stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,183400,1600892495,3020,3020,3020,3020,20355
20240927,183300,1600892495,3020,3020,3020,3020,0
20240927,183200,1600892495,3020,3020,3020,3020,0
20240927,183100,1600892495,3020,3020,3020,3020,0
20240927,183000,1600892495,3020,3020,3020,3020,0
20240927,182900,1600892495,3020,3020,3020,3020,0
20240927,182800,1600892495,3020,3020,3020,3020,0
20240927,182700,1600892495,3020,3020,3020,3020,0
20240927,182600,1600892495,3020,3020,3020,3020,0
20240927,182500,1600892495,3020,3020,3020,3020,0
20240927,182400,1600892495,3020,3020,3020,3020,0
20240927,182300,1600892495,3020,3020,3020,3020,0
20240927,182200,1600892495,3020,3020,3020,3020,0
20240927,182100,1600892495,3020,3020,3020,3020,0
20240927,182000,1600892495,3020,3020,3020,3020,0
20240927,181900,1600892495,3020,3020,3020,3020,0
20240927,181800,1600892495,3020,3020,3020,3020,0
20240927,181700,1600892495,3020,3020,3020,3020,0
20240927,181600,1600892495,3020,3020,3020,3020,0
20240927,181500,1600892495,3020,3020,3020,3020,0
20240927,181400,1600892495,3020,3020,3020,3020,0
20240927,181300,1600892495,3020,3020,3020,3020,0
20240927,181200,1600892495,3020,3020,3020,3020,0
20240927,181100,1600892495,3020,3020,3020,3020,0
20240927,181000,1600892495,3020,3020,3020,3020,0
20240927,180900,1600892495,3020,3020,3020,3020,0
20240927,180800,1600892495,3020,3020,3020,3020,0
20240927,180700,1600892495,3020,3020,3020,3020,0
20240927,180600,1600892495,3020,3020,3020,3020,0
20240927,180500,1600892495,3020,3020,3020,3020,0
20240927,180400,1600892495,3020,3020,3020,3020,20355
20240927,180300,1600892495,3020,3020,3020,3020,0
20240927,180200,1600892495,3020,3020,3020,3020,0
20240927,180100,1600892495,3020,3020,3020,3020,0
20240927,180000,1600892495,3020,3020,3020,3020,0
20240927,175900,1600892495,3020,3020,3020,3020,0
20240927,175800,1600892495,3020,3020,3020,3020,0
20240927,175700,1600892495,3020,3020,3020,3020,0
20240927,175600,1600892495,3020,3020,3020,3020,0
20240927,175500,1600892495,3020,3020,3020,3020,0
20240927,175400,1600892495,3020,3020,3020,3020,0
20240927,175300,1600892495,3020,3020,3020,3020,0
20240927,175200,1600892495,3020,3020,3020,3020,0
20240927,175100,1600892495,3020,3020,3020,3020,0
20240927,175000,1600892495,3020,3020,3020,3020,0
20240927,174900,1600892495,3020,3020,3020,3020,0
20240927,174800,1600892495,3020,3020,3020,3020,0
20240927,174700,1600892495,3020,3020,3020,3020,0
20240927,174600,1600892495,3020,3020,3020,3020,0
20240927,174500,1600892495,3020,3020,3020,3020,0
20240927,174400,1600892495,3020,3020,3020,3020,0
20240927,174300,1600892495,3020,3020,3020,3020,0
20240927,174200,1600892495,3020,3020,3020,3020,0
20240927,174100,1600892495,3020,3020,3020,3020,0
20240927,174000,1600892495,3020,3020,3020,3020,0
20240927,173900,1600892495,3020,3020,3020,3020,0
20240927,173800,1600892495,3020,3020,3020,3020,0
20240927,173700,1600892495,3020,3020,3020,3020,0
20240927,173600,1600892495,3020,3020,3020,3020,0
20240927,173500,1600892495,3020,3020,3020,3020,0
20240927,173400,1600892495,3020,3020,3020,3020,20355
20240927,173300,1600892495,3020,3020,3020,3020,0
20240927,173200,1600892495,3020,3020,3020,3020,0
20240927,173100,1600892495,3020,3020,3020,3020,0
20240927,173000,1600892495,3020,3020,3020,3020,0
20240927,172900,1600892495,3020,3020,3020,3020,0
20240927,172800,1600892495,3020,3020,3020,3020,0
20240927,172700,1600892495,3020,3020,3020,3020,0
20240927,172600,1600892495,3020,3020,3020,3020,0
20240927,172500,1600892495,3020,3020,3020,3020,0
20240927,172400,1600892495,3020,3020,3020,3020,0
20240927,172300,1600892495,3020,3020,3020,3020,0
