stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,200300,16476322545,3115,3115,3115,3115,84426
20240926,200200,16476322545,3115,3115,3115,3115,0
20240926,200100,16476322545,3115,3115,3115,3115,0
20240926,200000,16476322545,3115,3115,3115,3115,0
20240926,195900,16476322545,3115,3115,3115,3115,0
20240926,195800,16476322545,3115,3115,3115,3115,0
20240926,195700,16476322545,3115,3115,3115,3115,0
20240926,195600,16476322545,3115,3115,3115,3115,0
20240926,195500,16476322545,3115,3115,3115,3115,0
20240926,195400,16476322545,3115,3115,3115,3115,0
20240926,195300,16476322545,3115,3115,3115,3115,0
20240926,195200,16476322545,3115,3115,3115,3115,0
20240926,195100,16476322545,3115,3115,3115,3115,0
20240926,195000,16476322545,3115,3115,3115,3115,0
20240926,194900,16476322545,3115,3115,3115,3115,0
20240926,194800,16476322545,3115,3115,3115,3115,0
20240926,194700,16476322545,3115,3115,3115,3115,0
20240926,194600,16476322545,3115,3115,3115,3115,0
20240926,194500,16476322545,3115,3115,3115,3115,0
20240926,194400,16476322545,3115,3115,3115,3115,0
20240926,194300,16476322545,3115,3115,3115,3115,0
20240926,194200,16476322545,3115,3115,3115,3115,0
20240926,194100,16476322545,3115,3115,3115,3115,0
20240926,194000,16476322545,3115,3115,3115,3115,0
20240926,193900,16476322545,3115,3115,3115,3115,0
20240926,193800,16476322545,3115,3115,3115,3115,0
20240926,193700,16476322545,3115,3115,3115,3115,0
20240926,193600,16476322545,3115,3115,3115,3115,0
20240926,193500,16476322545,3115,3115,3115,3115,0
20240926,193400,16476322545,3115,3115,3115,3115,0
20240926,193300,16476322545,3115,3115,3115,3115,84426
20240926,193200,16476322545,3115,3115,3115,3115,0
20240926,193100,16476322545,3115,3115,3115,3115,0
20240926,193000,16476322545,3115,3115,3115,3115,0
20240926,192900,16476322545,3115,3115,3115,3115,0
20240926,192800,16476322545,3115,3115,3115,3115,0
20240926,192700,16476322545,3115,3115,3115,3115,0
20240926,192600,16476322545,3115,3115,3115,3115,0
20240926,192500,16476322545,3115,3115,3115,3115,0
20240926,192400,16476322545,3115,3115,3115,3115,0
20240926,192300,16476322545,3115,3115,3115,3115,0
20240926,192200,16476322545,3115,3115,3115,3115,0
20240926,192100,16476322545,3115,3115,3115,3115,0
20240926,192000,16476322545,3115,3115,3115,3115,0
20240926,191900,16476322545,3115,3115,3115,3115,0
20240926,191800,16476322545,3115,3115,3115,3115,0
20240926,191700,16476322545,3115,3115,3115,3115,0
20240926,191600,16476322545,3115,3115,3115,3115,0
20240926,191500,16476322545,3115,3115,3115,3115,0
20240926,191400,16476322545,3115,3115,3115,3115,0
20240926,191300,16476322545,3115,3115,3115,3115,0
20240926,191200,16476322545,3115,3115,3115,3115,0
20240926,191100,16476322545,3115,3115,3115,3115,0
20240926,191000,16476322545,3115,3115,3115,3115,0
20240926,190900,16476322545,3115,3115,3115,3115,0
20240926,190800,16476322545,3115,3115,3115,3115,0
20240926,190700,16476322545,3115,3115,3115,3115,0
20240926,190600,16476322545,3115,3115,3115,3115,0
20240926,190500,16476322545,3115,3115,3115,3115,0
20240926,190400,16476322545,3115,3115,3115,3115,0
20240926,190300,16476322545,3115,3115,3115,3115,84426
20240926,190200,16476322545,3115,3115,3115,3115,0
20240926,190100,16476322545,3115,3115,3115,3115,0
20240926,190000,16476322545,3115,3115,3115,3115,0
20240926,185900,16476322545,3115,3115,3115,3115,0
20240926,185800,16476322545,3115,3115,3115,3115,0
20240926,185700,16476322545,3115,3115,3115,3115,0
20240926,185600,16476322545,3115,3115,3115,3115,0
20240926,185500,16476322545,3115,3115,3115,3115,0
20240926,185400,16476322545,3115,3115,3115,3115,0
20240926,185300,16476322545,3115,3115,3115,3115,0
20240926,185200,16476322545,3115,3115,3115,3115,0
20240926,185100,16476322545,3115,3115,3115,3115,0
20240926,185000,16476322545,3115,3115,3115,3115,0
20240926,184900,16476322545,3115,3115,3115,3115,0
20240926,184800,16476322545,3115,3115,3115,3115,0
20240926,184700,16476322545,3115,3115,3115,3115,0
20240926,184600,16476322545,3115,3115,3115,3115,0
20240926,184500,16476322545,3115,3115,3115,3115,0
20240926,184400,16476322545,3115,3115,3115,3115,0
20240926,184300,16476322545,3115,3115,3115,3115,0
20240926,184200,16476322545,3115,3115,3115,3115,0
20240926,184100,16476322545,3115,3115,3115,3115,0
20240926,184000,16476322545,3115,3115,3115,3115,0
