stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,200300,20819801475,2960,2960,2960,2960,106289
20240927,200200,20819801475,2960,2960,2960,2960,0
20240927,200100,20819801475,2960,2960,2960,2960,0
20240927,200000,20819801475,2960,2960,2960,2960,0
20240927,195900,20819801475,2960,2960,2960,2960,0
20240927,195800,20819801475,2960,2960,2960,2960,0
20240927,195700,20819801475,2960,2960,2960,2960,0
20240927,195600,20819801475,2960,2960,2960,2960,0
20240927,195500,20819801475,2960,2960,2960,2960,0
20240927,195400,20819801475,2960,2960,2960,2960,0
20240927,195300,20819801475,2960,2960,2960,2960,0
20240927,195200,20819801475,2960,2960,2960,2960,0
20240927,195100,20819801475,2960,2960,2960,2960,0
20240927,195000,20819801475,2960,2960,2960,2960,0
20240927,194900,20819801475,2960,2960,2960,2960,0
20240927,194800,20819801475,2960,2960,2960,2960,0
20240927,194700,20819801475,2960,2960,2960,2960,0
20240927,194600,20819801475,2960,2960,2960,2960,0
20240927,194500,20819801475,2960,2960,2960,2960,0
20240927,194400,20819801475,2960,2960,2960,2960,0
20240927,194300,20819801475,2960,2960,2960,2960,0
20240927,194200,20819801475,2960,2960,2960,2960,0
20240927,194100,20819801475,2960,2960,2960,2960,0
20240927,194000,20819801475,2960,2960,2960,2960,0
20240927,193900,20819801475,2960,2960,2960,2960,0
20240927,193800,20819801475,2960,2960,2960,2960,0
20240927,193700,20819801475,2960,2960,2960,2960,0
20240927,193600,20819801475,2960,2960,2960,2960,0
20240927,193500,20819801475,2960,2960,2960,2960,0
20240927,193400,20819801475,2960,2960,2960,2960,0
20240927,193300,20819801475,2960,2960,2960,2960,106289
20240927,193200,20819801475,2960,2960,2960,2960,0
20240927,193100,20819801475,2960,2960,2960,2960,0
20240927,193000,20819801475,2960,2960,2960,2960,0
20240927,192900,20819801475,2960,2960,2960,2960,0
20240927,192800,20819801475,2960,2960,2960,2960,0
20240927,192700,20819801475,2960,2960,2960,2960,0
20240927,192600,20819801475,2960,2960,2960,2960,0
20240927,192500,20819801475,2960,2960,2960,2960,0
20240927,192400,20819801475,2960,2960,2960,2960,0
20240927,192300,20819801475,2960,2960,2960,2960,0
20240927,192200,20819801475,2960,2960,2960,2960,0
20240927,192100,20819801475,2960,2960,2960,2960,0
20240927,192000,20819801475,2960,2960,2960,2960,0
20240927,191900,20819801475,2960,2960,2960,2960,0
20240927,191800,20819801475,2960,2960,2960,2960,0
20240927,191700,20819801475,2960,2960,2960,2960,0
20240927,191600,20819801475,2960,2960,2960,2960,0
20240927,191500,20819801475,2960,2960,2960,2960,0
20240927,191400,20819801475,2960,2960,2960,2960,0
20240927,191300,20819801475,2960,2960,2960,2960,0
20240927,191200,20819801475,2960,2960,2960,2960,0
20240927,191100,20819801475,2960,2960,2960,2960,0
20240927,191000,20819801475,2960,2960,2960,2960,0
20240927,190900,20819801475,2960,2960,2960,2960,0
20240927,190800,20819801475,2960,2960,2960,2960,0
20240927,190700,20819801475,2960,2960,2960,2960,0
20240927,190600,20819801475,2960,2960,2960,2960,0
20240927,190500,20819801475,2960,2960,2960,2960,0
20240927,190400,20819801475,2960,2960,2960,2960,0
20240927,190300,20819801475,2960,2960,2960,2960,106289
20240927,190200,20819801475,2960,2960,2960,2960,0
20240927,190100,20819801475,2960,2960,2960,2960,0
20240927,190000,20819801475,2960,2960,2960,2960,0
20240927,185900,20819801475,2960,2960,2960,2960,0
20240927,185800,20819801475,2960,2960,2960,2960,0
20240927,185700,20819801475,2960,2960,2960,2960,0