20240927,172200,1600892495,3020,3020,3020,3020,0
20240927,172100,1600892495,3020,3020,3020,3020,0
20240927,172000,1600892495,3020,3020,3020,3020,0
20240927,171900,1600892495,3020,3020,3020,3020,0
20240927,171800,1600892495,3020,3020,3020,3020,0
20240927,171700,1600892495,3020,3020,3020,3020,0
20240927,171600,1600892495,3020,3020,3020,3020,0
20240927,171500,1600892495,3020,3020,3020,3020,0
20240927,171400,1600892495,3020,3020,3020,3020,0
20240927,171300,1600892495,3020,3020,3020,3020,0
20240927,171200,1600892495,3020,3020,3020,3020,0
20240927,171100,1600892495,3020,3020,3020,3020,0
20240927,171000,1600892495,3020,3020,3020,3020,0
20240927,170900,1600892495,3020,3020,3020,3020,0
20240927,170800,1600892495,3020,3020,3020,3020,0
20240927,170700,1600892495,3020,3020,3020,3020,0
20240927,170600,1600892495,3020,3020,3020,3020,0
20240927,170500,1600892495,3020,3020,3020,3020,0
20240927,170400,1600892495,3020,3020,3020,3020,20355
20240927,170300,1600892495,3020,3020,3020,3020,0
20240927,170200,1600892495,3020,3020,3020,3020,0
20240927,170100,1600892495,3020,3020,3020,3020,0
20240927,170000,1600892495,3020,3020,3020,3020,0
20240927,165900,1600892495,3020,3020,3020,3020,0
20240927,165800,1600892495,3020,3020,3020,3020,0
20240927,165700,1600892495,3020,3020,3020,3020,0
20240927,165600,1600892495,3020,3020,3020,3020,0
20240927,165500,1600892495,3020,3020,3020,3020,0
20240927,165400,1600892495,3020,3020,3020,3020,0
20240927,165300,1600892495,3020,3020,3020,3020,0
20240927,165200,1600892495,3020,3020,3020,3020,0
20240927,165100,1600892495,3020,3020,3020,3020,0
20240927,165000,1600892495,3020,3020,3020,3020,0
20240927,164900,1600892495,3020,3020,3020,3020,0
20240927,164800,1600892495,3020,3020,3020,3020,0
20240927,164700,1600892495,3020,3020,3020,3020,0
20240927,164600,1600892495,3020,3020,3020,3020,0
20240927,164500,1600892495,3020,3020,3020,3020,0
20240927,164400,1600892495,3020,3020,3020,3020,0
20240927,164300,1600892495,3020,3020,3020,3020,0
20240927,164200,1600892495,3020,3020,3020,3020,0
20240927,164100,1600892495,3020,3020,3020,3020,0
20240927,164000,1600892495,3020,3020,3020,3020,0
20240927,163900,1600892495,3020,3020,3020,3020,0
20240927,163800,1600892495,3020,3020,3020,3020,0
20240927,163700,1600892495,3020,3020,3020,3020,0
20240927,163600,1600892495,3020,3020,3020,3020,0
20240927,163500,1600892495,3020,3020,3020,3020,0
20240927,163400,1600892495,3020,3020,3020,3020,20355
20240927,163300,1600892495,3020,3020,3020,3020,0
20240927,163200,1600892495,3020,3020,3020,3020,0
20240927,163100,1600892495,3020,3020,3020,3020,0
20240927,163000,1600892495,3020,3020,3020,3020,0
20240927,162900,1600892495,3020,3020,3020,3020,0
20240927,162800,1600892495,3020,3020,3020,3020,0
20240927,162700,1600892495,3020,3020,3020,3020,0
20240927,162600,1600892495,3020,3020,3020,3020,0
20240927,162500,1600892495,3020,3020,3020,3020,0
20240927,162400,1600892495,3020,3020,3020,3020,0
20240927,162300,1600892495,3020,3020,3020,3020,0
20240927,162200,1600892495,3020,3020,3020,3020,0
20240927,162100,1600892495,3020,3020,3020,3020,0
20240927,162000,1600892495,3020,3020,3020,3020,0
20240927,161900,1600892495,3020,3020,3020,3020,0
20240927,161800,1600892495,3020,3020,3020,3020,0
20240927,161700,1600892495,3020,3020,3020,3020,0
20240927,161600,1600892495,3020,3020,3020,3020,0
20240927,161500,1600892495,3020,3020,3020,3020,0
20240927,161400,1600892495,3020,3020,3020,3020,0
20240927,161300,1600892495,3020,3020,3020,3020,0
20240927,161200,1600892495,3020,3020,3020,3020,0
20240927,161100,1600892495,3020,3020,3020,3020,0
20240927,161000,1600892495,3020,3020,3020,3020,0