20240926,183900,16476322545,3115,3115,3115,3115,0
20240926,183800,16476322545,3115,3115,3115,3115,0
20240926,183700,16476322545,3115,3115,3115,3115,0
20240926,183600,16476322545,3115,3115,3115,3115,0
20240926,183500,16476322545,3115,3115,3115,3115,0
20240926,183400,16476322545,3115,3115,3115,3115,0
20240926,183300,16476322545,3115,3115,3115,3115,84426
20240926,183200,16476322545,3115,3115,3115,3115,0
20240926,183100,16476322545,3115,3115,3115,3115,0
20240926,183000,16476322545,3115,3115,3115,3115,0
20240926,182900,16476322545,3115,3115,3115,3115,0
20240926,182800,16476322545,3115,3115,3115,3115,0
20240926,182700,16476322545,3115,3115,3115,3115,0
20240926,182600,16476322545,3115,3115,3115,3115,0
20240926,182500,16476322545,3115,3115,3115,3115,0
20240926,182400,16476322545,3115,3115,3115,3115,0
20240926,182300,16476322545,3115,3115,3115,3115,0
20240926,182200,16476322545,3115,3115,3115,3115,0
20240926,182100,16476322545,3115,3115,3115,3115,0
20240926,182000,16476322545,3115,3115,3115,3115,0
20240926,181900,16476322545,3115,3115,3115,3115,0
20240926,181800,16476322545,3115,3115,3115,3115,0
20240926,181700,16476322545,3115,3115,3115,3115,0
20240926,181600,16476322545,3115,3115,3115,3115,0
20240926,181500,16476322545,3115,3115,3115,3115,0
20240926,181400,16476322545,3115,3115,3115,3115,0
20240926,181300,16476322545,3115,3115,3115,3115,0
20240926,181200,16476322545,3115,3115,3115,3115,0
20240926,181100,16476322545,3115,3115,3115,3115,0
20240926,181000,16476322545,3115,3115,3115,3115,0
20240926,180900,16476322545,3115,3115,3115,3115,0
20240926,180800,16476322545,3115,3115,3115,3115,0
20240926,180700,16476322545,3115,3115,3115,3115,0
20240926,180600,16476322545,3115,3115,3115,3115,0
20240926,180500,16476322545,3115,3115,3115,3115,0
20240926,180400,16476322545,3115,3115,3115,3115,0
20240926,180300,16476322545,3115,3115,3115,3115,84426
20240926,180200,16476322545,3115,3115,3115,3115,0
20240926,180100,16476322545,3115,3115,3115,3115,0
20240926,180000,16476322545,3115,3115,3115,3115,0
20240926,175900,16476322545,3115,3115,3115,3115,0
20240926,175800,16476322545,3115,3115,3115,3115,0
20240926,175700,16476322545,3115,3115,3115,3115,0
20240926,175600,16476322545,3115,3115,3115,3115,0
20240926,175500,16476322545,3115,3115,3115,3115,0
20240926,175400,16476322545,3115,3115,3115,3115,0
20240926,175300,16476322545,3115,3115,3115,3115,0
20240926,175200,16476322545,3115,3115,3115,3115,0
20240926,175100,16476322545,3115,3115,3115,3115,0
20240926,175000,16476322545,3115,3115,3115,3115,0
20240926,174900,16476322545,3115,3115,3115,3115,0
20240926,174800,16476322545,3115,3115,3115,3115,0
20240926,174700,16476322545,3115,3115,3115,3115,0
20240926,174600,16476322545,3115,3115,3115,3115,0
20240926,174500,16476322545,3115,3115,3115,3115,0
20240926,174400,16476322545,3115,3115,3115,3115,0
20240926,174300,16476322545,3115,3115,3115,3115,0
20240926,174200,16476322545,3115,3115,3115,3115,0
20240926,174100,16476322545,3115,3115,3115,3115,0
20240926,174000,16476322545,3115,3115,3115,3115,0
20240926,173900,16476322545,3115,3115,3115,3115,0
20240926,173800,16476322545,3115,3115,3115,3115,0
20240926,173700,16476322545,3115,3115,3115,3115,0
20240926,173600,16476322545,3115,3115,3115,3115,0
20240926,173500,16476322545,3115,3115,3115,3115,0
20240926,173400,16476322545,3115,3115,3115,3115,0
20240926,173300,16476322545,3115,3115,3115,3115,84426
20240926,173200,16476322545,3115,3115,3115,3115,0
20240926,173100,16476322545,3115,3115,3115,3115,0
20240926,173000,16476322545,3115,3115,3115,3115,0
20240926,172900,16476322545,3115,3115,3115,3115,0
20240926,172800,16476322545,3115,3115,3115,3115,0
20240926,172700,16476322545,3115,3115,3115,3115,0
20240926,172600,16476322545,3115,3115,3115,3115,0
20240926,172500,16476322545,3115,3115,3115,3115,0
20240926,172400,16476322545,3115,3115,3115,3115,0
20240926,172300,16476322545,3115,3115,3115,3115,0
20240926,172200,16476322545,3115,3115,3115,3115,0
20240926,172100,16476322545,3115,3115,3115,3115,0
20240926,172000,16476322545,3115,3115,3115,3115,0
20240926,171900,16476322545,3115,3115,3115,3115,0
20240926,171800,16476322545,3115,3115,3115,3115,0
20240926,171700,16476322545,3115,3115,3115,3115,0
20240926,171600,16476322545,3115,3115,3115,3115,0
20240926,171500,16476322545,3115,3115,3115,3115,0
