stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,183400,4887983350,3035,3035,3035,3035,23736
20240924,183300,4887983350,3035,3035,3035,3035,0
20240924,183200,4887983350,3035,3035,3035,3035,0
20240924,183100,4887983350,3035,3035,3035,3035,0
20240924,183000,4887983350,3035,3035,3035,3035,0
20240924,182900,4887983350,3035,3035,3035,3035,0
20240924,182800,4887983350,3035,3035,3035,3035,0
20240924,182700,4887983350,3035,3035,3035,3035,0
20240924,182600,4887983350,3035,3035,3035,3035,0
20240924,182500,4887983350,3035,3035,3035,3035,0
20240924,182400,4887983350,3035,3035,3035,3035,0
20240924,182300,4887983350,3035,3035,3035,3035,0
20240924,182200,4887983350,3035,3035,3035,3035,0
20240924,182100,4887983350,3035,3035,3035,3035,0
20240924,182000,4887983350,3035,3035,3035,3035,0
20240924,181900,4887983350,3035,3035,3035,3035,0
20240924,181800,4887983350,3035,3035,3035,3035,0
20240924,181700,4887983350,3035,3035,3035,3035,0
20240924,181600,4887983350,3035,3035,3035,3035,0
20240924,181500,4887983350,3035,3035,3035,3035,0
20240924,181400,4887983350,3035,3035,3035,3035,0
20240924,181300,4887983350,3035,3035,3035,3035,0
20240924,181200,4887983350,3035,3035,3035,3035,0
20240924,181100,4887983350,3035,3035,3035,3035,0
20240924,181000,4887983350,3035,3035,3035,3035,0
20240924,180900,4887983350,3035,3035,3035,3035,0
20240924,180800,4887983350,3035,3035,3035,3035,0
20240924,180700,4887983350,3035,3035,3035,3035,0
20240924,180600,4887983350,3035,3035,3035,3035,0
20240924,180500,4887983350,3035,3035,3035,3035,0
20240924,180400,4887983350,3035,3035,3035,3035,23736
20240924,180300,4887983350,3035,3035,3035,3035,0
20240924,180200,4887983350,3035,3035,3035,3035,0
20240924,180100,4887983350,3035,3035,3035,3035,0
20240924,180000,4887983350,3035,3035,3035,3035,0
20240924,175900,4887983350,3035,3035,3035,3035,0
20240924,175800,4887983350,3035,3035,3035,3035,0
20240924,175700,4887983350,3035,3035,3035,3035,0
20240924,175600,4887983350,3035,3035,3035,3035,0
20240924,175500,4887983350,3035,3035,3035,3035,0
20240924,175400,4887983350,3035,3035,3035,3035,0
20240924,175300,4887983350,3035,3035,3035,3035,0
20240924,175200,4887983350,3035,3035,3035,3035,0
20240924,175100,4887983350,3035,3035,3035,3035,0
20240924,175000,4887983350,3035,3035,3035,3035,0
20240924,174900,4887983350,3035,3035,3035,3035,0
20240924,174800,4887983350,3035,3035,3035,3035,0
20240924,174700,4887983350,3035,3035,3035,3035,0
20240924,174600,4887983350,3035,3035,3035,3035,0
20240924,174500,4887983350,3035,3035,3035,3035,0
20240924,174400,4887983350,3035,3035,3035,3035,0
20240924,174300,4887983350,3035,3035,3035,3035,0
20240924,174200,4887983350,3035,3035,3035,3035,0
20240924,174100,4887983350,3035,3035,3035,3035,0
20240924,174000,4887983350,3035,3035,3035,3035,0
20240924,173900,4887983350,3035,3035,3035,3035,0
20240924,173800,4887983350,3035,3035,3035,3035,0
20240924,173700,4887983350,3035,3035,3035,3035,0
20240924,173600,4887983350,3035,3035,3035,3035,0
20240924,173500,4887983350,3035,3035,3035,3035,0
20240924,173400,4887983350,3035,3035,3035,3035,23736
20240924,173300,4887983350,3035,3035,3035,3035,0
20240924,173200,4887983350,3035,3035,3035,3035,0
20240924,173100,4887983350,3035,3035,3035,3035,0
20240924,173000,4887983350,3035,3035,3035,3035,0
20240924,172900,4887983350,3035,3035,3035,3035,0
20240924,172800,4887983350,3035,3035,3035,3035,0
20240924,172700,4887983350,3035,3035,3035,3035,0
20240924,172600,4887983350,3035,3035,3035,3035,0
20240924,172500,4887983350,3035,3035,3035,3035,0
20240924,172400,4887983350,3035,3035,3035,3035,0
20240924,172300,4887983350,3035,3035,3035,3035,0
20240924,172200,4887983350,3035,3035,3035,3035,0
