645,4645,4645,0
20240909,192100,5299045285,4645,4645,4645,4645,0
20240909,192000,5299045285,4645,4645,4645,4645,0
20240909,191900,5299045285,4645,4645,4645,4645,0
20240909,191800,5299045285,4645,4645,4645,4645,0
20240909,191700,5299045285,4645,4645,4645,4645,0
20240909,191600,5299045285,4645,4645,4645,4645,0
20240909,191500,5299045285,4645,4645,4645,4645,0
20240909,191400,5299045285,4645,4645,4645,4645,0
20240909,191300,5299045285,4645,4645,4645,4645,0
20240909,191200,5299045285,4645,4645,4645,4645,0
20240909,191100,5299045285,4645,4645,4645,4645,0
20240909,191000,5299045285,4645,4645,4645,4645,0
20240909,190900,5299045285,4645,4645,4645,4645,0
20240909,190800,5299045285,4645,4645,4645,4645,0
20240909,190700,5299045285,4645,4645,4645,4645,0
20240909,190600,5299045285,4645,4645,4645,4645,0
20240909,190500,5299045285,4645,4645,4645,4645,0
20240909,190400,5299045285,4645,4645,4645,4645,0
20240909,190300,5299045285,4645,4645,4645,4645,0
20240909,190200,5299045285,4645,4645,4645,4645,0
20240909,190100,5299045285,4645,4645,4645,4645,0
20240909,190000,5299045285,4645,4645,4645,4645,0
20240909,185900,5299045285,4645,4645,4645,4645,15565
20240909,185800,5299045285,4645,4645,4645,4645,0
20240909,185700,5299045285,4645,4645,4645,4645,0
20240909,185600,5299045285,4645,4645,4645,4645,0
20240909,185500,5299045285,4645,4645,4645,4645,0
20240909,185400,5299045285,4645,4645,4645,4645,0
20240909,185300,5299045285,4645,4645,4645,4645,0
20240909,185200,5299045285,4645,4645,4645,4645,0
20240909,185100,5299045285,4645,4645,4645,4645,0
20240909,185000,5299045285,4645,4645,4645,4645,0
20240909,184900,5299045285,4645,4645,4645,4645,0
20240909,184800,5299045285,4645,4645,4645,4645,0
20240909,184700,5299045285,4645,4645,4645,4645,0
20240909,184600,5299045285,4645,4645,4645,4645,0
20240909,184500,5299045285,4645,4645,4645,4645,0
20240909,184400,5299045285,4645,4645,4645,4645,0
20240909,184300,5299045285,4645,4645,4645,4645,0
20240909,184200,5299045285,4645,4645,4645,4645,0
20240909,184100,5299045285,4645,4645,4645,4645,0
20240909,184000,5299045285,4645,4645,4645,4645,0
20240909,183900,5299045285,4645,4645,4645,4645,0
20240909,183800,5299045285,4645,4645,4645,4645,0
20240909,183700,5299045285,4645,4645,4645,4645,0
20240909,183600,5299045285,4645,4645,4645,4645,0
20240909,183500,5299045285,4645,4645,4645,4645,0
20240909,183400,5299045285,4645,4645,4645,4645,0
20240909,183300,5299045285,4645,4645,4645,4645,0
20240909,183200,5299045285,4645,4645,4645,4645,0
20240909,183100,5299045285,4645,4645,4645,4645,0
20240909,183000,5299045285,4645,4645,4645,4645,0
20240909,182900,5299045285,4645,4645,4645,4645,15565
20240909,182800,5299045285,4645,4645,4645,4645,0
20240909,182700,5299045285,4645,4645,4645,4645,0
20240909,182600,5299045285,4645,4645,4645,4645,0
20240909,182500,5299045285,4645,4645,4645,4645,0
20240909,182400,5299045285,4645,4645,4645,4645,0
20240909,182300,5299045285,4645,4645,4645,4645,0
20240909,182200,5299045285,4645,4645,4645,4645,0
20240909,182100,5299045285,4645,4645,4645,4645,0
20240909,182000,5299045285,4645,4645,4645,4645,0
20240909,181900,5299045285,4645,4645,4645,4645,0
20240909,181800,5299045285,4645,4645,4645,4645,0
20240909,181700,5299045285,4645,4645,4645,4645,0
20240909,181600,5299045285,4645,4645,4645,4645,0
20240909,181500,5299045285,4645,4645,4645,4645,0
20240909,181400,5299045285,4645,4645,4645,4645,0
20240909,181300,5299045285,4645,4645,4645,4645,0
20240909,181200,5299045285,4645,4645,4645,4645,0
20240909,181100,5299045285,4645,4645,4645,4645,0
20240909,181000,5299045285,4645,4645,4645,4645,0
20240909,180900,5299045285,4645,4645,4645,4645,0
20240909,180800,5299045285,4645,4645,4645,4645,0
20240909,180700,5299045285,4645,4645,4645,4645,0
20240909,180600,5299045285,4645,4645,4645,4645,0
20240909,180500,5299045285,4645,4645,4645,4645,0
20240909,180400,5299045285,4645,4645,4645,4645,0
20240909,180300,5299045285,4645,4645,4645,4645,0
20240909,180200,5299045285,4645,4645,4645,4645,0