20240927,160900,1600892495,3020,3020,3020,3020,0
20240927,160800,1600892495,3020,3020,3020,3020,0
20240927,160700,1600892495,3020,3020,3020,3020,0
20240927,160600,1600892495,3020,3020,3020,3020,0
20240927,160500,1600892495,3020,3020,3020,3020,0
20240927,160400,1600892495,3020,3020,3020,3020,20355
20240927,160300,1600892495,3020,3020,3020,3020,0
20240927,160200,1600892495,3020,3020,3020,3020,0
20240927,160100,1600892495,3020,3020,3020,3020,0
20240927,160000,1600892495,3020,3020,3020,3020,0
20240927,155900,1600892495,3020,3020,3020,3020,0
20240927,155800,1600892495,3020,3020,3020,3020,0
20240927,155700,1600892495,3020,3020,3020,3020,0
20240927,155600,1600892495,3020,3020,3020,3020,0
20240927,155500,1600892495,3020,3020,3020,3020,0
20240927,155400,1600892495,3020,3020,3020,3020,0
20240927,155300,1600892495,3020,3020,3020,3020,0
20240927,155200,1600892495,3020,3020,3020,3020,0
20240927,155100,1600892495,3020,3020,3020,3020,0
20240927,155000,1600892495,3020,3020,3020,3020,0
20240927,154900,1600892495,3020,3020,3020,3020,0
20240927,154800,1600892495,3020,3020,3020,3020,0
20240927,154700,1600892495,3020,3020,3020,3020,0
20240927,154600,1600892495,3020,3020,3020,3020,0
20240927,154500,1600892495,3020,3020,3020,3020,0
20240927,154400,1600892495,3020,3020,3020,3020,0
20240927,154300,1600892495,3020,3020,3020,3020,0
20240927,154200,1600892495,3020,3020,3020,3020,0
20240927,154100,1600892495,3020,3020,3020,3020,0
20240927,154000,1600892495,3020,3020,3020,3020,0
20240927,153900,1600892495,3020,3020,3020,3020,0
20240927,153800,1600892495,3020,3020,3020,3020,0
20240927,153700,1600892495,3020,3020,3020,3020,0
20240927,153600,1600892495,3020,3020,3020,3020,0
20240927,153500,1600892495,3020,3020,3020,3020,0
20240927,153400,1600892495,3020,3020,3020,3020,20355
20240927,153300,1600892495,3020,3020,3020,3020,0
20240927,153200,1600892495,3020,3020,3020,3020,0
20240927,153100,1600892495,3020,3020,3020,3020,0
20240927,153000,1600892495,3020,3020,3020,3020,20355
20240927,152900,1539420395,3010,3010,3010,3010,0
20240927,152800,1539420395,3010,3010,3010,3010,0
20240927,152700,1539420395,3010,3010,3010,3010,0
20240927,152600,1539420395,3010,3010,3010,3010,0
20240927,152500,1539420395,3010,3010,3010,3010,0
20240927,152400,1539420395,3010,3010,3010,3010,0
20240927,152300,1539420395,3010,3010,3010,3010,0
20240927,152200,1539420395,3010,3010,3010,3010,0
20240927,152100,1539420395,3010,3010,3010,3010,0
20240927,152000,1539420395,3010,3010,3010,3010,0
20240927,151900,1539420395,3010,3010,3015,3000,2356
20240927,151800,1532328600,3000,3005,3010,3000,643
20240927,151700,1530394410,3000,3005,3010,3000,3732
20240927,151600,1519180480,3005,3010,3010,3005,1718
20240927,151500,1514011310,3010,3020,3020,3010,871
20240927,151400,1511385325,3005,3005,3010,3000,6116
20240927,151300,1493003190,3005,3005,3005,3005,1882
20240927,151200,1487347780,3005,3010,3010,3005,484
20240927,151100,1485892795,3010,3010,3020,3005,2381
20240927,151000,1478730845,3010,3010,3010,3005,1905
20240927,150900,1472996955,3010,3015,3015,3010,2384
20240927,150800,1465820165,3015,3020,3025,3015,2158
20240927,150700,1459307705,3020,3020,3020,3020,2045
20240927,150600,1453131805,3020,3015,3020,3015,3248
20240927,150500,1443330455,3015,3015,3015,3010,2347
20240927,150400,1436254750,3015,3015,3020,3015,153
20240927,150300,1435793405,3015,3005,3015,3005,2135
20240927,150200,1429364630,3005,2995,3005,2995,1187
20240927,150100,1425808865,2995,3000,3000,2995,1010
20240927,150000,1422780645,2995,3000,3000,2995,445
20240927,145900,1421447815,3000,2995,3000,2995,75
20240927,145800,1421223065,2995,2995,3000,2995,180