20240924,172100,4887983350,3035,3035,3035,3035,0
20240924,172000,4887983350,3035,3035,3035,3035,0
20240924,171900,4887983350,3035,3035,3035,3035,0
20240924,171800,4887983350,3035,3035,3035,3035,0
20240924,171700,4887983350,3035,3035,3035,3035,0
20240924,171600,4887983350,3035,3035,3035,3035,0
20240924,171500,4887983350,3035,3035,3035,3035,0
20240924,171400,4887983350,3035,3035,3035,3035,0
20240924,171300,4887983350,3035,3035,3035,3035,0
20240924,171200,4887983350,3035,3035,3035,3035,0
20240924,171100,4887983350,3035,3035,3035,3035,0
20240924,171000,4887983350,3035,3035,3035,3035,0
20240924,170900,4887983350,3035,3035,3035,3035,0
20240924,170800,4887983350,3035,3035,3035,3035,0
20240924,170700,4887983350,3035,3035,3035,3035,0
20240924,170600,4887983350,3035,3035,3035,3035,0
20240924,170500,4887983350,3035,3035,3035,3035,0
20240924,170400,4887983350,3035,3035,3035,3035,23736
20240924,170300,4887983350,3035,3035,3035,3035,0
20240924,170200,4887983350,3035,3035,3035,3035,0
20240924,170100,4887983350,3035,3035,3035,3035,0
20240924,170000,4887983350,3035,3035,3035,3035,0
20240924,165900,4887983350,3035,3035,3035,3035,0
20240924,165800,4887983350,3035,3035,3035,3035,0
20240924,165700,4887983350,3035,3035,3035,3035,0
20240924,165600,4887983350,3035,3035,3035,3035,0
20240924,165500,4887983350,3035,3035,3035,3035,0
20240924,165400,4887983350,3035,3035,3035,3035,0
20240924,165300,4887983350,3035,3035,3035,3035,0
20240924,165200,4887983350,3035,3035,3035,3035,0
20240924,165100,4887983350,3035,3035,3035,3035,0
20240924,165000,4887983350,3035,3035,3035,3035,0
20240924,164900,4887983350,3035,3035,3035,3035,0
20240924,164800,4887983350,3035,3035,3035,3035,0
20240924,164700,4887983350,3035,3035,3035,3035,0
20240924,164600,4887983350,3035,3035,3035,3035,0
20240924,164500,4887983350,3035,3035,3035,3035,0
20240924,164400,4887983350,3035,3035,3035,3035,0
20240924,164300,4887983350,3035,3035,3035,3035,0
20240924,164200,4887983350,3035,3035,3035,3035,0
20240924,164100,4887983350,3035,3035,3035,3035,0
20240924,164000,4887983350,3035,3035,3035,3035,0
20240924,163900,4887983350,3035,3035,3035,3035,0
20240924,163800,4887983350,3035,3035,3035,3035,0
20240924,163700,4887983350,3035,3035,3035,3035,0
20240924,163600,4887983350,3035,3035,3035,3035,0
20240924,163500,4887983350,3035,3035,3035,3035,0
20240924,163400,4887983350,3035,3035,3035,3035,23736
20240924,163300,4887983350,3035,3035,3035,3035,0
20240924,163200,4887983350,3035,3035,3035,3035,0
20240924,163100,4887983350,3035,3035,3035,3035,0
20240924,163000,4887983350,3035,3035,3035,3035,0
20240924,162900,4887983350,3035,3035,3035,3035,0
20240924,162800,4887983350,3035,3035,3035,3035,0
20240924,162700,4887983350,3035,3035,3035,3035,0
20240924,162600,4887983350,3035,3035,3035,3035,0
20240924,162500,4887983350,3035,3035,3035,3035,0
20240924,162400,4887983350,3035,3035,3035,3035,0
20240924,162300,4887983350,3035,3035,3035,3035,0
20240924,162200,4887983350,3035,3035,3035,3035,0
20240924,162100,4887983350,3035,3035,3035,3035,0
20240924,162000,4887983350,3035,3035,3035,3035,0
20240924,161900,4887983350,3035,3035,3035,3035,0
20240924,161800,4887983350,3035,3035,3035,3035,0
20240924,161700,4887983350,3035,3035,3035,3035,0
20240924,161600,4887983350,3035,3035,3035,3035,0
20240924,161500,4887983350,3035,3035,3035,3035,0
20240924,161400,4887983350,3035,3035,3035,3035,0
20240924,161300,4887983350,3035,3035,3035,3035,0
20240924,161200,4887983350,3035,3035,3035,3035,0
20240924,161100,4887983350,3035,3035,3035,3035,0
20240924,161000,4887983350,3035,3035,3035,3035,0
20240924,160900,4887983350,3035,3035,3035,3035,0
20240924,160800,4887983350,3035,3035,3035,3035,0