20240909,180100,5299045285,4645,4645,4645,4645,0
20240909,180000,5299045285,4645,4645,4645,4645,0
20240909,175900,5299045285,4645,4645,4645,4645,15565
20240909,175800,5299045285,4645,4645,4645,4645,0
20240909,175700,5299045285,4645,4645,4645,4645,0
20240909,175600,5299045285,4645,4645,4645,4645,0
20240909,175500,5299045285,4645,4645,4645,4645,0
20240909,175400,5299045285,4645,4645,4645,4645,0
20240909,175300,5299045285,4645,4645,4645,4645,0
20240909,175200,5299045285,4645,4645,4645,4645,0
20240909,175100,5299045285,4645,4645,4645,4645,0
20240909,175000,5299045285,4645,4645,4645,4645,0
20240909,174900,5299045285,4645,4645,4645,4645,0
20240909,174800,5299045285,4645,4645,4645,4645,0
20240909,174700,5299045285,4645,4645,4645,4645,0
20240909,174600,5299045285,4645,4645,4645,4645,0
20240909,174500,5299045285,4645,4645,4645,4645,0
20240909,174400,5299045285,4645,4645,4645,4645,0
20240909,174300,5299045285,4645,4645,4645,4645,0
20240909,174200,5299045285,4645,4645,4645,4645,0
20240909,174100,5299045285,4645,4645,4645,4645,0
20240909,174000,5299045285,4645,4645,4645,4645,0
20240909,173900,5299045285,4645,4645,4645,4645,0
20240909,173800,5299045285,4645,4645,4645,4645,0
20240909,173700,5299045285,4645,4645,4645,4645,0
20240909,173600,5299045285,4645,4645,4645,4645,0
20240909,173500,5299045285,4645,4645,4645,4645,0
20240909,173400,5299045285,4645,4645,4645,4645,0
20240909,173300,5299045285,4645,4645,4645,4645,0
20240909,173200,5299045285,4645,4645,4645,4645,0
20240909,173100,5299045285,4645,4645,4645,4645,0
20240909,173000,5299045285,4645,4645,4645,4645,0
20240909,172900,5299045285,4645,4645,4645,4645,15565
20240909,172800,5299045285,4645,4645,4645,4645,0
20240909,172700,5299045285,4645,4645,4645,4645,0
20240909,172600,5299045285,4645,4645,4645,4645,0
20240909,172500,5299045285,4645,4645,4645,4645,0
20240909,172400,5299045285,4645,4645,4645,4645,0
20240909,172300,5299045285,4645,4645,4645,4645,0
20240909,172200,5299045285,4645,4645,4645,4645,0
20240909,172100,5299045285,4645,4645,4645,4645,0
20240909,172000,5299045285,4645,4645,4645,4645,0
20240909,171900,5299045285,4645,4645,4645,4645,0
20240909,171800,5299045285,4645,4645,4645,4645,0
20240909,171700,5299045285,4645,4645,4645,4645,0
20240909,171600,5299045285,4645,4645,4645,4645,0
20240909,171500,5299045285,4645,4645,4645,4645,0
20240909,171400,5299045285,4645,4645,4645,4645,0
20240909,171300,5299045285,4645,4645,4645,4645,0
20240909,171200,5299045285,4645,4645,4645,4645,0
20240909,171100,5299045285,4645,4645,4645,4645,0
20240909,171000,5299045285,4645,4645,4645,4645,0
20240909,170900,5299045285,4645,4645,4645,4645,0
20240909,170800,5299045285,4645,4645,4645,4645,0
20240909,170700,5299045285,4645,4645,4645,4645,0
20240909,170600,5299045285,4645,4645,4645,4645,0
20240909,170500,5299045285,4645,4645,4645,4645,0
20240909,170400,5299045285,4645,4645,4645,4645,0
20240909,170300,5299045285,4645,4645,4645,4645,0
20240909,170200,5299045285,4645,4645,4645,4645,0
20240909,170100,5299045285,4645,4645,4645,4645,0
20240909,170000,5299045285,4645,4645,4645,4645,0
20240909,165900,5299045285,4645,4645,4645,4645,15565
20240909,165800,5299045285,4645,4645,4645,4645,0
20240909,165700,5299045285,4645,4645,4645,4645,0
20240909,165600,5299045285,4645,4645,4645,4645,0
20240909,165500,5299045285,4645,4645,4645,4645,0
20240909,165400,5299045285,4645,4645,4645,4645,0
20240909,165300,5299045285,4645,4645,4645,4645,0
20240909,165200,5299045285,4645,4645,4645,4645,0
20240909,165100,5299045285,4645,4645,4645,4645,0
20240909,165000,5299045285,4645,4645,4645,4645,0
20240909,164900,5299045285,4645,4645,4645,4645,0
20240909,164800,5299045285,4645,4645,4645,4645,0
20240909,164700,5299045285,4645,4645,4645,4645,0
20240909,164600,5299045285,4645,4645,4645,4645,0
20240909,164500,5299045285,4645,4645,4645,4645,0
20240909,164400,5299045285,4645,4645,4645,4645,0
20240909,164300,5299045285,4645,4645,4645,4645,0