20240926,171400,16476322545,3115,3115,3115,3115,0
20240926,171300,16476322545,3115,3115,3115,3115,0
20240926,171200,16476322545,3115,3115,3115,3115,0
20240926,171100,16476322545,3115,3115,3115,3115,0
20240926,171000,16476322545,3115,3115,3115,3115,0
20240926,170900,16476322545,3115,3115,3115,3115,0
20240926,170800,16476322545,3115,3115,3115,3115,0
20240926,170700,16476322545,3115,3115,3115,3115,0
20240926,170600,16476322545,3115,3115,3115,3115,0
20240926,170500,16476322545,3115,3115,3115,3115,0
20240926,170400,16476322545,3115,3115,3115,3115,0
20240926,170300,16476322545,3115,3115,3115,3115,84426
20240926,170200,16476322545,3115,3115,3115,3115,0
20240926,170100,16476322545,3115,3115,3115,3115,0
20240926,170000,16476322545,3115,3115,3115,3115,0
20240926,165900,16476322545,3115,3115,3115,3115,0
20240926,165800,16476322545,3115,3115,3115,3115,0
20240926,165700,16476322545,3115,3115,3115,3115,0
20240926,165600,16476322545,3115,3115,3115,3115,0
20240926,165500,16476322545,3115,3115,3115,3115,0
20240926,165400,16476322545,3115,3115,3115,3115,0
20240926,165300,16476322545,3115,3115,3115,3115,0
20240926,165200,16476322545,3115,3115,3115,3115,0
20240926,165100,16476322545,3115,3115,3115,3115,0
20240926,165000,16476322545,3115,3115,3115,3115,0
20240926,164900,16476322545,3115,3115,3115,3115,0
20240926,164800,16476322545,3115,3115,3115,3115,0
20240926,164700,16476322545,3115,3115,3115,3115,0
20240926,164600,16476322545,3115,3115,3115,3115,0
20240926,164500,16476322545,3115,3115,3115,3115,0
20240926,164400,16476322545,3115,3115,3115,3115,0
20240926,164300,16476322545,3115,3115,3115,3115,0
20240926,164200,16476322545,3115,3115,3115,3115,0
20240926,164100,16476322545,3115,3115,3115,3115,0
20240926,164000,16476322545,3115,3115,3115,3115,0
20240926,163900,16476322545,3115,3115,3115,3115,0
20240926,163800,16476322545,3115,3115,3115,3115,0
20240926,163700,16476322545,3115,3115,3115,3115,0
20240926,163600,16476322545,3115,3115,3115,3115,0
20240926,163500,16476322545,3115,3115,3115,3115,0
20240926,163400,16476322545,3115,3115,3115,3115,0
20240926,163300,16476322545,3115,3115,3115,3115,84426
20240926,163200,16476322545,3115,3115,3115,3115,0
20240926,163100,16476322545,3115,3115,3115,3115,0
20240926,163000,16476322545,3115,3115,3115,3115,0
20240926,162900,16476322545,3115,3115,3115,3115,0
20240926,162800,16476322545,3115,3115,3115,3115,0
20240926,162700,16476322545,3115,3115,3115,3115,0
20240926,162600,16476322545,3115,3115,3115,3115,0
20240926,162500,16476322545,3115,3115,3115,3115,0
20240926,162400,16476322545,3115,3115,3115,3115,0
20240926,162300,16476322545,3115,3115,3115,3115,0
20240926,162200,16476322545,3115,3115,3115,3115,0
20240926,162100,16476322545,3115,3115,3115,3115,0
20240926,162000,16476322545,3115,3115,3115,3115,0
20240926,161900,16476322545,3115,3115,3115,3115,0
20240926,161800,16476322545,3115,3115,3115,3115,0
20240926,161700,16476322545,3115,3115,3115,3115,0
20240926,161600,16476322545,3115,3115,3115,3115,0
20240926,161500,16476322545,3115,3115,3115,3115,0
20240926,161400,16476322545,3115,3115,3115,3115,0
20240926,161300,16476322545,3115,3115,3115,3115,0
20240926,161200,16476322545,3115,3115,3115,3115,0
20240926,161100,16476322545,3115,3115,3115,3115,0
20240926,161000,16476322545,3115,3115,3115,3115,0
20240926,160900,16476322545,3115,3115,3115,3115,0
20240926,160800,16476322545,3115,3115,3115,3115,0
20240926,160700,16476322545,3115,3115,3115,3115,0
20240926,160600,16476322545,3115,3115,3115,3115,0
20240926,160500,16476322545,3115,3115,3115,3115,0
20240926,160400,16476322545,3115,3115,3115,3115,0
20240926,160300,16476322545,3115,3115,3115,3115,84426
20240926,160200,16476322545,3115,3115,3115,3115,0
20240926,160100,16476322545,3115,3115,3115,3115,0
20240926,160000,16476322545,3115,3115,3115,3115,0
20240926,155900,16476322545,3115,3115,3115,3115,0
20240926,155800,16476322545,3115,3115,3115,3115,0
20240926,155700,16476322545,3115,3115,3115,3115,0
20240926,155600,16476322545,3115,3115,3115,3115,0
20240926,155500,16476322545,3115,3115,3115,3115,0
20240926,155400,16476322545,3115,3115,3115,3115,0
20240926,155300,16476322545,3115,3115,3115,3115,0
20240926,155200,16476322545,3115,3115,3115,3115,0
20240926,155100,16476322545,3115,3115,3115,3115,0
20240926,155000,16476322545,3115,3115,3115,3115,0