20240927,145700,1420683915,3000,2990,3000,2990,1740
20240927,145600,1415473360,2990,2990,2990,2990,1079
20240927,145500,1412247150,2990,2990,2990,2990,522
20240927,145400,1410686370,2990,2990,2990,2990,206
20240927,145300,1410070430,2990,2990,2990,2990,250
20240927,145200,1409322930,2995,2990,2995,2990,497
20240927,145100,1407835445,2990,2990,2990,2990,1167
20240927,145000,1404346115,2995,2995,2995,2990,491
20240927,144900,1402877425,2995,2990,2995,2990,773
20240927,144800,1400564150,2995,2995,2995,2995,4
20240927,144700,1400552170,2985,2980,2985,2980,5781
20240927,144600,1383302455,2980,2980,2985,2980,209
20240927,144500,1382679620,2980,2975,2985,2975,338
20240927,144400,1381673880,2985,2980,2985,2980,2426
20240927,144300,1374434285,2980,2975,2980,2975,386
20240927,144200,1373285500,2970,2975,2975,2970,500
20240927,144100,1371799875,2975,2975,2975,2975,210
20240927,144000,1371175125,2975,2975,2975,2975,294
20240927,143900,1370300475,2975,2975,2975,2975,373
20240927,143800,1369190800,2975,2975,2975,2975,495
20240927,143700,1367718175,2975,2975,2975,2975,385
20240927,143600,1366572800,2985,2970,2985,2970,1079
20240927,143500,1363362725,2970,2970,2970,2970,874
20240927,143400,1360766945,2980,2975,2980,2975,134
20240927,143300,1360367700,2980,2975,2980,2975,111
20240927,143200,1360037465,2980,2975,2980,2975,203
20240927,143100,1359433040,2975,2970,2975,2970,4129
20240927,143000,1347169405,2970,2975,2975,2965,5962
20240927,142900,1329471250,2975,2975,2985,2970,3692
20240927,142800,1318497210,2975,2995,2995,2975,44864
20240927,142700,1184621840,2995,2995,2995,2995,213
20240927,142600,1183983905,3000,2995,3000,2990,6391
20240927,142500,1164851340,3000,3000,3000,3000,0
20240927,142400,1164851340,3000,3000,3000,3000,212
20240927,142300,1164215340,3000,3000,3000,3000,53
20240927,142200,1164056340,3000,3000,3000,3000,0
20240927,142100,1164056340,3000,3000,3000,3000,1000
20240927,142000,1161056340,3000,3000,3000,3000,55
20240927,141900,1160891340,2995,2995,2995,2995,0
20240927,141800,1160891340,2995,2995,2995,2995,0
20240927,141700,1160891340,2995,2995,2995,2995,0
20240927,141600,1160891340,2995,2995,2995,2995,100
20240927,141500,1160591840,2995,2995,2995,2995,1
20240927,141400,1160588845,3000,3000,3000,3000,27
20240927,141300,1160507845,3000,3000,3000,3000,14
20240927,141200,1160465845,2995,2995,2995,2995,0
20240927,141100,1160465845,2995,3000,3000,2995,659
20240927,141000,1158490395,3010,3010,3010,3010,0
20240927,140900,1158490395,3010,3000,3010,3000,686
20240927,140800,1156432375,3000,3000,3000,3000,0
20240927,140700,1156432375,3000,3010,3010,3000,11
20240927,140600,1156399275,3010,3010,3010,3010,0
20240927,140500,1156399275,3010,3010,3010,3010,0
20240927,140400,1156399275,3010,3010,3010,3010,1
20240927,140300,1156396265,3000,3000,3000,3000,720
20240927,140200,1154236265,3010,3010,3010,3010,0
20240927,140100,1154236265,3010,3000,3010,2995,2647
20240927,140000,1146308435,3010,3010,3010,3010,13
20240927,135900,1146269305,2995,2995,2995,2995,16
20240927,135800,1146221385,2995,2995,2995,2995,0
20240927,135700,1146221385,2995,3005,3005,2995,16635
20240927,135600,1096351135,3005,3005,3005,3005,1049
20240927,135500,1093198890,3010,3010,3010,3010,0
20240927,135400,1093198890,3010,3010,3010,3010,0
20240927,135300,1093198890,3010,3010,3010,3010,0
20240927,135200,1093198890,3010,3010,3010,3010,543
20240927,135100,1091564460,3010,3010,3010,3010,62
20240927,135000,1091377840,3010,3010,3010,3010,1598
20240927,134900,1086567860,3015,3015,3015,3015,0
20240927,134800,1086567860,3015,3015,3015,3015,30