20240909,164200,5299045285,4645,4645,4645,4645,0
20240909,164100,5299045285,4645,4645,4645,4645,0
20240909,164000,5299045285,4645,4645,4645,4645,0
20240909,163900,5299045285,4645,4645,4645,4645,0
20240909,163800,5299045285,4645,4645,4645,4645,0
20240909,163700,5299045285,4645,4645,4645,4645,0
20240909,163600,5299045285,4645,4645,4645,4645,0
20240909,163500,5299045285,4645,4645,4645,4645,0
20240909,163400,5299045285,4645,4645,4645,4645,0
20240909,163300,5299045285,4645,4645,4645,4645,0
20240909,163200,5299045285,4645,4645,4645,4645,0
20240909,163100,5299045285,4645,4645,4645,4645,0
20240909,163000,5299045285,4645,4645,4645,4645,0
20240909,162900,5299045285,4645,4645,4645,4645,15565
20240909,162800,5299045285,4645,4645,4645,4645,0
20240909,162700,5299045285,4645,4645,4645,4645,0
20240909,162600,5299045285,4645,4645,4645,4645,0
20240909,162500,5299045285,4645,4645,4645,4645,0
20240909,162400,5299045285,4645,4645,4645,4645,0
20240909,162300,5299045285,4645,4645,4645,4645,0
20240909,162200,5299045285,4645,4645,4645,4645,0
20240909,162100,5299045285,4645,4645,4645,4645,0
20240909,162000,5299045285,4645,4645,4645,4645,0
20240909,161900,5299045285,4645,4645,4645,4645,0
20240909,161800,5299045285,4645,4645,4645,4645,0
20240909,161700,5299045285,4645,4645,4645,4645,0
20240909,161600,5299045285,4645,4645,4645,4645,0
20240909,161500,5299045285,4645,4645,4645,4645,0
20240909,161400,5299045285,4645,4645,4645,4645,0
20240909,161300,5299045285,4645,4645,4645,4645,0
20240909,161200,5299045285,4645,4645,4645,4645,0
20240909,161100,5299045285,4645,4645,4645,4645,0
20240909,161000,5299045285,4645,4645,4645,4645,0
20240909,160900,5299045285,4645,4645,4645,4645,0
20240909,160800,5299045285,4645,4645,4645,4645,0
20240909,160700,5299045285,4645,4645,4645,4645,0
20240909,160600,5299045285,4645,4645,4645,4645,0
20240909,160500,5299045285,4645,4645,4645,4645,0
20240909,160400,5299045285,4645,4645,4645,4645,0
20240909,160300,5299045285,4645,4645,4645,4645,0
20240909,160200,5299045285,4645,4645,4645,4645,0
20240909,160100,5299045285,4645,4645,4645,4645,0
20240909,160000,5299045285,4645,4645,4645,4645,0
20240909,155900,5299045285,4645,4645,4645,4645,15565
20240909,155800,5299045285,4645,4645,4645,4645,0
20240909,155700,5299045285,4645,4645,4645,4645,0
20240909,155600,5299045285,4645,4645,4645,4645,0
20240909,155500,5299045285,4645,4645,4645,4645,0
20240909,155400,5299045285,4645,4645,4645,4645,0
20240909,155300,5299045285,4645,4645,4645,4645,0
20240909,155200,5299045285,4645,4645,4645,4645,0
20240909,155100,5299045285,4645,4645,4645,4645,0
20240909,155000,5299045285,4645,4645,4645,4645,0
20240909,154900,5299045285,4645,4645,4645,4645,0
20240909,154800,5299045285,4645,4645,4645,4645,0
20240909,154700,5299045285,4645,4645,4645,4645,0
20240909,154600,5299045285,4645,4645,4645,4645,0
20240909,154500,5299045285,4645,4645,4645,4645,0
20240909,154400,5299045285,4645,4645,4645,4645,0
20240909,154300,5299045285,4645,4645,4645,4645,0
20240909,154200,5299045285,4645,4645,4645,4645,0
20240909,154100,5299045285,4645,4645,4645,4645,0
20240909,154000,5299045285,4645,4645,4645,4645,0
20240909,153900,5299045285,4645,4645,4645,4645,0
20240909,153800,5299045285,4645,4645,4645,4645,0
20240909,153700,5299045285,4645,4645,4645,4645,0
20240909,153600,5299045285,4645,4645,4645,4645,0
20240909,153500,5299045285,4645,4645,4645,4645,0
20240909,153400,5299045285,4645,4645,4645,4645,0
20240909,153300,5299045285,4645,4645,4645,4645,0
20240909,153200,5299045285,4645,4645,4645,4645,0
20240909,153100,5299045285,4645,4645,4645,4645,0
20240909,153000,5299045285,4645,4645,4645,4645,15565
20240909,152900,5226745860,4660,4660,4660,4660,0
20240909,152800,5226745860,4660,4660,4660,4660,0
20240909,152700,5226745860,4660,4660,4660,4660,0
20240909,152600,5226745860,4660,4660,4660,4660,0
20240909,152500,5226745860,4660,4660,4660,4660,0
20240909,152400,5226745860,4660,4660,4660,4660,0
20240909,152300,5226745860,4660,4660,4660,4660,0