20240927,185600,20819801475,2960,2960,2960,2960,0
20240927,185500,20819801475,2960,2960,2960,2960,0
20240927,185400,20819801475,2960,2960,2960,2960,0
20240927,185300,20819801475,2960,2960,2960,2960,0
20240927,185200,20819801475,2960,2960,2960,2960,0
20240927,185100,20819801475,2960,2960,2960,2960,0
20240927,185000,20819801475,2960,2960,2960,2960,0
20240927,184900,20819801475,2960,2960,2960,2960,0
20240927,184800,20819801475,2960,2960,2960,2960,0
20240927,184700,20819801475,2960,2960,2960,2960,0
20240927,184600,20819801475,2960,2960,2960,2960,0
20240927,184500,20819801475,2960,2960,2960,2960,0
20240927,184400,20819801475,2960,2960,2960,2960,0
20240927,184300,20819801475,2960,2960,2960,2960,0
20240927,184200,20819801475,2960,2960,2960,2960,0
20240927,184100,20819801475,2960,2960,2960,2960,0
20240927,184000,20819801475,2960,2960,2960,2960,0
20240927,183900,20819801475,2960,2960,2960,2960,0
20240927,183800,20819801475,2960,2960,2960,2960,0
20240927,183700,20819801475,2960,2960,2960,2960,0
20240927,183600,20819801475,2960,2960,2960,2960,0
20240927,183500,20819801475,2960,2960,2960,2960,0
20240927,183400,20819801475,2960,2960,2960,2960,0
20240927,183300,20819801475,2960,2960,2960,2960,106289
20240927,183200,20819801475,2960,2960,2960,2960,0
20240927,183100,20819801475,2960,2960,2960,2960,0
20240927,183000,20819801475,2960,2960,2960,2960,0
20240927,182900,20819801475,2960,2960,2960,2960,0
20240927,182800,20819801475,2960,2960,2960,2960,0
20240927,182700,20819801475,2960,2960,2960,2960,0
20240927,182600,20819801475,2960,2960,2960,2960,0
20240927,182500,20819801475,2960,2960,2960,2960,0
20240927,182400,20819801475,2960,2960,2960,2960,0
20240927,182300,20819801475,2960,2960,2960,2960,0
20240927,182200,20819801475,2960,2960,2960,2960,0
20240927,182100,20819801475,2960,2960,2960,2960,0
20240927,182000,20819801475,2960,2960,2960,2960,0
20240927,181900,20819801475,2960,2960,2960,2960,0
20240927,181800,20819801475,2960,2960,2960,2960,0
20240927,181700,20819801475,2960,2960,2960,2960,0
20240927,181600,20819801475,2960,2960,2960,2960,0
20240927,181500,20819801475,2960,2960,2960,2960,0
20240927,181400,20819801475,2960,2960,2960,2960,0
20240927,181300,20819801475,2960,2960,2960,2960,0
20240927,181200,20819801475,2960,2960,2960,2960,0
20240927,181100,20819801475,2960,2960,2960,2960,0
20240927,181000,20819801475,2960,2960,2960,2960,0
20240927,180900,20819801475,2960,2960,2960,2960,0
20240927,180800,20819801475,2960,2960,2960,2960,0
20240927,180700,20819801475,2960,2960,2960,2960,0
20240927,180600,20819801475,2960,2960,2960,2960,0
20240927,180500,20819801475,2960,2960,2960,2960,0
20240927,180400,20819801475,2960,2960,2960,2960,0
20240927,180300,20819801475,2960,2960,2960,2960,106289
20240927,180200,20819801475,2960,2960,2960,2960,0
20240927,180100,20819801475,2960,2960,2960,2960,0
20240927,180000,20819801475,2960,2960,2960,2960,0
20240927,175900,20819801475,2960,2960,2960,2960,0
20240927,175800,20819801475,2960,2960,2960,2960,0
20240927,175700,20819801475,2960,2960,2960,2960,0
20240927,175600,20819801475,2960,2960,2960,2960,0
20240927,175500,20819801475,2960,2960,2960,2960,0
20240927,175400,20819801475,2960,2960,2960,2960,0
20240927,175300,20819801475,2960,2960,2960,2960,0
20240927,175200,20819801475,2960,2960,2960,2960,0
20240927,175100,20819801475,2960,2960,2960,2960,0
20240927,175000,20819801475,2960,2960,2960,2960,0
20240927,174900,20819801475,2960,2960,2960,2960,0