20240927,134700,1086477410,3015,3015,3015,3015,188
20240927,134600,1085910590,3015,3020,3020,3015,901
20240927,134500,1083194070,3020,3020,3020,3020,0
20240927,134400,1083194070,3020,3020,3020,3020,9
20240927,134300,1083166890,3020,3020,3020,3020,0
20240927,134200,1083166890,3020,3020,3020,3020,4
20240927,134100,1083154810,3015,3015,3015,3015,0
20240927,134000,1083154810,3015,3015,3015,3015,0
20240927,133900,1083154810,3015,3015,3015,3015,1
20240927,133800,1083151795,3015,3015,3015,3015,30
20240927,133700,1083061345,3035,3020,3035,3020,1639
20240927,133600,1078106745,3020,3020,3020,3020,1000
20240927,133500,1075086745,3020,3025,3025,3020,383
20240927,133400,1073928185,3030,3030,3030,3030,1
20240927,133300,1073925155,3030,3035,3035,3030,154
20240927,133200,1073457885,3015,3015,3015,3015,0
20240927,133100,1073457885,3015,3015,3015,3015,24
20240927,133000,1073385525,3035,3030,3035,3030,1100
20240927,132900,1070049850,3015,3030,3030,3015,6744
20240927,132800,1049694190,3020,3020,3020,3020,1306
20240927,132700,1045750070,3020,3020,3020,3020,43
20240927,132600,1045620210,3025,3025,3025,3025,5
20240927,132500,1045605085,3025,3025,3025,3025,9
20240927,132400,1045577860,3030,3030,3030,3030,536
20240927,132300,1043953780,3030,3030,3030,3030,0
20240927,132200,1043953780,3030,3030,3030,3030,167
20240927,132100,1043447770,3030,3020,3030,3020,308
20240927,132000,1042514960,3030,3030,3030,3030,4
20240927,131900,1042502840,3030,3030,3030,3030,3091
20240927,131800,1033137110,3030,3030,3030,3030,0
20240927,131700,1033137110,3030,3030,3030,3030,0
20240927,131600,1033137110,3030,3030,3030,3030,1
20240927,131500,1033134080,3025,3025,3025,3025,2
20240927,131400,1033128030,3020,3020,3020,3020,0
20240927,131300,1033128030,3020,3020,3020,3020,229
20240927,131200,1032436450,3015,3025,3025,3015,147
20240927,131100,1031992880,3020,3020,3020,3020,331
20240927,131000,1030993260,3020,3020,3020,3020,122
20240927,130900,1030624820,3025,3025,3025,3025,0
20240927,130800,1030624820,3025,3025,3025,3025,0
20240927,130700,1030624820,3025,3025,3025,3025,181
20240927,130600,1030077295,3025,3025,3025,3025,275
20240927,130500,1029245420,3035,3035,3035,3035,0
20240927,130400,1029245420,3035,3035,3035,3035,1
20240927,130300,1029242385,3020,3035,3035,3020,5
20240927,130200,1029227245,3040,3030,3040,3030,4000
20240927,130100,1017075160,3020,3020,3020,3020,1000
20240927,130000,1014055160,3015,3015,3015,3015,78
20240927,125900,1013819990,3015,3015,3015,3015,27
20240927,125800,1013738585,3015,3015,3015,3015,0
20240927,125700,1013738585,3015,3015,3015,3015,37
20240927,125600,1013627030,3020,3020,3020,3020,5
20240927,125500,1013611930,3020,3010,3020,3010,36
20240927,125400,1013503560,3020,3020,3020,3020,21
20240927,125300,1013440140,3020,3020,3020,3020,0
20240927,125200,1013440140,3020,3020,3020,3020,3
20240927,125100,1013431080,3020,3015,3020,3015,305
20240927,125000,1012509985,3020,3020,3020,3020,0
20240927,124900,1012509985,3020,3020,3020,3020,0
20240927,124800,1012509985,3020,3020,3020,3020,0
20240927,124700,1012509985,3020,3020,3020,3020,0
20240927,124600,1012509985,3020,3020,3020,3020,30
20240927,124500,1012419385,3010,3010,3010,3010,10
20240927,124400,1012389285,3020,3020,3020,3020,101
20240927,124300,1012084265,3020,3020,3020,3020,10
20240927,124200,1012054065,3020,3010,3020,3010,104
20240927,124100,1011740985,3020,3020,3020,3020,203
20240927,124000,1011127925,3015,3015,3015,3015,1
20240927,123900,1011124910,3010,3010,3010,3010,47
20240927,123800,1010983440,3010,3010,3010,3010,0
20240927,123700,1010983440,3010,3010,3010,3010,499
20240927,123600,1009481450,3010,3010,3010,3005,20