20240909,152200,5226745860,4660,4660,4660,4660,0
20240909,152100,5226745860,4660,4660,4660,4660,0
20240909,152000,5226745860,4660,4660,4660,4660,0
20240909,151900,5226745860,4660,4670,4675,4655,3091
20240909,151800,5212327825,4680,4660,4680,4660,2183
20240909,151700,5202134885,4660,4670,4670,4660,3788
20240909,151600,5184464775,4675,4655,4675,4655,4691
20240909,151500,5162563235,4660,4655,4660,4650,558
20240909,151400,5159966030,4650,4665,4665,4650,3362
20240909,151300,5144326225,4665,4660,4665,4655,696
20240909,151200,5141086275,4655,4655,4660,4655,34
20240909,151100,5140927970,4660,4660,4660,4655,57
20240909,151000,5140662380,4650,4650,4665,4650,1119
20240909,150900,5135457980,4655,4650,4655,4650,372
20240909,150800,5133726475,4655,4655,4655,4650,1032
20240909,150700,5128927125,4655,4655,4655,4650,8694
20240909,150600,5088483090,4655,4660,4660,4655,1458
20240909,150500,5081695810,4660,4665,4665,4660,3231
20240909,150400,5066637825,4660,4665,4665,4655,3592
20240909,150300,5049899800,4675,4675,4675,4655,396
20240909,150200,5048050060,4670,4670,4675,4655,3394
20240909,150100,5032227015,4665,4660,4675,4660,1951
20240909,150000,5023124485,4660,4665,4670,4660,2761
20240909,145900,5010257540,4665,4665,4675,4665,2306
20240909,145800,4999499040,4670,4680,4680,4670,3114
20240909,145700,4984937240,4685,4675,4685,4675,1113
20240909,145600,4979732265,4670,4665,4675,4660,1070
20240909,145500,4974737410,4665,4665,4670,4665,951
20240909,145400,4970300920,4665,4670,4670,4660,2499
20240909,145300,4958643195,4665,4670,4675,4655,8482
20240909,145200,4919089640,4675,4685,4690,4675,10376
20240909,145100,4870556320,4685,4685,4690,4680,3945
20240909,145000,4852070065,4685,4690,4695,4685,9169
20240909,144900,4809067035,4695,4700,4705,4690,5211
20240909,144800,4784593690,4700,4705,4710,4695,1947
20240909,144700,4775436275,4710,4705,4715,4690,13128
20240909,144600,4713761620,4705,4705,4720,4700,2954
20240909,144500,4699853655,4705,4710,4710,4695,2239
20240909,144400,4689335990,4695,4695,4720,4690,12457
20240909,144300,4630733150,4705,4710,4725,4685,17835
20240909,144200,4546981145,4705,4725,4735,4700,16547
20240909,144100,4468933515,4725,4715,4745,4715,12035
20240909,144000,4412015290,4720,4725,4740,4710,26665
20240909,143900,4286073370,4730,4785,4790,4685,62778
20240909,143800,3989549290,4775,4820,4900,4760,125440
20240909,143700,3384397080,4810,4865,4885,4810,53853
20240909,143600,3122863595,4965,4965,4965,4965,0
20240909,143500,3122863595,4965,4655,4965,4655,82272
20240909,143400,2729176550,4655,4655,4670,4655,225
20240909,143300,2728129130,4650,4650,4650,4650,104
20240909,143200,2727645530,4680,4680,4680,4630,10348
20240909,143100,2679557820,4680,4680,4680,4680,0
20240909,143000,2679557820,4680,4680,4680,4660,1330
20240909,142900,2673351455,4685,4685,4685,4680,807
20240909,142800,2669573160,4685,4685,4685,4685,376
20240909,142700,2667811600,4685,4685,4690,4685,226
20240909,142600,2666752785,4685,4685,4685,4685,1134
20240909,142500,2661439995,4685,4665,4685,4665,327
20240909,142400,2659914000,4685,4685,4685,4665,938
20240909,142300,2655523915,4685,4690,4690,4685,1361
20240909,142200,2649141595,4690,4685,4690,4685,601
20240909,142100,2646323350,4685,4695,4695,4685,3147
20240909,142000,2631548680,4685,4675,4690,4665,4631
20240909,141900,2609861465,4670,4670,4670,4665,571
20240909,141800,2607194945,4670,4670,4670,4670,501
20240909,141700,2604855275,4670,4670,4670,4665,1043
20240909,141600,2599985590,4670,4665,4670,4665,152
20240909,141500,2599276505,4665,4660,4670,4655,1659
20240909,141400,2591537795,4655,4670,4670,4655,310
20240909,141300,2590094705,4670,4670,4675,4655,111
20240909,141200,2589576015,4670,4675,4675,4670,32
20240909,141100,2589426425,4650,4675,4675,4650,128
20240909,141000,2588829110,4680,4670,4680,4665,242
20240909,140900,2587699570,4670,4665,4670,4665,1876
20240909,140800,2578942490,4665,4670,4670,4665,247
20240909,140700,2577789160,4645,4670,4670,4645,3225