20240927,174800,20819801475,2960,2960,2960,2960,0
20240927,174700,20819801475,2960,2960,2960,2960,0
20240927,174600,20819801475,2960,2960,2960,2960,0
20240927,174500,20819801475,2960,2960,2960,2960,0
20240927,174400,20819801475,2960,2960,2960,2960,0
20240927,174300,20819801475,2960,2960,2960,2960,0
20240927,174200,20819801475,2960,2960,2960,2960,0
20240927,174100,20819801475,2960,2960,2960,2960,0
20240927,174000,20819801475,2960,2960,2960,2960,0
20240927,173900,20819801475,2960,2960,2960,2960,0
20240927,173800,20819801475,2960,2960,2960,2960,0
20240927,173700,20819801475,2960,2960,2960,2960,0
20240927,173600,20819801475,2960,2960,2960,2960,0
20240927,173500,20819801475,2960,2960,2960,2960,0
20240927,173400,20819801475,2960,2960,2960,2960,0
20240927,173300,20819801475,2960,2960,2960,2960,106289
20240927,173200,20819801475,2960,2960,2960,2960,0
20240927,173100,20819801475,2960,2960,2960,2960,0
20240927,173000,20819801475,2960,2960,2960,2960,0
20240927,172900,20819801475,2960,2960,2960,2960,0
20240927,172800,20819801475,2960,2960,2960,2960,0
20240927,172700,20819801475,2960,2960,2960,2960,0
20240927,172600,20819801475,2960,2960,2960,2960,0
20240927,172500,20819801475,2960,2960,2960,2960,0
20240927,172400,20819801475,2960,2960,2960,2960,0
20240927,172300,20819801475,2960,2960,2960,2960,0
20240927,172200,20819801475,2960,2960,2960,2960,0
20240927,172100,20819801475,2960,2960,2960,2960,0
20240927,172000,20819801475,2960,2960,2960,2960,0
20240927,171900,20819801475,2960,2960,2960,2960,0
20240927,171800,20819801475,2960,2960,2960,2960,0
20240927,171700,20819801475,2960,2960,2960,2960,0
20240927,171600,20819801475,2960,2960,2960,2960,0
20240927,171500,20819801475,2960,2960,2960,2960,0
20240927,171400,20819801475,2960,2960,2960,2960,0
20240927,171300,20819801475,2960,2960,2960,2960,0
20240927,171200,20819801475,2960,2960,2960,2960,0
20240927,171100,20819801475,2960,2960,2960,2960,0
20240927,171000,20819801475,2960,2960,2960,2960,0
20240927,170900,20819801475,2960,2960,2960,2960,0
20240927,170800,20819801475,2960,2960,2960,2960,0
20240927,170700,20819801475,2960,2960,2960,2960,0
20240927,170600,20819801475,2960,2960,2960,2960,0
20240927,170500,20819801475,2960,2960,2960,2960,0
20240927,170400,20819801475,2960,2960,2960,2960,0
20240927,170300,20819801475,2960,2960,2960,2960,106289
20240927,170200,20819801475,2960,2960,2960,2960,0
20240927,170100,20819801475,2960,2960,2960,2960,0
20240927,170000,20819801475,2960,2960,2960,2960,0
20240927,165900,20819801475,2960,2960,2960,2960,0
20240927,165800,20819801475,2960,2960,2960,2960,0
20240927,165700,20819801475,2960,2960,2960,2960,0
20240927,165600,20819801475,2960,2960,2960,2960,0
20240927,165500,20819801475,2960,2960,2960,2960,0
20240927,165400,20819801475,2960,2960,2960,2960,0
20240927,165300,20819801475,2960,2960,2960,2960,0
20240927,165200,20819801475,2960,2960,2960,2960,0
20240927,165100,20819801475,2960,2960,2960,2960,0
20240927,165000,20819801475,2960,2960,2960,2960,0
20240927,164900,20819801475,2960,2960,2960,2960,0
20240927,164800,20819801475,2960,2960,2960,2960,0
20240927,164700,20819801475,2960,2960,2960,2960,0
20240927,164600,20819801475,2960,2960,2960,2960,0
20240927,164500,20819801475,2960,2960,2960,2960,0
20240927,164400,20819801475,2960,2960,2960,2960,0
20240927,164300,20819801475,2960,2960,2960,2960,0
20240927,164200,20819801475,2960,2960,2960,2960,0
20240927,164100,20819801475,2960,2960,2960,2960,0