20240926,154900,16476322545,3115,3115,3115,3115,0
20240926,154800,16476322545,3115,3115,3115,3115,0
20240926,154700,16476322545,3115,3115,3115,3115,0
20240926,154600,16476322545,3115,3115,3115,3115,0
20240926,154500,16476322545,3115,3115,3115,3115,0
20240926,154400,16476322545,3115,3115,3115,3115,0
20240926,154300,16476322545,3115,3115,3115,3115,0
20240926,154200,16476322545,3115,3115,3115,3115,0
20240926,154100,16476322545,3115,3115,3115,3115,0
20240926,154000,16476322545,3115,3115,3115,3115,0
20240926,153900,16476322545,3115,3115,3115,3115,0
20240926,153800,16476322545,3115,3115,3115,3115,0
20240926,153700,16476322545,3115,3115,3115,3115,0
20240926,153600,16476322545,3115,3115,3115,3115,0
20240926,153500,16476322545,3115,3115,3115,3115,0
20240926,153400,16476322545,3115,3115,3115,3115,0
20240926,153300,16476322545,3115,3115,3115,3115,84426
20240926,153200,16476322545,3115,3115,3115,3115,0
20240926,153100,16476322545,3115,3115,3115,3115,0
20240926,153000,16476322545,3115,3115,3115,3115,84426
20240926,152900,16213335555,3095,3095,3095,3095,0
20240926,152800,16213335555,3095,3095,3095,3095,0
20240926,152700,16213335555,3095,3095,3095,3095,0
20240926,152600,16213335555,3095,3095,3095,3095,0
20240926,152500,16213335555,3095,3095,3095,3095,0
20240926,152400,16213335555,3095,3095,3095,3095,0
20240926,152300,16213335555,3095,3095,3095,3095,0
20240926,152200,16213335555,3095,3095,3095,3095,0
20240926,152100,16213335555,3095,3095,3095,3095,0
20240926,152000,16213335555,3095,3095,3095,3095,0
20240926,151900,16213335555,3095,3090,3095,3085,20208
20240926,151800,16150853160,3090,3085,3095,3080,14720
20240926,151700,16105397575,3080,3075,3085,3070,17491
20240926,151600,16051522110,3080,3090,3090,3075,27443
20240926,151500,15966995740,3085,3090,3095,3085,6467
20240926,151400,15947003575,3095,3095,3100,3090,13049
20240926,151300,15906616865,3095,3095,3100,3090,11503
20240926,151200,15870991910,3095,3100,3105,3095,8199
20240926,151100,15845591955,3105,3105,3110,3100,7608
20240926,151000,15821987085,3110,3110,3110,3100,9593
20240926,150900,15792179360,3110,3110,3115,3105,16135
20240926,150800,15741996325,3105,3090,3105,3090,32806
20240926,150700,15640288600,3090,3095,3095,3085,26866
20240926,150600,15557219415,3090,3095,3095,3085,9340
20240926,150500,15528348350,3095,3085,3095,3080,36453
20240926,150400,15415865780,3085,3100,3105,3085,26893
20240926,150300,15332592685,3100,3095,3105,3095,23832
20240926,150200,15258741275,3095,3100,3100,3095,10514
20240926,150100,15226153130,3095,3095,3100,3090,41023
20240926,150000,15099110840,3095,3090,3095,3080,26184
20240926,145900,15018246480,3085,3075,3090,3070,11199
20240926,145800,14983743795,3075,3080,3090,3075,17867
20240926,145700,14928701210,3085,3090,3095,3070,44984
20240926,145600,14790069830,3090,3110,3120,3085,41425
20240926,145500,14661659625,3110,3130,3130,3105,45543
20240926,145400,14519916800,3130,3140,3140,3110,38880
20240926,145300,14398361045,3140,3135,3140,3130,50563
20240926,145200,14239839760,3135,3135,3140,3125,58011
20240926,145100,14058077065,3130,3100,3135,3090,113242
20240926,145000,13705244880,3100,3085,3100,3080,41176
20240926,144900,13577830225,3090,3085,3090,3080,21015
20240926,144800,13512941270,3090,3075,3095,3075,27981
20240926,144700,13426641310,3075,3070,3085,3060,13654
20240926,144600,13384633365,3070,3090,3095,3055,122333
20240926,144500,13008588520,3090,3100,3110,3090,24141
20240926,144400,12933696875,3105,3110,3120,3100,32077
20240926,144300,12833909225,3115,3095,3115,3090,107670
20240926,144200,12499773190,3095,3075,3095,3075,45906
20240926,144100,12358087600,3070,3075,3080,3065,24847
20240926,144000,12281704705,3070,3060,3075,3060,34182
20240926,143900,12176978140,3055,3075,3075,3055,26427
20240926,143800,12095945390,3070,3075,3080,3060,34485
20240926,143700,11990099425,3075,3080,3080,3070,34807
20240926,143600,11883074325,3075,3065,3080,3055,37778
20240926,143500,11767020900,3060,3055,3065,3050,25474
20240926,143400,11689083685,3055,3050,3060,3040,41941
20240926,143300,11561213765,3055,3045,3055,3040,21653
20240926,143200,11495169880,3045,3045,3060,3025,66643
20240926,143100,11292552355,3045,3060,3080,3045,72113
20240926,143000,11072334825,3065,3080,3095,3060,68034
20240926,142900,10863114630,3070,3075,3100,3055,97221