20240909,140600,2562771780,4670,4675,4675,4670,902
20240909,140500,2558557430,4675,4655,4675,4655,7510
20240909,140400,2523528805,4655,4645,4655,4645,2368
20240909,140300,2512516090,4645,4645,4645,4645,628
20240909,140200,2509599030,4645,4645,4645,4645,44
20240909,140100,2509394650,4645,4645,4655,4645,1508
20240909,140000,2502385300,4645,4645,4655,4645,863
20240909,135900,2498368655,4655,4650,4655,4650,428
20240909,135800,2496378420,4650,4650,4650,4650,441
20240909,135700,2494327770,4650,4645,4660,4645,2397
20240909,135600,2483179705,4650,4650,4655,4650,648
20240909,135500,2480164505,4650,4655,4655,4645,63
20240909,135400,2479871810,4645,4655,4655,4645,1604
20240909,135300,2472415245,4650,4650,4650,4650,398
20240909,135200,2470564545,4645,4645,4645,4645,104
20240909,135100,2470081465,4650,4650,4650,4645,143
20240909,135000,2469416715,4640,4640,4650,4640,1393
20240909,134900,2462949715,4645,4645,4650,4645,962
20240909,134800,2458481220,4645,4640,4645,4640,133
20240909,134700,2457863595,4650,4640,4650,4640,3311
20240909,134600,2442500545,4640,4655,4655,4640,688
20240909,134500,2439304785,4660,4655,4660,4655,1669
20240909,134400,2431534085,4660,4660,4660,4650,2873
20240909,134300,2418167235,4660,4650,4660,4650,106
20240909,134200,2417673575,4650,4645,4650,4640,985
20240909,134100,2413100365,4640,4650,4650,4640,2640
20240909,134000,2400830620,4650,4630,4655,4625,6798
20240909,133900,2369307800,4630,4620,4630,4620,4520
20240909,133800,2348409135,4620,4615,4620,4615,255
20240909,133700,2347232300,4615,4615,4615,4610,141
20240909,133600,2346581635,4620,4620,4620,4615,332
20240909,133500,2345048295,4620,4620,4620,4620,6
20240909,133400,2345020575,4620,4620,4620,4615,371
20240909,133300,2343306955,4610,4610,4610,4600,253
20240909,133200,2342141165,4610,4600,4610,4600,1505
20240909,133100,2335211400,4600,4600,4605,4600,987
20240909,133000,2330671115,4600,4605,4605,4600,100
20240909,132900,2330210715,4600,4595,4600,4595,543
20240909,132800,2327714915,4605,4605,4605,4600,2693
20240909,132700,2315323615,4600,4605,4605,4600,111
20240909,132600,2314813010,4605,4605,4605,4605,1
20240909,132500,2314808405,4605,4610,4610,4605,1486
20240909,132400,2307965265,4605,4610,4610,4605,164
20240909,132300,2307209970,4615,4620,4620,4615,352
20240909,132200,2305584235,4620,4620,4620,4615,27
20240909,132100,2305459500,4620,4615,4620,4615,318
20240909,132000,2303991365,4620,4620,4620,4620,28
20240909,131900,2303862005,4620,4620,4620,4620,2
20240909,131800,2303852765,4620,4620,4620,4620,100
20240909,131700,2303390765,4620,4615,4620,4600,2011
20240909,131600,2294125550,4620,4615,4620,4615,279
20240909,131500,2292837850,4615,4620,4625,4615,88
20240909,131400,2292431280,4615,4615,4620,4615,798
20240909,131300,2288746115,4615,4590,4615,4590,11277
20240909,131200,2236852050,4585,4585,4585,4585,5
20240909,131100,2236829125,4580,4580,4580,4580,0
20240909,131000,2236829125,4580,4590,4590,4580,663
20240909,130900,2233789465,4590,4595,4600,4590,115
20240909,130800,2233261000,4595,4595,4595,4595,22
20240909,130700,2233159910,4590,4595,4595,4590,35
20240909,130600,2232999110,4595,4595,4595,4595,1
20240909,130500,2232994515,4585,4590,4590,4585,86
20240909,130400,2232599850,4600,4595,4600,4595,2051
20240909,130300,2223175500,4600,4585,4600,4585,3894
20240909,130200,2205295295,4595,4590,4595,4580,1276
20240909,130100,2199449030,4590,4580,4590,4580,2999
20240909,130000,2185695250,4585,4585,4585,4585,33
20240909,125900,2185543945,4585,4585,4585,4585,32
20240909,125800,2185397225,4585,4580,4585,4580,63
20240909,125700,2185108385,4580,4580,4580,4580,943
20240909,125600,2180789445,4585,4585,4585,4585,0
20240909,125500,2180789445,4585,4585,4585,4585,0
20240909,125400,2180789445,4585,4560,4585,4560,225
20240909,125300,2179763385,4560,4570,4570,4560,231
20240909,125200,2178709845,4565,4565,4565,4565,78
20240909,125100,2178353775,4560,4560,4560,4560,330
20240909,125000,2176848975,4555,4580,4580,4555,5165