20240924,160700,4887983350,3035,3035,3035,3035,0
20240924,160600,4887983350,3035,3035,3035,3035,0
20240924,160500,4887983350,3035,3035,3035,3035,0
20240924,160400,4887983350,3035,3035,3035,3035,23736
20240924,160300,4887983350,3035,3035,3035,3035,0
20240924,160200,4887983350,3035,3035,3035,3035,0
20240924,160100,4887983350,3035,3035,3035,3035,0
20240924,160000,4887983350,3035,3035,3035,3035,0
20240924,155900,4887983350,3035,3035,3035,3035,0
20240924,155800,4887983350,3035,3035,3035,3035,0
20240924,155700,4887983350,3035,3035,3035,3035,0
20240924,155600,4887983350,3035,3035,3035,3035,0
20240924,155500,4887983350,3035,3035,3035,3035,0
20240924,155400,4887983350,3035,3035,3035,3035,0
20240924,155300,4887983350,3035,3035,3035,3035,0
20240924,155200,4887983350,3035,3035,3035,3035,0
20240924,155100,4887983350,3035,3035,3035,3035,0
20240924,155000,4887983350,3035,3035,3035,3035,0
20240924,154900,4887983350,3035,3035,3035,3035,0
20240924,154800,4887983350,3035,3035,3035,3035,0
20240924,154700,4887983350,3035,3035,3035,3035,0
20240924,154600,4887983350,3035,3035,3035,3035,0
20240924,154500,4887983350,3035,3035,3035,3035,0
20240924,154400,4887983350,3035,3035,3035,3035,0
20240924,154300,4887983350,3035,3035,3035,3035,0
20240924,154200,4887983350,3035,3035,3035,3035,0
20240924,154100,4887983350,3035,3035,3035,3035,0
20240924,154000,4887983350,3035,3035,3035,3035,0
20240924,153900,4887983350,3035,3035,3035,3035,0
20240924,153800,4887983350,3035,3035,3035,3035,0
20240924,153700,4887983350,3035,3035,3035,3035,0
20240924,153600,4887983350,3035,3035,3035,3035,0
20240924,153500,4887983350,3035,3035,3035,3035,0
20240924,153400,4887983350,3035,3035,3035,3035,23736
20240924,153300,4887983350,3035,3035,3035,3035,0
20240924,153200,4887983350,3035,3035,3035,3035,0
20240924,153100,4887983350,3035,3035,3035,3035,0
20240924,153000,4887983350,3035,3035,3035,3035,23736
20240924,152900,4815944590,3025,3025,3025,3025,0
20240924,152800,4815944590,3025,3025,3025,3025,0
20240924,152700,4815944590,3025,3025,3025,3025,0
20240924,152600,4815944590,3025,3025,3025,3025,0
20240924,152500,4815944590,3025,3025,3025,3025,0
20240924,152400,4815944590,3025,3025,3025,3025,0
20240924,152300,4815944590,3025,3025,3025,3025,0
20240924,152200,4815944590,3025,3025,3025,3025,0
20240924,152100,4815944590,3025,3025,3025,3025,0
20240924,152000,4815944590,3025,3025,3025,3025,0
20240924,151900,4815944590,3025,3035,3035,3015,9983
20240924,151800,4785772085,3035,3035,3040,3035,4369
20240924,151700,4772512165,3035,3035,3045,3035,3279
20240924,151600,4762550440,3035,3050,3050,3030,11246
20240924,151500,4728378750,3045,3045,3050,3040,3678
20240924,151400,4717178930,3045,3035,3045,3035,15370
20240924,151300,4670387100,3040,3035,3045,3035,7041
20240924,151200,4648984490,3040,3035,3040,3030,6503
20240924,151100,4629263870,3035,3035,3035,3030,3354
20240924,151000,4619095745,3035,3030,3035,3030,1192
20240924,150900,4615479185,3030,3030,3030,3030,1619
20240924,150800,4610573615,3030,3030,3035,3030,385
20240924,150700,4609406565,3030,3030,3035,3030,2855
20240924,150600,4600755895,3030,3035,3040,3030,9507
20240924,150500,4571917535,3035,3035,3035,3030,570
20240924,150400,4570188085,3030,3035,3035,3030,494
20240924,150300,4568688820,3025,3025,3025,3025,323
20240924,150200,4567711745,3035,3025,3035,3025,2141
20240924,150100,4561232275,3035,3030,3035,3025,2332
20240924,150000,4554157900,3030,3035,3035,3030,2290
20240924,145900,4547215145,3035,3030,3035,3025,14628
20240924,145800,4502827235,3025,3025,3025,3025,1241
20240924,145700,4499073210,3030,3020,3030,3020,450
20240924,145600,4497713610,3035,3025,3035,3020,3045
20240924,145500,4488493860,3025,3025,3035,3025,6919