20240926,142800,10564046040,3060,3170,3170,3055,368643
20240926,142700,9421311350,3170,3175,3175,3145,123466
20240926,142600,9029501295,3115,3115,3115,3115,0
20240926,142500,9029501295,3115,3055,3115,3050,300936
20240926,142400,8100086160,3060,3065,3065,3050,26416
20240926,142300,8019355435,3065,3055,3065,3050,39418
20240926,142200,7898773985,3050,3055,3065,3045,27818
20240926,142100,7813780895,3060,3050,3065,3035,75564
20240926,142000,7583113675,3055,3010,3055,3010,109337
20240926,141900,7250927160,3010,2995,3010,2995,35838
20240926,141800,7143386950,2995,2995,3000,2985,12013
20240926,141700,7107470180,3000,2995,3000,2990,8892
20240926,141600,7080838840,2995,2990,3000,2985,22826
20240926,141500,7012528995,2990,2985,2990,2980,4524
20240926,141400,6999017260,2985,2985,2990,2985,1617
20240926,141300,6994189680,2985,2985,2990,2985,8997
20240926,141200,6967329220,2985,2985,2990,2985,2727
20240926,141100,6959176820,2990,2985,2990,2985,2542
20240926,141000,6951581430,2985,2985,2990,2985,2966
20240926,140900,6942724095,2985,2985,2985,2985,3333
20240926,140800,6932775090,2985,2980,2985,2980,3341
20240926,140700,6922802400,2980,2985,2985,2980,2107
20240926,140600,6916519030,2980,2995,2995,2980,16724
20240926,140500,6866572985,2990,2995,2995,2990,2329
20240926,140400,6859601525,2995,2995,3000,2990,8451
20240926,140300,6834290620,2995,3000,3000,2995,1853
20240926,140200,6828739795,2995,3000,3000,2995,9245
20240926,140100,6801018330,3000,3005,3005,3000,2023
20240926,140000,6794945255,3005,3005,3005,3000,3467
20240926,135900,6784539105,3005,3005,3010,3005,1416
20240926,135800,6780278130,3010,3000,3010,2995,38810
20240926,135700,6663578775,3000,3000,3010,3000,19087
20240926,135600,6606223655,3000,3000,3000,2995,12355
20240926,135500,6569163120,3000,3000,3005,3000,24684
20240926,135400,6495101750,3000,3005,3010,3000,14031
20240926,135300,6452987640,3005,3005,3005,3000,9690
20240926,135200,6423870515,3005,3010,3015,3005,25207
20240926,135100,6348024655,3010,3020,3020,3010,14120
20240926,135000,6305419410,3015,3010,3020,3010,18806
20240926,134900,6248638540,3015,3000,3015,3000,39442
20240926,134800,6129964715,3000,2990,3005,2990,19502
20240926,134700,6071525570,2995,2990,2995,2980,7199
20240926,134600,6050007095,2990,2995,2995,2990,5538
20240926,134500,6033435220,2990,2995,3000,2990,3410
20240926,134400,6023208850,3000,2995,3000,2990,6283
20240926,134300,6004373910,2990,3005,3005,2980,9256
20240926,134200,5976592710,3000,2980,3010,2980,128680
20240926,134100,5591036505,2980,2975,2980,2975,6688
20240926,134000,5571119570,2975,2985,2985,2975,4490
20240926,133900,5557743605,2985,2985,2985,2975,7060
20240926,133800,5536679825,2985,2985,2990,2975,8979
20240926,133700,5509866205,2995,2995,2995,2975,41417
20240926,133600,5386299730,2995,2975,2995,2975,63333
20240926,133500,5197153485,2975,2965,2980,2960,63441
20240926,133400,5008429215,2965,2955,2970,2955,55887
20240926,133300,4842812795,2955,2960,2960,2955,2485
20240926,133200,4835464870,2960,2950,2965,2950,10983
20240926,133100,4802981420,2955,2965,2965,2955,18273
20240926,133000,4748931180,2965,2955,2965,2955,8411
20240926,132900,4724024100,2955,2950,2960,2945,22274
20240926,132800,4658265200,2945,2940,2950,2940,5953
20240926,132700,4640758625,2940,2950,2950,2940,1419
20240926,132600,4636582305,2945,2925,2945,2920,16741
20240926,132500,4587503575,2925,2925,2925,2925,5651
20240926,132400,4570974400,2920,2915,2920,2915,3013
20240926,132300,4562180630,2920,2920,2920,2915,751
20240926,132200,4559989445,2920,2915,2920,2915,1265
20240926,132100,4556300980,2920,2920,2920,2920,8744
20240926,132000,4530768500,2925,2925,2925,2920,1330
20240926,131900,4526883715,2920,2930,2930,2920,514
20240926,131800,4525381655,2930,2920,2930,2920,663
20240926,131700,4523444505,2920,2920,2920,2920,100
20240926,131600,4523152505,2925,2925,2925,2925,799
20240926,131500,4520815430,2925,2925,2925,2925,1502
20240926,131400,4516422080,2925,2930,2930,2925,1099
20240926,131300,4513207480,2925,2930,2935,2925,103
20240926,131200,4512905775,2920,2925,2925,2920,74
20240926,131100,4512689645,2920,2920,2920,2920,1028
20240926,131000,4509687885,2920,2940,2940,2880,51314
20240926,130900,4360243425,2945,2950,2950,2945,5449
20240926,130800,4344179195,2955,2945,2955,2945,5743