20240909,124900,2153281280,4580,4580,4580,4580,645
20240909,124800,2150327180,4585,4585,4585,4585,0
20240909,124700,2150327180,4585,4590,4590,4585,366
20240909,124600,2148647245,4575,4575,4575,4575,50
20240909,124500,2148418495,4575,4590,4590,4575,204
20240909,124400,2147483595,4590,4590,4590,4590,6
20240909,124300,2147456055,4595,4575,4595,4575,208
20240909,124200,2146501295,4590,4575,4590,4575,1096
20240909,124100,2141481910,4570,4570,4580,4570,1440
20240909,124000,2134888535,4570,4570,4570,4570,614
20240909,123900,2132082555,4570,4580,4580,4570,979
20240909,123800,2127603520,4585,4585,4585,4585,122
20240909,123700,2127044150,4585,4595,4595,4580,4236
20240909,123600,2107605725,4595,4595,4600,4595,1778
20240909,123500,2099435030,4595,4590,4595,4590,4687
20240909,123400,2077913265,4595,4590,4600,4585,1094
20240909,123300,2072883395,4595,4585,4605,4585,1748
20240909,123200,2064840995,4600,4590,4600,4590,1118
20240909,123100,2059705085,4590,4590,4595,4590,1642
20240909,123000,2052168245,4590,4575,4590,4575,2447
20240909,122900,2040956385,4575,4575,4575,4575,270
20240909,122800,2039721135,4575,4575,4575,4575,100
20240909,122700,2039263635,4575,4570,4575,4560,1830
20240909,122600,2030901955,4560,4560,4560,4560,35
20240909,122500,2030742355,4555,4570,4570,4555,5098
20240909,122400,2007509810,4575,4570,4575,4570,393
20240909,122300,2005712440,4560,4570,4570,4560,400
20240909,122200,2003887185,4560,4565,4565,4560,1325
20240909,122100,1997841185,4565,4580,4580,4555,4054
20240909,122000,1979364105,4580,4555,4580,4555,3976
20240909,121900,1961205730,4555,4555,4560,4555,47
20240909,121800,1960991640,4560,4555,4560,4555,1721
20240909,121700,1953146905,4555,4530,4555,4530,1703
20240909,121600,1945395200,4530,4545,4545,4530,5010
20240909,121500,1922699750,4530,4530,4530,4530,170
20240909,121400,1921929650,4530,4530,4530,4530,20
20240909,121300,1921839050,4535,4530,4535,4530,24
20240909,121200,1921730315,4535,4550,4550,4525,1724
20240909,121100,1913923975,4530,4530,4550,4530,717
20240909,121000,1910675945,4550,4545,4550,4530,3168
20240909,120900,1896317585,4545,4545,4545,4545,5
20240909,120800,1896294860,4545,4545,4545,4545,306
20240909,120700,1894904090,4545,4550,4550,4545,222
20240909,120600,1893895095,4550,4530,4550,4520,1384
20240909,120500,1887636840,4530,4530,4530,4530,637
20240909,120400,1884751230,4530,4530,4540,4515,6984
20240909,120300,1853156725,4530,4530,4530,4530,2898
20240909,120200,1840028785,4530,4530,4530,4530,400
20240909,120100,1838216785,4530,4535,4535,4530,300
20240909,120000,1836857760,4540,4555,4555,4540,4786
20240909,115900,1815101900,4555,4555,4555,4555,1
20240909,115800,1815097345,4550,4550,4550,4550,100
20240909,115700,1814642345,4550,4550,4550,4550,140
20240909,115600,1814005345,4550,4550,4550,4545,65
20240909,115500,1813709770,4545,4555,4555,4545,567
20240909,115400,1811127225,4555,4550,4555,4550,347
20240909,115300,1809547545,4550,4555,4555,4550,28
20240909,115200,1809420120,4555,4555,4555,4555,254
20240909,115100,1808263150,4555,4555,4555,4550,1022
20240909,115000,1803612705,4550,4540,4550,4540,934
20240909,114900,1799367675,4545,4530,4545,4530,205
20240909,114800,1798437505,4530,4530,4530,4530,250
20240909,114700,1797305005,4530,4530,4530,4530,1181
20240909,114600,1791955075,4530,4530,4540,4530,1821
20240909,114500,1783705935,4520,4535,4535,4520,3000
20240909,114400,1770111275,4535,4530,4535,4530,288
20240909,114300,1768805410,4530,4530,4530,4525,1163
20240909,114200,1763542185,4530,4535,4535,4530,531
20240909,114100,1761136100,4535,4555,4555,4535,540
20240909,114000,1758684635,4555,4550,4555,4550,305
20240909,113900,1757296860,4545,4545,4545,4545,366
20240909,113800,1755633390,4555,4555,4555,4555,0
20240909,113700,1755633390,4555,4555,4555,4555,1
20240909,113600,1755628835,4555,4555,4560,4555,356
20240909,113500,1754006985,4560,4555,4560,4555,668
20240909,113400,1750964240,4555,4550,4555,4550,208
20240909,113300,1750017835,4550,4525,4550,4525,1165