20240924,145400,4467538845,3025,3025,3025,3025,51
20240924,145300,4467384570,3025,3025,3025,3025,100
20240924,145200,4467082070,3020,3015,3025,3015,755
20240924,145100,4464802125,3020,3020,3020,3020,337
20240924,145000,4463784385,3020,3020,3020,3020,3
20240924,144900,4463775325,3020,3015,3020,3015,510
20240924,144800,4462237665,3015,3015,3020,3015,2809
20240924,144700,4453768520,3015,3020,3020,3015,1926
20240924,144600,4447956665,3020,3010,3020,3010,865
20240924,144500,4445344375,3010,3005,3015,3005,2062
20240924,144400,4439133780,3010,3010,3010,3010,0
20240924,144300,4439133780,3010,3005,3010,3005,1189
20240924,144200,4435560365,3005,3015,3015,3005,8462
20240924,144100,4410100535,3010,3010,3010,3010,5
20240924,144000,4410085485,3010,3010,3010,3010,0
20240924,143900,4410085485,3010,3015,3015,3010,515
20240924,143800,4408535305,3015,3015,3015,3015,527
20240924,143700,4406946400,3015,3015,3015,3015,2049
20240924,143600,4400768665,3020,3020,3020,3020,29
20240924,143500,4400681085,3020,3020,3020,3020,126
20240924,143400,4400300565,3020,3020,3020,3020,377
20240924,143300,4399162025,3020,3020,3020,3020,4
20240924,143200,4399149945,3015,3015,3015,3015,45
20240924,143100,4399014270,3020,3020,3020,3020,1336
20240924,143000,4394979550,3020,3020,3020,3020,681
20240924,142900,4392922930,3020,3015,3020,3010,410
20240924,142800,4391686710,3010,3015,3015,3010,668
20240924,142700,4389675890,3015,3015,3015,3015,178
20240924,142600,4389139220,3015,3010,3015,3010,705
20240924,142500,4387014395,3010,3010,3010,3010,50
20240924,142400,4386863895,3010,3015,3015,3010,74
20240924,142300,4386640790,3015,3020,3020,3015,1734
20240924,142200,4381412645,3020,3020,3020,3020,921
20240924,142100,4378631225,3020,3020,3020,3020,751
20240924,142000,4376363205,3020,3020,3020,3020,2
20240924,141900,4376357165,3015,3015,3015,3015,12
20240924,141800,4376320985,3015,3015,3015,3015,0
20240924,141700,4376320985,3015,3015,3015,3015,105
20240924,141600,4376004410,3015,3015,3015,3015,595
20240924,141500,4374210485,3015,3015,3015,3015,333
20240924,141400,4373206490,3010,3015,3015,3010,150
20240924,141300,4372754850,3015,3010,3015,3010,1648
20240924,141200,4367790725,3000,3000,3000,3000,0
20240924,141100,4367790725,3000,3000,3000,3000,1
20240924,141000,4367787725,3000,3000,3000,3000,0
20240924,140900,4367787725,3000,3000,3000,3000,55
20240924,140800,4367622725,3000,3010,3010,2995,521
20240924,140700,4366062215,2995,3005,3005,2995,556
20240924,140600,4364396435,3005,3005,3005,3005,888
20240924,140500,4361727995,3005,3005,3005,2995,350
20240924,140400,4360678615,2995,2995,2995,2995,1
20240924,140300,4360675620,2990,2990,2990,2990,0
20240924,140200,4360675620,2990,2995,2995,2990,10
20240924,140100,4360645715,2990,2995,2995,2990,420
20240924,140000,4359389280,2995,2990,2995,2990,915
20240924,135900,4356650930,2990,3000,3000,2990,3025
20240924,135800,4347594880,3005,2995,3005,2995,6761
20240924,135700,4327320135,2995,2995,2995,2995,304
20240924,135600,4326409655,3000,3000,3000,3000,1320
20240924,135500,4322449655,3000,3005,3005,3000,1256
20240924,135400,4318679050,3005,3000,3005,3000,6
20240924,135300,4318661045,3000,3000,3000,3000,3311
20240924,135200,4308728045,3005,3005,3005,3000,137
20240924,135100,4308316560,3005,3005,3005,3005,419
20240924,135000,4307057465,3005,2995,3005,2995,567
20240924,134900,4305355960,2995,3000,3000,2995,337
20240924,134800,4304345585,3000,3015,3015,3000,9302
20240924,134700,4276393230,3015,3015,3015,3015,1336
20240924,134600,4272365190,3015,3015,3015,3015,0
20240924,134500,4272365190,3015,3015,3015,3015,40
20240924,134400,4272244590,3010,3020,3020,3010,42
20240924,134300,4272117765,3020,3015,3020,3010,4409