20240926,130700,4327243600,2950,2950,2950,2945,2007
20240926,130600,4321332675,2960,2945,2965,2945,38725
20240926,130500,4206834490,2945,2925,2945,2925,16831
20240926,130400,4157384125,2925,2925,2930,2925,1548
20240926,130300,4152856220,2930,2925,2930,2925,1603
20240926,130200,4148166940,2925,2920,2930,2920,918
20240926,130100,4145481885,2920,2925,2925,2920,5468
20240926,130000,4129515250,2925,2930,2930,2920,3730
20240926,125900,4118609305,2930,2930,2935,2930,14751
20240926,125800,4075388815,2930,2935,2940,2930,16855
20240926,125700,4025980740,2940,2940,2940,2935,2501
20240926,125600,4018627805,2935,2940,2940,2935,4379
20240926,125500,4005770090,2945,2940,2945,2940,1638
20240926,125400,4000953760,2940,2945,2945,2940,1052
20240926,125300,3997860070,2940,2940,2945,2940,6988
20240926,125200,3977315320,2940,2940,2940,2940,16
20240926,125100,3977268280,2940,2950,2950,2940,104
20240926,125000,3976961925,2950,2940,2950,2940,10893
20240926,124900,3944871040,2935,2930,2935,2930,1304
20240926,124800,3941047230,2930,2925,2930,2925,16
20240926,124700,3941000400,2930,2920,2930,2920,7859
20240926,124600,3917984580,2925,2930,2930,2925,3950
20240926,124500,3906427390,2930,2920,2930,2920,1222
20240926,124400,3902857150,2920,2920,2925,2920,2864
20240926,124300,3894487425,2925,2920,2925,2920,916
20240926,124200,3891808215,2920,2930,2930,2920,6551
20240926,124100,3872634640,2930,2935,2935,2930,1476
20240926,124000,3868309340,2930,2935,2935,2930,12687
20240926,123900,3831091335,2935,2940,2940,2935,2372
20240926,123800,3824126435,2940,2935,2940,2935,202
20240926,123700,3823532630,2940,2940,2940,2935,1039
20240926,123600,3820478010,2940,2945,2950,2940,6734
20240926,123500,3800667860,2945,2945,2955,2945,1817
20240926,123400,3795315155,2950,2950,2955,2945,4300
20240926,123300,3782630070,2945,2940,2955,2935,9642
20240926,123200,3754225195,2940,2945,2950,2940,6173
20240926,123100,3736059925,2945,2960,2960,2940,14463
20240926,123000,3693398300,2960,2945,2965,2945,49221
20240926,122900,3547834915,2945,2940,2950,2940,10019
20240926,122800,3518352940,2945,2935,2955,2935,21751
20240926,122700,3454321610,2935,2955,2955,2935,20577
20240926,122600,3393790430,2955,2910,2960,2910,185180
20240926,122500,2849954415,2910,2895,2910,2895,13122
20240926,122400,2811854080,2885,2890,2900,2885,14079
20240926,122300,2771086665,2890,2890,2890,2890,7910
20240926,122200,2748226765,2895,2890,2895,2890,765
20240926,122100,2746015875,2895,2895,2895,2895,605
20240926,122000,2744264400,2895,2885,2895,2885,6027
20240926,121900,2726871560,2885,2890,2890,2885,31316
20240926,121800,2636413455,2895,2890,2895,2890,752
20240926,121700,2634240130,2890,2890,2895,2890,1280
20240926,121600,2630540900,2895,2895,2895,2895,60
20240926,121500,2630367200,2895,2890,2895,2890,82
20240926,121400,2630130190,2895,2895,2895,2895,95
20240926,121300,2629855165,2890,2890,2890,2890,8648
20240926,121200,2604862445,2890,2895,2895,2890,81
20240926,121100,2604628325,2890,2890,2890,2890,213
20240926,121000,2604012755,2895,2895,2895,2895,510
20240926,120900,2602536305,2895,2895,2895,2895,407
20240926,120800,2601358040,2895,2890,2895,2890,1192
20240926,120700,2597907570,2895,2895,2895,2895,87
20240926,120600,2597655705,2895,2895,2895,2890,944
20240926,120500,2594922830,2890,2895,2895,2890,175
20240926,120400,2594416575,2895,2895,2895,2895,386
20240926,120300,2593299105,2895,2890,2895,2890,1179
20240926,120200,2589886795,2895,2895,2895,2895,6
20240926,120100,2589869425,2895,2890,2895,2890,518
20240926,120000,2588372345,2890,2895,2895,2890,882
20240926,115900,2585819325,2895,2895,2895,2895,29
20240926,115800,2585735370,2895,2900,2900,2895,14443
20240926,115700,2543913505,2900,2905,2905,2900,783
20240926,115600,2541642310,2905,2900,2905,2900,88
20240926,115500,2541387040,2905,2900,2905,2900,52
20240926,115400,2541236120,2900,2900,2900,2900,97
20240926,115300,2540954820,2895,2900,2900,2895,2126
20240926,115200,2534789790,2905,2900,2905,2900,1053
20240926,115100,2531731625,2900,2900,2900,2895,1762
20240926,115000,2526622220,2900,2900,2900,2900,547
20240926,114900,2525035920,2900,2900,2900,2900,60
20240926,114800,2524861920,2895,2900,2900,2895,980
20240926,114700,2522020290,2900,2900,2900,2900,431
20240926,114600,2520770390,2900,2900,2905,2900,49
20240926,114500,2520628285,2900,2905,2905,2900,478