20240909,113200,1744736140,4520,4545,4545,4520,587
20240909,113100,1742077100,4550,4550,4550,4550,1
20240909,113000,1742072550,4525,4550,4550,4525,902
20240909,112900,1737972570,4550,4545,4550,4545,101
20240909,112800,1737513520,4545,4520,4545,4520,399
20240909,112700,1735709945,4520,4520,4520,4520,3716
20240909,112600,1718913625,4525,4530,4530,4525,3020
20240909,112500,1705247920,4530,4530,4530,4530,1200
20240909,112400,1699811920,4530,4530,4530,4530,437
20240909,112300,1697832310,4530,4530,4530,4530,2302
20240909,112200,1687404250,4530,4530,4530,4530,0
20240909,112100,1687404250,4530,4535,4550,4530,36
20240909,112000,1687240990,4535,4540,4540,4535,1185
20240909,111900,1681864030,4540,4550,4550,4540,1515
20240909,111800,1674980400,4550,4560,4560,4550,2613
20240909,111700,1663078910,4560,4560,4565,4560,15
20240909,111600,1663010500,4565,4565,4565,4565,100
20240909,111500,1662554000,4565,4565,4565,4565,1100
20240909,111400,1657532500,4565,4565,4565,4565,1010
20240909,111300,1652921850,4565,4555,4565,4555,433
20240909,111200,1650947345,4555,4555,4555,4555,1005
20240909,111100,1646369570,4555,4555,4555,4555,150
20240909,111000,1645686320,4555,4550,4560,4550,2616
20240909,110900,1633773990,4550,4540,4550,4540,3245
20240909,110800,1619024540,4545,4540,4545,4540,587
20240909,110700,1616358630,4540,4540,4540,4535,1060
20240909,110600,1611548425,4540,4535,4540,4530,3033
20240909,110500,1597786470,4530,4535,4535,4530,2776
20240909,110400,1585210290,4530,4530,4535,4530,281
20240909,110300,1583936505,4535,4535,4535,4535,883
20240909,110200,1579932100,4535,4535,4535,4535,103
20240909,110100,1579464995,4530,4525,4530,4525,2347
20240909,110000,1568840300,4530,4525,4530,4525,13
20240909,105900,1568781415,4530,4515,4530,4515,1692
20240909,105800,1561126000,4515,4515,4515,4515,343
20240909,105700,1559577355,4510,4515,4520,4510,2611
20240909,105600,1547797090,4515,4510,4515,4510,359
20240909,105500,1546177965,4495,4490,4500,4490,300
20240909,105400,1544830755,4495,4500,4500,4495,162
20240909,105300,1544102385,4500,4510,4510,4495,6565
20240909,105200,1514574935,4505,4500,4505,4500,2803
20240909,105100,1501959280,4500,4490,4500,4490,2079
20240909,105000,1492617185,4480,4490,4490,4480,928
20240909,104900,1488454185,4485,4485,4485,4485,421
20240909,104800,1486566000,4485,4485,4485,4480,1150
20240909,104700,1481413630,4485,4495,4495,4485,698
20240909,104600,1478281990,4485,4485,4485,4485,2213
20240909,104500,1468356685,4485,4490,4495,4485,28
20240909,104400,1468230950,4490,4475,4490,4475,164
20240909,104300,1467496585,4475,4480,4480,4475,318
20240909,104200,1466073435,4475,4485,4485,4470,364
20240909,104100,1464445590,4475,4480,4485,4470,3397
20240909,104000,1449245455,4480,4490,4490,4480,94
20240909,103900,1448824300,4480,4485,4500,4480,5434
20240909,103800,1424458515,4500,4500,4500,4490,996
20240909,103700,1419982895,4500,4500,4500,4490,1832
20240909,103600,1411755910,4500,4500,4500,4500,714
20240909,103500,1408542910,4500,4495,4500,4495,712
20240909,103400,1405340670,4500,4500,4500,4500,1270
20240909,103300,1399625670,4500,4505,4510,4500,4668
20240909,103200,1378602875,4510,4495,4510,4490,420
20240909,103100,1376713765,4495,4490,4495,4490,1749
20240909,103000,1368858320,4485,4480,4485,4480,786
20240909,102900,1365333835,4480,4465,4480,4465,138
20240909,102800,1364715995,4470,4470,4470,4470,2004
20240909,102700,1355758115,4470,4480,4480,4470,1001
20240909,102600,1351282315,4475,4475,4475,4475,233
20240909,102500,1350239640,4475,4475,4475,4475,271
20240909,102400,1349026915,4470,4475,4480,4470,3180
20240909,102300,1334810285,4475,4470,4475,4465,4779
20240909,102200,1313458895,4470,4485,4485,4470,512
20240909,102100,1311162875,4470,4475,4485,4460,5897
20240909,102000,1284800635,4470,4475,4475,4470,3431
20240909,101900,1269452415,4475,4505,4505,4475,6315
20240909,101800,1241145195,4490,4505,4510,4490,593
20240909,101700,1238481915,4490,4495,4500,4490,1173