20240924,134200,4258843785,3015,3015,3015,3015,290
20240924,134100,4257969435,3015,3015,3015,3015,600
20240924,134000,4256160435,3015,3015,3015,3010,1345
20240924,133900,4252107020,3015,3015,3015,3015,300
20240924,133800,4251202520,3015,3020,3020,3015,573
20240924,133700,4249474705,3020,3020,3020,3020,3
20240924,133600,4249465645,3015,3015,3015,3015,791
20240924,133500,4247080780,3010,3005,3010,3005,2155
20240924,133400,4240594480,3010,3005,3010,3005,266
20240924,133300,4239794820,3005,3005,3010,3005,309
20240924,133200,4238866155,3000,3000,3000,3000,2010
20240924,133100,4232836155,3000,3010,3010,3000,356
20240924,133000,4231764605,3000,3005,3005,3000,1572
20240924,132900,4227040890,3000,3005,3005,3000,555
20240924,132800,4225375885,3005,3000,3005,3000,1250
20240924,132700,4221620785,3005,3000,3005,3000,513
20240924,132600,4220079285,3000,3000,3000,3000,36
20240924,132500,4219971285,2995,3015,3015,2995,580
20240924,132400,4218233965,3015,3015,3015,2995,3346
20240924,132300,4208199140,3015,3010,3020,2995,10290
20240924,132200,4177316580,3010,3015,3015,3010,746
20240924,132100,4175069870,3015,3015,3015,3015,107
20240924,132000,4174747265,3015,3025,3025,3015,2474
20240924,131900,4167287125,3015,3020,3020,3015,2000
20240924,131800,4161253415,3020,3025,3025,3020,2
20240924,131700,4161247370,3025,3025,3025,3025,1
20240924,131600,4161244345,3015,3020,3020,3015,115
20240924,131500,4160897090,3020,3020,3020,3020,744
20240924,131400,4158650210,3020,3020,3020,3020,1539
20240924,131300,4154002430,3020,3025,3025,3020,1135
20240924,131200,4150574715,3025,3025,3025,3020,1062
20240924,131100,4147367365,3025,3025,3025,3025,1
20240924,131000,4147364340,3025,3030,3030,3025,1466
20240924,130900,4142929685,3030,3030,3030,3030,101
20240924,130800,4142623655,3030,3030,3035,3030,1807
20240924,130700,4137148430,3030,3020,3030,3020,4556
20240924,130600,4123369450,3020,3015,3025,3015,928
20240924,130500,4120566985,3020,3015,3030,3015,1283
20240924,130400,4116686600,3025,3025,3025,3015,554
20240924,130300,4115010760,3025,3015,3025,3015,1993
20240924,130200,4108994795,3015,3020,3020,3015,7
20240924,130100,4108973685,3020,3020,3020,3020,0
20240924,130000,4108973685,3020,3020,3020,3015,3039
20240924,125900,4099796855,3020,3020,3030,3020,324
20240924,125800,4098818345,3020,3025,3025,3020,1692
20240924,125700,4093700615,3030,3030,3030,3030,0
20240924,125600,4093700615,3030,3030,3030,3030,1
20240924,125500,4093697585,3025,3030,3030,3025,1018
20240924,125400,4090616680,3025,3025,3030,3025,11
20240924,125300,4090583395,3025,3025,3025,3025,245
20240924,125200,4089842270,3030,3025,3030,3025,96
20240924,125100,4089551615,3030,3025,3030,3025,42
20240924,125000,4089424555,3025,3025,3025,3025,274
20240924,124900,4088595705,3025,3025,3025,3025,1
20240924,124800,4088592680,3030,3030,3030,3020,807
20240924,124700,4086154100,3030,3025,3030,3025,2221
20240924,124600,4079433245,3020,3015,3020,3015,15
20240924,124500,4079387970,3025,3020,3025,3010,18916
20240924,124400,4022272905,3020,3015,3020,3015,2404
20240924,124300,4015013535,3020,3015,3020,3015,340
20240924,124200,4013986755,3020,3010,3020,3005,261
20240924,124100,4013202320,3005,3005,3010,3000,3030
20240924,124000,4004099190,3005,3010,3020,3005,2102
20240924,123900,3997778760,3020,3020,3020,3010,4721
20240924,123800,3983556370,3010,3015,3020,3010,835
20240924,123700,3981038835,3015,3020,3025,3015,563
20240924,123600,3979338565,3020,3025,3025,3020,210
20240924,123500,3978703895,3025,3030,3030,3025,16
20240924,123400,3978655480,3030,3030,3030,3030,1117
20240924,123300,3975270970,3030,3025,3030,3025,540
20240924,123200,3973637455,3030,3025,3030,3025,416