20240926,114400,2519242040,2905,2900,2905,2900,4013
20240926,114300,2507604335,2900,2905,2905,2900,89
20240926,114200,2507346175,2905,2905,2905,2905,265
20240926,114100,2506576350,2900,2900,2900,2900,6843
20240926,114000,2486731650,2900,2895,2900,2895,5841
20240926,113900,2469794255,2900,2895,2900,2895,2200
20240926,113800,2463414725,2900,2900,2900,2900,75
20240926,113700,2463197225,2895,2900,2900,2895,702
20240926,113600,2461164900,2895,2900,2900,2895,150
20240926,113500,2460730270,2895,2895,2895,2895,2
20240926,113400,2460724480,2895,2895,2900,2895,1616
20240926,113300,2456046080,2895,2895,2895,2895,4000
20240926,113200,2444466080,2895,2895,2895,2895,1539
20240926,113100,2440010675,2890,2900,2900,2890,7432
20240926,113000,2418495375,2900,2900,2900,2900,1
20240926,112900,2418492475,2900,2900,2900,2895,141
20240926,112800,2418083945,2895,2895,2895,2895,1057
20240926,112700,2415023930,2890,2895,2895,2890,710
20240926,112600,2412969150,2895,2895,2895,2895,18
20240926,112500,2412917040,2895,2895,2895,2895,2000
20240926,112400,2407127040,2895,2890,2895,2890,1715
20240926,112300,2402165650,2890,2890,2895,2890,527
20240926,112200,2400642540,2890,2895,2895,2890,95
20240926,112100,2400367890,2895,2895,2895,2895,6121
20240926,112000,2382647595,2895,2895,2895,2895,6
20240926,111900,2382630225,2890,2895,2895,2890,108
20240926,111800,2382317935,2895,2890,2895,2890,58
20240926,111700,2382150280,2890,2890,2890,2890,815
20240926,111600,2379794930,2890,2890,2890,2890,4168
20240926,111500,2367749410,2890,2895,2895,2890,4490
20240926,111400,2354772030,2895,2895,2895,2895,50
20240926,111300,2354627280,2895,2890,2895,2890,36
20240926,111200,2354523210,2890,2895,2895,2890,140
20240926,111100,2354118460,2895,2895,2895,2895,8144
20240926,111000,2330541580,2895,2895,2895,2890,438
20240926,110900,2329273940,2895,2895,2895,2895,350
20240926,110800,2328260690,2890,2895,2895,2890,232
20240926,110700,2327590200,2890,2890,2895,2890,81
20240926,110600,2327356080,2895,2895,2895,2895,0
20240926,110500,2327356080,2895,2890,2895,2890,7147
20240926,110400,2306665885,2890,2895,2895,2890,111
20240926,110300,2306345055,2895,2890,2895,2885,110
20240926,110200,2306027520,2895,2895,2895,2890,6231
20240926,110100,2288018775,2890,2895,2895,2890,1038
20240926,110000,2285018915,2895,2885,2895,2885,4334
20240926,105900,2272492180,2890,2885,2890,2885,2005
20240926,105800,2266707725,2885,2890,2890,2885,97
20240926,105700,2266427850,2885,2890,2895,2885,1589
20240926,105600,2261835640,2890,2890,2890,2890,47
20240926,105500,2261699810,2890,2885,2895,2885,301
20240926,105400,2260828920,2890,2890,2890,2890,1551
20240926,105300,2256346530,2890,2895,2895,2890,145
20240926,105200,2255927475,2890,2890,2890,2890,703
20240926,105100,2253895805,2890,2890,2895,2890,2898
20240926,105000,2245520550,2895,2895,2895,2895,76
20240926,104900,2245300530,2890,2895,2895,2890,782
20240926,104800,2243040405,2890,2890,2895,2890,113
20240926,104700,2242713790,2890,2890,2890,2890,464
20240926,104600,2241372830,2890,2890,2890,2890,786
20240926,104500,2239101290,2890,2895,2895,2890,1264
20240926,104400,2235448310,2895,2890,2895,2890,666
20240926,104300,2233521070,2890,2900,2900,2890,1707
20240926,104200,2228579680,2900,2900,2900,2900,6826
20240926,104100,2208784280,2900,2900,2900,2900,4124
20240926,104000,2196824680,2895,2885,2900,2885,5250
20240926,103900,2181632330,2895,2890,2895,2885,2716
20240926,103800,2173780530,2890,2890,2890,2890,1000
20240926,103700,2170890530,2885,2885,2885,2885,6375
20240926,103600,2152498655,2885,2885,2890,2885,315
20240926,103500,2151589825,2885,2885,2890,2885,6046
20240926,103400,2134137115,2885,2885,2885,2885,739
20240926,103300,2132005100,2885,2885,2885,2885,221
20240926,103200,2131367515,2890,2885,2890,2885,2841
20240926,103100,2123170225,2885,2885,2885,2885,1403
20240926,103000,2119122570,2890,2880,2895,2880,7251
20240926,102900,2098187435,2880,2885,2885,2880,390
20240926,102800,2097062315,2885,2880,2885,2880,1312
20240926,102700,2093279465,2880,2880,2880,2875,1275
20240926,102600,2089611835,2880,2880,2880,2875,4352
20240926,102500,2077083075,2875,2875,2875,2875,532
20240926,102400,2075553575,2875,2880,2885,2875,2268
20240926,102300,2069017460,2885,2885,2885,2880,240
20240926,102200,2068326245,2880,2865,2885,2865,9599