20240927,164000,20819801475,2960,2960,2960,2960,0
20240927,163900,20819801475,2960,2960,2960,2960,0
20240927,163800,20819801475,2960,2960,2960,2960,0
20240927,163700,20819801475,2960,2960,2960,2960,0
20240927,163600,20819801475,2960,2960,2960,2960,0
20240927,163500,20819801475,2960,2960,2960,2960,0
20240927,163400,20819801475,2960,2960,2960,2960,0
20240927,163300,20819801475,2960,2960,2960,2960,106289
20240927,163200,20819801475,2960,2960,2960,2960,0
20240927,163100,20819801475,2960,2960,2960,2960,0
20240927,163000,20819801475,2960,2960,2960,2960,0
20240927,162900,20819801475,2960,2960,2960,2960,0
20240927,162800,20819801475,2960,2960,2960,2960,0
20240927,162700,20819801475,2960,2960,2960,2960,0
20240927,162600,20819801475,2960,2960,2960,2960,0
20240927,162500,20819801475,2960,2960,2960,2960,0
20240927,162400,20819801475,2960,2960,2960,2960,0
20240927,162300,20819801475,2960,2960,2960,2960,0
20240927,162200,20819801475,2960,2960,2960,2960,0
20240927,162100,20819801475,2960,2960,2960,2960,0
20240927,162000,20819801475,2960,2960,2960,2960,0
20240927,161900,20819801475,2960,2960,2960,2960,0
20240927,161800,20819801475,2960,2960,2960,2960,0
20240927,161700,20819801475,2960,2960,2960,2960,0
20240927,161600,20819801475,2960,2960,2960,2960,0
20240927,161500,20819801475,2960,2960,2960,2960,0
20240927,161400,20819801475,2960,2960,2960,2960,0
20240927,161300,20819801475,2960,2960,2960,2960,0
20240927,161200,20819801475,2960,2960,2960,2960,0
20240927,161100,20819801475,2960,2960,2960,2960,0
20240927,161000,20819801475,2960,2960,2960,2960,0
20240927,160900,20819801475,2960,2960,2960,2960,0
20240927,160800,20819801475,2960,2960,2960,2960,0
20240927,160700,20819801475,2960,2960,2960,2960,0
20240927,160600,20819801475,2960,2960,2960,2960,0
20240927,160500,20819801475,2960,2960,2960,2960,0
20240927,160400,20819801475,2960,2960,2960,2960,0
20240927,160300,20819801475,2960,2960,2960,2960,106289
20240927,160200,20819801475,2960,2960,2960,2960,0
20240927,160100,20819801475,2960,2960,2960,2960,0
20240927,160000,20819801475,2960,2960,2960,2960,0
20240927,155900,20819801475,2960,2960,2960,2960,0
20240927,155800,20819801475,2960,2960,2960,2960,0
20240927,155700,20819801475,2960,2960,2960,2960,0
20240927,155600,20819801475,2960,2960,2960,2960,0
20240927,155500,20819801475,2960,2960,2960,2960,0
20240927,155400,20819801475,2960,2960,2960,2960,0
20240927,155300,20819801475,2960,2960,2960,2960,0
20240927,155200,20819801475,2960,2960,2960,2960,0
20240927,155100,20819801475,2960,2960,2960,2960,0
20240927,155000,20819801475,2960,2960,2960,2960,0
20240927,154900,20819801475,2960,2960,2960,2960,0
20240927,154800,20819801475,2960,2960,2960,2960,0
20240927,154700,20819801475,2960,2960,2960,2960,0
20240927,154600,20819801475,2960,2960,2960,2960,0
20240927,154500,20819801475,2960,2960,2960,2960,0
20240927,154400,20819801475,2960,2960,2960,2960,0
20240927,154300,20819801475,2960,2960,2960,2960,0
20240927,154200,20819801475,2960,2960,2960,2960,0
20240927,154100,20819801475,2960,2960,2960,2960,0
20240927,154000,20819801475,2960,2960,2960,2960,0
20240927,153900,20819801475,2960,2960,2960,2960,0
20240927,153800,20819801475,2960,2960,2960,2960,0
20240927,153700,20819801475,2960,2960,2960,2960,0
20240927,153600,20819801475,2960,2960,2960,2960,0
20240927,153500,20819801475,2960,2960,2960,2960,0
20240927,153400,20819801475,2960,2960,2960,2960,0
20240927,153300,20819801475,2960,2960,2960,2960,106289