20240924,123100,3972378975,3025,3025,3025,3025,41
20240924,123000,3972254950,3030,3025,3030,3025,4
20240924,122900,3972242835,3025,3025,3030,3025,948
20240924,122800,3969373115,3025,3025,3025,3020,539
20240924,122700,3967743255,3025,3025,3025,3025,1
20240924,122600,3967740230,3020,3025,3025,3020,243
20240924,122500,3967006340,3025,3025,3025,3020,53
20240924,122400,3966846270,3025,3025,3025,3025,644
20240924,122300,3964898170,3030,3030,3030,3030,300
20240924,122200,3963989170,3030,3025,3030,3025,203
20240924,122100,3963375080,3030,3020,3030,3020,2512
20240924,122000,3955778275,3025,3025,3025,3025,1170
20240924,121900,3952239025,3030,3035,3035,3030,63
20240924,121800,3952048120,3030,3030,3030,3030,40
20240924,121700,3951926920,3035,3035,3035,3030,439
20240924,121600,3950596055,3030,3030,3030,3025,3177
20240924,121500,3940976950,3035,3035,3035,3035,0
20240924,121400,3940976950,3035,3030,3035,3030,836
20240924,121300,3938443865,3035,3035,3035,3035,618
20240924,121200,3936568235,3040,3040,3050,3035,8156
20240924,121100,3911773660,3045,3045,3050,3045,1089
20240924,121000,3908457640,3050,3040,3050,3035,3120
20240924,120900,3898963930,3050,3030,3050,3030,7244
20240924,120800,3876936610,3025,3030,3035,3025,870
20240924,120700,3874300090,3030,3035,3035,3025,190
20240924,120600,3873725205,3035,3015,3035,3015,5798
20240924,120500,3856202235,3010,3010,3010,3010,49
20240924,120400,3856054745,3010,3010,3010,3010,410
20240924,120300,3854820645,3015,3015,3015,3015,13
20240924,120200,3854781450,3010,3010,3010,3010,197
20240924,120100,3854188480,3015,3015,3015,3015,5
20240924,120000,3854173405,3010,3010,3010,3010,0
20240924,115900,3854173405,3010,3010,3010,3010,59
20240924,115800,3853995815,3010,3015,3015,3010,986
20240924,115700,3851027925,3020,3020,3020,3020,1010
20240924,115600,3847977725,3020,3010,3020,3010,305
20240924,115500,3847059625,3020,3020,3020,3010,3239
20240924,115400,3837298185,3020,3020,3020,3010,334
20240924,115300,3836291170,3015,3020,3020,3015,1563
20240924,115200,3831578720,3020,3015,3020,3010,1240
20240924,115100,3827840165,3015,2990,3015,2990,7975
20240924,115000,3803857200,2995,2995,2995,2995,17
20240924,114900,3803806285,2980,2990,2990,2980,4299
20240924,114800,3790981945,2990,2990,2990,2990,9
20240924,114700,3790955035,2990,2990,2990,2990,0
20240924,114600,3790955035,2990,2985,2990,2980,667
20240924,114500,3788966330,2990,2990,2990,2990,250
20240924,114400,3788218830,2985,2985,2985,2985,82
20240924,114300,3787974060,2985,2995,2995,2985,2
20240924,114200,3787968080,2995,2995,2995,2985,1255
20240924,114100,3784220120,2985,2990,2990,2985,334
20240924,114000,3783222965,2990,2995,2995,2990,639
20240924,113900,3781312105,2995,2990,2995,2990,12
20240924,113800,3781276190,2985,2980,2990,2980,786
20240924,113700,3778932515,2975,2975,2980,2975,2363
20240924,113600,3771900615,2980,2980,2980,2975,5986
20240924,113500,3754083715,2985,2985,2985,2980,419
20240924,113400,3752835050,2985,2995,2995,2980,1368
20240924,113300,3748750205,2995,2990,3000,2985,8849
20240924,113200,3722283680,3000,3000,3000,3000,3
20240924,113100,3722274680,2980,2985,2985,2980,456
20240924,113000,3720914990,2990,2995,2995,2985,8100
20240924,112900,3696707075,3015,2990,3015,2990,4150
20240924,112800,3684265650,2990,3010,3010,2990,3685
20240924,112700,3673242630,3015,3015,3015,2995,17399
20240924,112600,3621049345,3025,3010,3025,3010,173
20240924,112500,3620528530,3010,3020,3020,3010,3728
20240924,112400,3609286070,3020,3020,3020,3020,1
20240924,112300,3609283050,3020,3030,3030,3020,1024
20240924,112200,3606180390,3030,3030,3030,3030,100
20240924,112100,3605877390,3030,3030,3030,3030,0