20240927,123500,1009421330,3015,3015,3015,3015,0
20240927,123400,1009421330,3015,3015,3015,3015,0
20240927,123300,1009421330,3015,3015,3015,3015,96
20240927,123200,1009131890,3015,3010,3015,3010,7
20240927,123100,1009110810,3010,3010,3010,3010,0
20240927,123000,1009110810,3010,3010,3010,3010,0
20240927,122900,1009110810,3010,3010,3010,3010,0
20240927,122800,1009110810,3010,3010,3010,3010,0
20240927,122700,1009110810,3010,3010,3010,3010,300
20240927,122600,1008207810,3010,3010,3010,3010,1
20240927,122500,1008204800,3010,3010,3010,3010,0
20240927,122400,1008204800,3010,3010,3010,3010,200
20240927,122300,1007602800,3010,3015,3020,3010,402
20240927,122200,1006392765,3010,3010,3010,3010,0
20240927,122100,1006392765,3010,3010,3010,3010,1
20240927,122000,1006389755,3010,3010,3010,3010,0
20240927,121900,1006389755,3010,3010,3010,3010,0
20240927,121800,1006389755,3010,3010,3010,3010,0
20240927,121700,1006389755,3010,3010,3010,3010,0
20240927,121600,1006389755,3010,3010,3010,3010,1133
20240927,121500,1002979425,3005,3005,3005,3005,57
20240927,121400,1002808140,3030,3005,3030,3005,1251
20240927,121300,999048860,3005,3005,3005,3005,0
20240927,121200,999048860,3005,3005,3005,3005,43
20240927,121100,998919645,3030,3030,3030,3030,1
20240927,121000,998916615,3010,3010,3010,3010,0
20240927,120900,998916615,3010,3010,3010,3010,399
20240927,120800,997715625,3010,3010,3010,3010,2000
20240927,120700,991695625,3030,3025,3030,3025,1185
20240927,120600,988105825,3025,3025,3030,3025,1060
20240927,120500,984896810,3030,3030,3030,3030,0
20240927,120400,984896810,3030,3025,3030,3000,5335
20240927,120300,968846070,3000,3000,3000,3000,0
20240927,120200,968846070,3000,3000,3000,3000,63
20240927,120100,968657070,3025,3010,3025,3010,1001
20240927,120000,965633965,3000,3000,3000,3000,43
20240927,115900,965504965,2995,2995,2995,2995,0
20240927,115800,965504965,2995,3010,3010,2995,471
20240927,115700,964094245,3015,3000,3015,3000,11
20240927,115600,964061230,3015,3010,3015,3010,2
20240927,115500,964055205,2995,2995,2995,2995,0
20240927,115400,964055205,2995,2995,2995,2995,62
20240927,115300,963869515,3015,3015,3015,3015,0
20240927,115200,963869515,3015,3015,3015,3010,2004
20240927,115100,957837460,3000,3000,3000,3000,5
20240927,115000,957822460,2995,2995,2995,2995,0
20240927,114900,957822460,2995,2990,2995,2990,2204
20240927,114800,951221485,2995,2995,3000,2995,1694
20240927,114700,946147950,2995,2995,2995,2995,1865
20240927,114600,940562275,2995,2995,2995,2995,2274
20240927,114500,933751645,2995,2995,2995,2995,42
20240927,114400,933625855,2995,2995,2995,2995,949
20240927,114300,930783600,2995,2995,2995,2995,81
20240927,114200,930541005,2995,2995,2995,2995,100
20240927,114100,930241505,2995,2995,2995,2995,31
20240927,114000,930148660,2995,2995,2995,2995,1000
20240927,113900,927153660,2995,2995,2995,2995,51
20240927,113800,927000915,3000,3000,3000,3000,0
20240927,113700,927000915,3000,3000,3000,3000,10
20240927,113600,926970915,3000,3000,3000,3000,51
20240927,113500,926817915,3000,3005,3005,3000,1978
20240927,113400,920882915,3030,3030,3030,3030,0
20240927,113300,920882915,3030,3015,3030,3015,800
20240927,113200,918460730,3015,3015,3015,3015,31
20240927,113100,918367265,3020,3020,3020,3020,5
20240927,113000,918352165,3030,3000,3030,3000,1001
20240927,112900,915338470,3000,3000,3005,3000,1359
20240927,112800,911261420,3000,3000,3000,3000,10
20240927,112700,911231420,3005,3005,3005,3005,21
20240927,112600,911168315,3005,3005,3005,3005,10
20240927,112500,911138265,3005,3005,3005,3005,176
20240927,112400,910609385,3010,3010,3010,3010,5
20240927,112300,910594335,3015,3010,3015,3010,9