20240909,101600,1233212520,4490,4495,4495,4480,2518
20240909,101500,1221902200,4500,4495,4500,4490,1356
20240909,101400,1215806960,4495,4490,4495,4490,49
20240909,101300,1215586710,4480,4485,4490,4480,1306
20240909,101200,1209729985,4490,4495,4495,4485,1415
20240909,101100,1203381840,4510,4490,4510,4490,158
20240909,101000,1202669360,4480,4490,4495,4480,1241
20240909,100900,1197107390,4490,4495,4495,4480,7006
20240909,100800,1165668455,4495,4480,4495,4480,1059
20240909,100700,1160911730,4485,4495,4495,4480,567
20240909,100600,1158369780,4490,4515,4515,4470,18138
20240909,100500,1077016280,4515,4500,4520,4500,325
20240909,100400,1075547640,4520,4515,4525,4500,9126
20240909,100300,1034462300,4510,4510,4510,4505,4612
20240909,100200,1013662230,4510,4535,4535,4505,3647
20240909,100100,997201005,4535,4525,4535,4515,3086
20240909,100000,983254245,4525,4525,4525,4520,2392
20240909,095900,972431505,4530,4530,4550,4530,1422
20240909,095800,965967885,4535,4545,4550,4535,68
20240909,095700,965658715,4550,4530,4550,4525,43
20240909,095600,965463750,4525,4545,4545,4525,8316
20240909,095500,927772730,4550,4555,4555,4550,6602
20240909,095400,897720685,4560,4555,4570,4555,239
20240909,095300,896631715,4570,4570,4570,4555,130
20240909,095200,896037885,4570,4565,4570,4555,4394
20240909,095100,875993920,4565,4570,4570,4565,1038
20240909,095000,871250375,4590,4590,4590,4590,25
20240909,094900,871135625,4590,4585,4590,4575,514
20240909,094800,868781585,4570,4570,4570,4570,5
20240909,094700,868758735,4580,4575,4580,4570,2134
20240909,094600,858999125,4580,4580,4590,4580,844
20240909,094500,855133385,4580,4600,4600,4580,69
20240909,094400,854816425,4600,4600,4600,4580,1292
20240909,094300,848876310,4600,4595,4600,4580,1667
20240909,094200,841231895,4595,4595,4595,4585,102
20240909,094100,840763305,4595,4600,4600,4580,199
20240909,094000,839849405,4600,4575,4600,4575,1603
20240909,093900,832510510,4565,4580,4585,4565,3515
20240909,093800,816438395,4575,4585,4585,4575,577
20240909,093700,813798600,4580,4575,4580,4575,170
20240909,093600,813020325,4575,4575,4585,4575,1531
20240909,093500,806010950,4575,4585,4585,4570,760
20240909,093400,802531745,4580,4590,4590,4580,26
20240909,093300,802412415,4585,4590,4590,4580,3434
20240909,093200,786683400,4590,4600,4600,4585,2013
20240909,093100,777445050,4610,4600,4610,4595,2405
20240909,093000,766369740,4600,4620,4635,4595,3019
20240909,092900,752467580,4620,4610,4620,4605,953
20240909,092800,748073080,4610,4595,4610,4595,1401
20240909,092700,741626630,4595,4595,4595,4590,1324
20240909,092600,735543515,4595,4570,4600,4570,3824
20240909,092500,717997720,4555,4560,4570,4555,1960
20240909,092400,709045865,4550,4550,4560,4545,2655
20240909,092300,696953460,4550,4535,4550,4535,1682
20240909,092200,689315400,4535,4535,4535,4530,1912
20240909,092100,680650980,4535,4540,4545,4535,1413
20240909,092000,674238760,4545,4535,4545,4535,2716
20240909,091900,661904415,4535,4540,4545,4535,383
20240909,091800,660165820,4540,4540,4545,4530,1951
20240909,091700,651308190,4540,4520,4540,4520,923
20240909,091600,647120690,4530,4520,4530,4520,1894
20240909,091500,638541170,4530,4545,4545,4520,1404
20240909,091400,632181150,4545,4535,4545,4525,2252
20240909,091300,621960710,4535,4510,4535,4510,2290
20240909,091200,611601165,4505,4560,4560,4505,15211
20240909,091100,542781070,4560,4550,4560,4545,3110
20240909,091000,528619470,4560,4540,4560,4540,11323
20240909,090900,477122900,4540,4535,4545,4530,6639
20240909,090800,447010320,4535,4540,4545,4530,14169
20240909,090700,382632990,4530,4545,4545,4530,4971
20240909,090600,360074980,4540,4570,4570,4540,3420
20240909,090500,344518355,4565,4550,4570,4545,15778
20240909,090400,272680235,4545,4550,4560,4545,3295
20240909,090300,257687985,4550,4560,4580,4545,4964
20240909,090200,235080305,4560,4560,4585,4530,3949
20240909,090100,217143380,4535,4515,4565,4515,7222
20240909,090000,184341805,4515,4515,4585,4465,40527