20240924,112000,3605877390,3030,3030,3030,3030,0
20240924,111900,3605877390,3030,3015,3030,3015,1112
20240924,111800,3602521205,3035,3030,3035,3000,15779
20240924,111700,3554947970,3030,3030,3030,3030,400
20240924,111600,3553735970,3030,3030,3035,3030,2068
20240924,111500,3547464185,3035,3040,3040,3020,3036
20240924,111400,3538281805,3030,3035,3040,3030,2035
20240924,111300,3532105715,3030,3025,3035,3025,1967
20240924,111200,3526145675,3020,3025,3030,3020,367
20240924,111100,3525035305,3030,3025,3030,3025,891
20240924,111000,3522338200,3025,3025,3025,3025,360
20240924,110900,3521249200,3030,3020,3030,3020,233
20240924,110800,3520543220,3020,3030,3040,3015,2910
20240924,110700,3511726250,3030,3015,3030,3010,4677
20240924,110600,3497622425,3020,3020,3020,3020,662
20240924,110500,3495623185,3020,3015,3020,3015,1084
20240924,110400,3492354060,3015,3020,3025,3015,1055
20240924,110300,3489168940,3020,3025,3025,3020,303
20240924,110200,3488252820,3010,3020,3025,3010,546
20240924,110100,3486608670,3015,3010,3015,3010,2483
20240924,110000,3479127945,3010,3010,3015,3010,1034
20240924,105900,3476015200,3010,3010,3010,3010,1291
20240924,105800,3472129290,3010,3005,3010,3005,3551
20240924,105700,3461458530,3005,3005,3015,3005,4574
20240924,105600,3447691805,3005,3010,3010,3005,4234
20240924,105500,3434961270,3010,3015,3015,3005,4430
20240924,105400,3421626940,3015,3015,3015,3015,820
20240924,105300,3419154640,3015,3015,3015,3015,103
20240924,105200,3418844095,3015,3015,3015,3015,354
20240924,105100,3417776785,3015,3025,3025,3015,3275
20240924,105000,3407897035,3025,3025,3025,3025,1643
20240924,104900,3402926960,3025,3025,3040,3025,7216
20240924,104800,3381057070,3025,3040,3040,3025,5355
20240924,104700,3364821785,3040,3030,3045,3030,1473
20240924,104600,3360344760,3035,3035,3035,3035,300
20240924,104500,3359434260,3030,3025,3030,3025,783
20240924,104400,3357061775,3020,3020,3030,3020,1945
20240924,104300,3351186875,3020,3025,3025,3020,1596
20240924,104200,3346365405,3020,3020,3025,3020,1753
20240924,104100,3341071245,3020,3025,3025,3020,2488
20240924,104000,3333556940,3020,3025,3025,3020,5833
20240924,103900,3315925395,3030,3030,3030,3030,133
20240924,103800,3315522405,3030,3025,3030,3025,1157
20240924,103700,3312022205,3025,3030,3030,3025,520
20240924,103600,3310448730,3035,3025,3035,3025,113
20240924,103500,3310105915,3035,3025,3035,3025,835
20240924,103400,3307580020,3025,3030,3035,3020,3302
20240924,103300,3297592390,3025,3030,3030,3020,8787
20240924,103200,3271034815,3035,3045,3045,3030,778
20240924,103100,3268675580,3050,3045,3050,3045,1618
20240924,103000,3263748760,3045,3025,3045,3025,727
20240924,102900,3261548915,3050,3035,3050,3035,1099
20240924,102800,3258208950,3035,3030,3035,3025,2698
20240924,102700,3250030700,3035,3035,3050,3035,333
20240924,102600,3249020015,3035,3050,3050,3035,2834
20240924,102500,3240418795,3050,3035,3050,3035,1642
20240924,102400,3235433390,3040,3040,3050,3040,3850
20240924,102300,3223716920,3050,3040,3050,3040,2434
20240924,102200,3216314510,3040,3040,3040,3035,2770
20240924,102100,3207907025,3040,3035,3040,3035,3004
20240924,102000,3198784450,3035,3030,3035,3030,416
20240924,101900,3197522140,3035,3035,3040,3030,806
20240924,101800,3195076175,3035,3025,3035,3025,1719
20240924,101700,3189871375,3025,3020,3035,3020,111
20240924,101600,3189535560,3020,3015,3025,3015,4832
20240924,101500,3174947915,3020,3020,3020,3020,3488
20240924,101400,3164414155,3020,3025,3025,3015,6974
20240924,101300,3143366975,3025,3020,3045,3020,2484
20240924,101200,3135838215,3020,3020,3020,3015,8532
20240924,101100,3110074195,3025,3035,3035,3020,13293
20240924,101000,3069851625,3035,3040,3040,3035,4195