20240927,112200,910567210,3000,3000,3000,3000,0
20240927,112100,910567210,3000,3000,3000,3000,338
20240927,112000,909553210,3000,3000,3000,3000,274
20240927,111900,908731210,3000,3000,3000,3000,0
20240927,111800,908731210,3000,3000,3000,3000,5000
20240927,111700,893731210,3000,3010,3010,3000,2000
20240927,111600,887729250,3015,3005,3015,3005,7667
20240927,111500,864687030,3005,3005,3005,3005,0
20240927,111400,864687030,3005,3005,3005,3005,1
20240927,111300,864684025,2995,2995,2995,2995,3728
20240927,111200,853518665,2995,2995,2995,2995,162
20240927,111100,853033475,3000,3000,3000,3000,201
20240927,111000,852430475,3000,3000,3000,3000,100
20240927,110900,852130475,2995,2995,2995,2995,121
20240927,110800,851768080,3000,3000,3000,3000,2
20240927,110700,851762080,3000,3000,3000,3000,521
20240927,110600,850199080,3000,2995,3000,2995,51
20240927,110500,850046330,2995,2995,2995,2995,1623
20240927,110400,845185445,2995,2995,2995,2995,10
20240927,110300,845155495,2995,2995,2995,2995,2500
20240927,110200,837667995,2995,2995,2995,2995,675
20240927,110100,835646370,2995,2995,2995,2995,4014
20240927,110000,823624440,3005,3005,3005,3005,800
20240927,105900,821220440,3005,3000,3005,2995,130
20240927,105800,820830575,3000,3000,3000,3000,100
20240927,105700,820530575,3000,3005,3005,3000,804
20240927,105600,818118555,3005,3005,3005,3005,10
20240927,105500,818088505,3000,2995,3000,2995,1823
20240927,105400,812619995,2990,2995,2995,2990,1095
20240927,105300,809345600,2995,2995,2995,2995,333
20240927,105200,808348265,3000,3000,3000,3000,0
20240927,105100,808348265,3000,3000,3000,3000,97
20240927,105000,808057265,3000,3000,3000,3000,150
20240927,104900,807607265,2990,2995,2995,2990,1344
20240927,104800,803583985,2995,3000,3000,2995,22
20240927,104700,803517995,2990,2995,3000,2990,5437
20240927,104600,787237680,3000,3000,3000,3000,5
20240927,104500,787222680,3000,3000,3000,3000,1317
20240927,104400,783271680,3000,3000,3000,3000,10
20240927,104300,783241680,3000,3000,3000,3000,2401
20240927,104200,776038680,3000,3005,3005,3000,1335
20240927,104100,772033180,3000,3005,3005,3000,2001
20240927,104000,766030175,2995,3005,3005,2995,198
20240927,103900,765436430,3000,3000,3000,3000,0
20240927,103800,765436430,3000,3005,3005,3000,15
20240927,103700,765391375,3000,2995,3000,2995,500
20240927,103600,763892425,3000,2995,3005,2995,501
20240927,103500,762390850,2995,3005,3005,2995,422
20240927,103400,761124240,3005,2995,3005,2995,2662
20240927,103300,753151520,3005,3005,3005,3005,11
20240927,103200,753118465,2995,3000,3000,2995,6067
20240927,103100,734924495,3005,3005,3005,3005,50
20240927,103000,734774245,3010,3015,3015,3005,1051
20240927,102900,731615865,3015,3015,3015,3015,1
20240927,102800,731612850,3010,3010,3010,3010,3
20240927,102700,731603820,3015,3005,3015,3005,601
20240927,102600,729796805,3015,3015,3015,3015,4
20240927,102500,729784745,3015,3010,3015,3010,72
20240927,102400,729567670,3015,3015,3015,3015,24
20240927,102300,729495310,3015,3005,3015,3005,5181
20240927,102200,713926395,3015,3015,3015,3015,0
20240927,102100,713926395,3015,3015,3015,3015,102
20240927,102000,713618865,3005,3015,3015,3005,9
20240927,101900,713591810,3010,3010,3010,3010,756
20240927,101800,711316250,3010,3010,3010,3010,700
20240927,101700,709209250,3010,3010,3010,3010,173
20240927,101600,708688520,3010,3010,3010,3010,265
20240927,101500,707890870,3010,3010,3010,3010,170
20240927,101400,707379170,3010,3010,3010,3010,1
20240927,101300,707376160,3010,3010,3010,3010,533
20240927,101200,705771830,3010,3005,3010,3005,31
20240927,101100,705678670,3005,3005,3005,3005,0