20240927,153200,20819801475,2960,2960,2960,2960,0
20240927,153100,20819801475,2960,2960,2960,2960,0
20240927,153000,20819801475,2960,2960,2960,2960,106289
20240927,152900,20505186035,2965,2965,2965,2965,0
20240927,152800,20505186035,2965,2965,2965,2965,0
20240927,152700,20505186035,2965,2965,2965,2965,0
20240927,152600,20505186035,2965,2965,2965,2965,0
20240927,152500,20505186035,2965,2965,2965,2965,0
20240927,152400,20505186035,2965,2965,2965,2965,0
20240927,152300,20505186035,2965,2965,2965,2965,0
20240927,152200,20505186035,2965,2965,2965,2965,0
20240927,152100,20505186035,2965,2965,2965,2965,0
20240927,152000,20505186035,2965,2965,2965,2965,0
20240927,151900,20505186035,2965,2955,2965,2940,59220
20240927,151800,20330634645,2950,2950,2960,2950,16893
20240927,151700,20280777490,2955,2960,2965,2950,23026
20240927,151600,20212785030,2960,2965,2965,2960,134
20240927,151500,20212387940,2965,2970,2970,2955,10071
20240927,151400,20182605615,2970,2965,2970,2960,1852
20240927,151300,20177114125,2970,2955,2970,2950,27212
20240927,151200,20096572005,2955,2970,2970,2955,21457
20240927,151100,20033048840,2970,2965,2970,2965,3992
20240927,151000,20021211795,2965,2975,2975,2965,5941
20240927,150900,20003555765,2975,2975,2975,2970,6935
20240927,150800,19982946175,2975,2975,2980,2975,2206
20240927,150700,19976380480,2980,2970,2980,2970,7374
20240927,150600,19954445260,2970,2975,2975,2960,6144
20240927,150500,19936219695,2975,2970,2985,2970,2294
20240927,150400,19929384270,2970,2980,2980,2970,157
20240927,150300,19928917670,2960,2970,2970,2955,16367
20240927,150200,19880455255,2970,2975,2980,2960,37158
20240927,150100,19770306265,2980,2985,2990,2975,17678
20240927,150000,19717623390,2990,2990,2990,2990,1374
20240927,145900,19713515130,2990,2985,2990,2985,2250
20240927,145800,19706793480,2990,2985,2990,2985,1247
20240927,145700,19703067470,2990,2990,2990,2985,12639
20240927,145600,19665296435,2990,2990,2990,2985,2259
20240927,145500,19658545680,2990,2985,2990,2985,8630
20240927,145400,19632743550,2985,2985,2985,2980,3902
20240927,145300,19621111080,2985,2985,2985,2980,1413
20240927,145200,19616893570,2985,2985,2985,2980,1417
20240927,145100,19612664120,2985,2985,2985,2980,2191
20240927,145000,19606129285,2990,2990,2990,2980,9302
20240927,144900,19578378335,2990,2990,2990,2985,1218
20240927,144800,19574737455,2990,2990,2990,2985,1377
20240927,144700,19570622025,2990,2985,2990,2980,10577
20240927,144600,19539057135,2980,2995,2995,2980,759
20240927,144500,19536789525,2995,2970,2995,2960,14308
20240927,144400,19494306120,2965,3000,3000,2960,249852
20240927,144300,18751758295,3000,2995,3000,2995,6000
20240927,144200,18733758740,3000,3000,3000,2995,3279
20240927,144100,18723922035,3000,3000,3000,2995,2400
20240927,144000,18716722330,3000,2995,3000,2995,1582
20240927,143900,18711979765,3000,3000,3000,2995,7467
20240927,143800,18689603765,3000,3000,3005,3000,30099
20240927,143700,18599304120,3000,2995,3000,2990,9748
20240927,143600,18570109775,2995,2990,2995,2990,3439
20240927,143500,18559815885,2990,2990,2995,2985,2308
20240927,143400,18552908990,2990,2995,2995,2980,12214
20240927,143300,18516423730,2995,2995,2995,2990,2740
20240927,143200,18508223740,2995,2995,2995,2995,975
20240927,143100,18505303615,2990,2995,2995,2990,2102
20240927,143000,18499012010,2995,2995,2995,2985,1950
20240927,142900,18493178995,2995,2990,2995,2985,11016
20240927,142800,18460280515,2990,2985,2995,2980,30164