20240926,102100,2040730955,2870,2870,2870,2870,915
20240926,102000,2038104905,2870,2870,2870,2870,50
20240926,101900,2037961405,2865,2870,2870,2865,75
20240926,101800,2037746525,2865,2870,2870,2865,2078
20240926,101700,2031792915,2870,2865,2870,2865,2355
20240926,101600,2025045685,2865,2865,2865,2865,0
20240926,101500,2025045685,2865,2865,2870,2865,643
20240926,101400,2023203470,2870,2865,2870,2865,203
20240926,101300,2022621860,2865,2870,2870,2865,2590
20240926,101200,2015190010,2870,2870,2870,2865,198
20240926,101100,2014622655,2865,2865,2865,2865,2041
20240926,101000,2008775190,2865,2865,2865,2860,2232
20240926,100900,2002382900,2860,2870,2870,2860,33714
20240926,100800,1905897055,2870,2865,2870,2865,1007
20240926,100700,1903007065,2865,2865,2870,2865,5266
20240926,100600,1887897205,2870,2865,2870,2865,130
20240926,100500,1887524110,2865,2870,2870,2865,387
20240926,100400,1886415290,2870,2870,2870,2870,26
20240926,100300,1886340670,2870,2865,2870,2865,1098
20240926,100200,1883189780,2865,2870,2870,2865,66
20240926,100100,1883000365,2870,2865,2870,2865,450
20240926,100000,1881711110,2865,2870,2870,2865,5853
20240926,095900,1864938435,2870,2870,2870,2870,451
20240926,095800,1863644065,2865,2865,2865,2865,1583
20240926,095700,1859108770,2860,2860,2870,2860,11256
20240926,095600,1826916590,2865,2870,2875,2865,1596
20240926,095500,1822342785,2875,2865,2875,2865,240
20240926,095400,1821654030,2865,2865,2865,2860,1206
20240926,095300,1818198860,2865,2865,2865,2860,346
20240926,095200,1817207940,2860,2860,2865,2860,321
20240926,095100,1816289875,2860,2860,2860,2860,3271
20240926,095000,1806934815,2865,2865,2865,2865,1460
20240926,094900,1802751915,2865,2860,2865,2860,1518
20240926,094800,1798410430,2860,2860,2860,2855,1260
20240926,094700,1794807200,2860,2860,2865,2860,2105
20240926,094600,1788785725,2860,2860,2860,2860,4114
20240926,094500,1777019685,2865,2865,2865,2865,2435
20240926,094400,1770043410,2865,2865,2865,2860,1404
20240926,094300,1766022400,2860,2860,2860,2855,2305
20240926,094200,1759430120,2855,2850,2855,2850,1122
20240926,094100,1756228105,2850,2860,2865,2850,12446
20240926,094000,1720659315,2860,2865,2865,2860,1994
20240926,093900,1714955885,2855,2865,2865,2855,17499
20240926,093800,1664880515,2870,2880,2885,2870,6234
20240926,093700,1646966265,2885,2895,2895,2880,5273
20240926,093600,1631761325,2895,2905,2915,2890,37981
20240926,093500,1521632960,2910,2915,2920,2910,21826
20240926,093400,1458029330,2915,2920,2920,2915,26450
20240926,093300,1380853835,2915,2915,2915,2905,16067
20240926,093200,1334042725,2915,2910,2915,2910,7579
20240926,093100,1311982130,2910,2910,2910,2900,9487
20240926,093000,1284379910,2910,2905,2910,2905,6835
20240926,092900,1264522145,2905,2905,2905,2900,6211
20240926,092800,1246482195,2905,2900,2905,2900,19168
20240926,092700,1190894770,2900,2905,2905,2900,3759
20240926,092600,1179982310,2905,2895,2905,2890,17620
20240926,092500,1128914480,2895,2895,2900,2890,4764
20240926,092400,1115123870,2895,2900,2900,2890,10696
20240926,092300,1084176465,2900,2900,2900,2895,9105
20240926,092200,1057786410,2900,2895,2905,2890,17419
20240926,092100,1007290940,2895,2900,2900,2895,8011
20240926,092000,984074480,2900,2885,2900,2885,10658
20240926,091900,953213165,2890,2890,2900,2885,17601
20240926,091800,902275675,2890,2885,2890,2880,21835
20240926,091700,839260985,2880,2895,2895,2880,9425
20240926,091600,812059585,2895,2885,2895,2885,11054
20240926,091500,780135820,2885,2885,2890,2870,12374
20240926,091400,744535360,2885,2890,2890,2885,6418
20240926,091300,725996905,2885,2885,2890,2880,7736
20240926,091200,703680335,2885,2870,2885,2870,19594
20240926,091100,647295460,2870,2865,2875,2860,6311
20240926,091000,629192365,2865,2855,2870,2855,36281
20240926,090900,525428640,2855,2850,2855,2835,8470
20240926,090800,501258700,2845,2840,2845,2825,19489
20240926,090700,445968340,2845,2835,2845,2830,9545
20240926,090600,418888725,2830,2835,2835,2820,8945
20240926,090500,393595375,2830,2850,2865,2830,50328
20240926,090400,250130855,2845,2835,2850,2835,3795
20240926,090300,239345325,2830,2830,2835,2830,1306
20240926,090200,235647290,2835,2820,2835,2815,2670
20240926,090100,228105025,2830,2820,2830,2815,45411
20240926,090000,100211770,2825,2835,2840,2825,35346