20240927,101000,705678670,3005,3000,3005,3000,13
20240927,100900,705639665,3005,3005,3005,3005,469
20240927,100800,704230320,3010,3010,3010,3005,1287
20240927,100700,700361615,3005,3005,3005,3005,1
20240927,100600,700358610,3010,3010,3010,3010,1
20240927,100500,700355600,3010,3010,3010,3010,0
20240927,100400,700355600,3010,3005,3010,3005,10
20240927,100300,700325545,3010,3010,3010,3010,0
20240927,100200,700325545,3010,3005,3010,3005,1238
20240927,100100,696605350,3005,3005,3005,3000,14
20240927,100000,696563335,3000,3000,3000,3000,1120
20240927,095900,693203335,3000,3000,3005,3000,136
20240927,095800,692795330,3005,3005,3005,2995,755
20240927,095700,690533895,3005,3005,3005,3005,0
20240927,095600,690533895,3005,3000,3005,2995,1245
20240927,095500,686799965,3010,2995,3010,2995,168
20240927,095400,686296760,3010,3000,3010,3000,1951
20240927,095300,680443750,3010,3000,3010,3000,368
20240927,095200,679338035,3010,3010,3010,3010,30
20240927,095100,679247735,3010,3010,3010,3000,1049
20240927,095000,676093550,3010,3010,3010,3000,142
20240927,094900,675666640,3010,3000,3010,2995,5002
20240927,094800,660660535,3005,3005,3010,3005,1459
20240927,094700,656273595,3005,3010,3010,3005,13
20240927,094600,656234505,3000,3000,3010,3000,1701
20240927,094500,651114835,3000,3000,3000,2995,2143
20240927,094400,644687340,2995,3000,3000,2995,378
20240927,094300,643553565,3000,2995,3010,2995,11007
20240927,094200,610522820,2995,2995,2995,2985,15946
20240927,094100,562858115,2995,3000,3000,2995,12078
20240927,094000,526677335,3000,3010,3010,2995,23979
20240927,093900,454671665,3020,3010,3020,3010,706
20240927,093800,452546565,3020,3010,3020,3010,601
20240927,093700,450734955,3010,3010,3015,3010,4585
20240927,093600,436932895,3010,3010,3025,3005,1548
20240927,093500,432274155,3010,3030,3030,3010,3022
20240927,093400,423177545,3030,3015,3035,3010,1330
20240927,093300,419167265,3010,3030,3030,3010,13243
20240927,093200,379226180,3030,3040,3045,3030,6182
20240927,093100,360494655,3030,3035,3035,3030,4254
20240927,093000,347598855,3035,3040,3040,3030,2331
20240927,092900,340516605,3035,3030,3035,3030,7
20240927,092800,340495365,3055,3055,3055,3055,2136
20240927,092700,333969885,3055,3035,3055,3030,8608
20240927,092600,307785175,3040,3040,3050,3040,1185
20240927,092500,304180125,3035,3035,3035,3035,570
20240927,092400,302450175,3040,3040,3045,3040,2474
20240927,092300,294928885,3045,3050,3055,3045,152
20240927,092200,294466030,3040,3040,3040,3040,2085
20240927,092100,288127630,3040,3050,3050,3040,2684
20240927,092000,279959625,3045,3045,3045,3045,0
20240927,091900,279959625,3045,3045,3060,3045,334
20240927,091800,278941140,3040,3050,3050,3040,1323
20240927,091700,274908280,3050,3045,3050,3040,3853
20240927,091600,263163975,3045,3055,3055,3045,6507
20240927,091500,243346045,3055,3050,3055,3050,835
20240927,091400,240799255,3055,3055,3055,3055,624
20240927,091300,238892935,3055,3055,3055,3055,1464
20240927,091200,234420415,3050,3050,3050,3050,993
20240927,091100,231391765,3055,3050,3055,3050,363
20240927,091000,230284515,3055,3055,3055,3055,662
20240927,090900,228262105,3060,3055,3060,3055,231
20240927,090800,227555300,3065,3065,3065,3065,1961
20240927,090700,221544835,3070,3075,3075,3055,2733
20240927,090600,213175580,3075,3070,3075,3065,3486
20240927,090500,202473715,3105,3060,3120,3050,33442
20240927,090400,98491850,3055,3040,3055,3040,6277
20240927,090300,79367075,3045,3050,3050,3040,1580
20240927,090200,74552850,3040,3040,3040,3035,5924
20240927,090100,56543935,3055,3055,3055,3035,5882
20240927,090000,38659165,3040,3045,3060,3040,12029