20240924,100900,3057112140,3040,3045,3045,3040,4158
20240924,100800,3044470690,3045,3050,3050,3040,7237
20240924,100700,3022442975,3050,3055,3055,3050,1184
20240924,100600,3018830835,3055,3060,3060,3055,1104
20240924,100500,3015452720,3065,3050,3065,3045,2264
20240924,100400,3008547395,3045,3060,3065,3045,3190
20240924,100300,2998817785,3065,3065,3065,3065,1025
20240924,100200,2995676160,3050,3045,3065,3045,6053
20240924,100100,2977187880,3045,3045,3075,3040,49663
20240924,100000,2826099325,3040,3070,3070,3040,19850
20240924,095900,2765663990,3070,3070,3075,3065,996
20240924,095800,2762606690,3065,3060,3065,3050,4536
20240924,095700,2748762305,3050,3070,3070,3050,8790
20240924,095600,2721868875,3070,3055,3070,3050,9645
20240924,095500,2692435820,3055,3085,3085,3055,9749
20240924,095400,2662560840,3075,3075,3075,3075,890
20240924,095300,2659824090,3080,3090,3090,3075,2278
20240924,095200,2652804880,3090,3080,3090,3070,4660
20240924,095100,2638441395,3080,3095,3095,3070,7921
20240924,095000,2614064195,3095,3105,3115,3090,24761
20240924,094900,2537314770,3100,3100,3105,3095,3860
20240924,094800,2525354285,3100,3080,3100,3065,20371
20240924,094700,2462523030,3080,3100,3100,3080,12339
20240924,094600,2424409160,3100,3105,3110,3090,15803
20240924,094500,2375441335,3110,3115,3125,3105,37052
20240924,094400,2259937835,3120,3100,3125,3095,50239
20240924,094300,2103475310,3100,3095,3110,3090,18552
20240924,094200,2045956295,3095,3090,3100,3080,33857
20240924,094100,1941393590,3095,3100,3105,3090,16690
20240924,094000,1889643615,3095,3105,3105,3070,34074
20240924,093900,1784412145,3105,3090,3115,3080,126363
20240924,093800,1392319860,3090,3055,3090,3055,51344
20240924,093700,1234486525,3060,3035,3060,3035,15445
20240924,093600,1187411430,3040,3040,3050,3035,7293
20240924,093500,1165222640,3040,3050,3060,3040,21050
20240924,093400,1101021330,3050,3040,3050,3025,17877
20240924,093300,1046750685,3035,3040,3050,3035,3374
20240924,093200,1036486670,3045,3030,3055,3030,18091
20240924,093100,981510875,3035,3045,3045,3030,4620
20240924,093000,967478885,3045,3040,3050,3020,30391
20240924,092900,875102320,3040,3030,3040,3025,18642
20240924,092800,818522505,3030,3025,3035,3020,5382
20240924,092700,802219215,3025,3020,3040,3020,42761
20240924,092600,672544055,3030,3005,3035,3005,68821
20240924,092500,464683380,3005,2985,3005,2985,21876
20240924,092400,399157610,2985,2975,2985,2970,5561
20240924,092300,382585660,2970,2965,2970,2965,1325
20240924,092200,378650530,2965,2965,2965,2965,2948
20240924,092100,369909710,2965,2965,2965,2965,37
20240924,092000,369800005,2955,2960,2960,2955,1605
20240924,091900,365054650,2965,2965,2965,2965,270
20240924,091800,364254100,2945,2950,2955,2940,4923
20240924,091700,349734925,2960,2955,2960,2950,4554
20240924,091600,336296050,2950,2965,2965,2950,8333
20240924,091500,311664940,2970,2975,2975,2970,184
20240924,091400,311118205,2975,2960,2975,2960,1068
20240924,091300,307940935,2955,2970,2975,2955,6714
20240924,091200,288034720,2970,2970,2970,2970,3206
20240924,091100,278512900,2970,2975,2975,2970,13451
20240924,091000,238517115,2980,2980,2985,2975,3380
20240924,090900,228446690,2985,2985,2985,2980,4972
20240924,090800,213616610,2975,2965,2985,2965,13176
20240924,090700,174346955,2965,2980,2980,2960,711
20240924,090600,172231750,2975,2960,2975,2960,1761
20240924,090500,167017900,2960,2980,2980,2960,9689
20240924,090400,138211750,2975,2955,2980,2950,10159
20240924,090300,108065060,2955,2945,2955,2945,3651
20240924,090200,97306820,2945,2940,2955,2935,1670
20240924,090100,92385380,2950,2920,2950,2915,10223
20240924,090000,62354015,2920,2950,2950,2920,20977