20240927,142700,18370338560,2990,2995,2995,2985,2877
20240927,142600,18361740340,2995,2995,2995,2985,6541
20240927,142500,18342195825,2995,3000,3000,2985,58953
20240927,142400,18166034775,3000,3000,3000,2995,3967
20240927,142300,18154149365,2995,3000,3000,2995,2853
20240927,142200,18145596660,3000,3000,3000,2995,8300
20240927,142100,18120734250,3000,3000,3000,2995,2091
20240927,142000,18114464555,3000,3000,3000,2995,1467
20240927,141900,18110064550,3000,3000,3000,2995,1652
20240927,141800,18105110825,3000,3000,3000,2995,1717
20240927,141700,18099962690,3000,3005,3005,3000,11119
20240927,141600,18066605675,3005,3005,3005,2995,5217
20240927,141500,18050955000,3000,3005,3010,3000,8789
20240927,141400,18024574405,3000,3005,3010,3000,28897
20240927,141300,17937835860,3010,3010,3015,3005,8844
20240927,141200,17911212510,3015,3015,3020,3010,1958
20240927,141100,17905311900,3020,3015,3020,3015,4120
20240927,141000,17892881645,3020,3015,3020,3010,4164
20240927,140900,17880307205,3015,3015,3015,3010,7762
20240927,140800,17856930070,3015,3010,3020,3010,4275
20240927,140700,17844046280,3015,3015,3020,3010,10725
20240927,140600,17811709855,3020,3020,3020,3015,1532
20240927,140500,17807084965,3020,3025,3025,3015,7946
20240927,140400,17783091135,3025,3020,3025,3020,5507
20240927,140300,17766455320,3020,3025,3025,3020,3649
20240927,140200,17755433865,3020,3015,3025,3015,4028
20240927,140100,17743266980,3020,3020,3020,3015,3095
20240927,140000,17733920375,3020,3015,3020,3015,2208
20240927,135900,17727258635,3020,3015,3020,3015,3019
20240927,135800,17718147760,3020,3020,3020,3015,1751
20240927,135700,17712865530,3020,3020,3020,3015,4164
20240927,135600,17700292430,3020,3020,3020,3015,1780
20240927,135500,17694917125,3015,3020,3020,3015,5890
20240927,135400,17677142970,3020,3020,3020,3015,1879
20240927,135300,17671468685,3020,3020,3020,3015,2402
20240927,135200,17664214940,3020,3015,3020,3015,1297
20240927,135100,17660299700,3020,3020,3020,3015,1919
20240927,135000,17654507840,3020,3015,3020,3015,9073
20240927,134900,17627149115,3015,3015,3015,3010,2336
20240927,134800,17620111605,3015,3010,3015,3010,856
20240927,134700,17617531265,3010,3015,3015,3010,5320
20240927,134600,17601505505,3015,3010,3015,3010,5598
20240927,134500,17584654030,3010,3015,3015,3010,2726
20240927,134400,17576440505,3015,3010,3015,3010,3751
20240927,134300,17565142310,3015,3010,3015,3005,1976
20240927,134200,17559193180,3005,3010,3015,3005,21532
20240927,134100,17494395810,3010,3015,3015,3005,8278
20240927,134000,17469470860,3010,3015,3015,3010,3900
20240927,133900,17457727835,3010,3015,3015,3010,3490
20240927,133800,17447217115,3015,3015,3015,3005,7370
20240927,133700,17425030965,3015,3015,3015,3005,10704
20240927,133600,17392807590,3015,3010,3015,3005,16838
20240927,133500,17342133990,3010,3010,3010,3005,2117
20240927,133400,17335766215,3010,3005,3010,3005,1249
20240927,133300,17332007020,3010,3015,3015,3010,15727
20240927,133200,17284651270,3015,3015,3015,3010,6475
20240927,133100,17265157565,3015,3015,3020,3010,5563
20240927,133000,17248379420,3015,3015,3015,3010,4555
20240927,132900,17234647625,3015,3015,3020,3010,3025
20240927,132800,17225530805,3020,3015,3020,3010,4603
20240927,132700,17211645595,3010,3025,3025,3010,21186
20240927,132600,17147733660,3025,3025,3025,3020,964
20240927,132500,17144819305,3025,3025,3025,3020,3400
20240927,132400,17134541730,3025,3025,3025,3020,1088
20240927,132300,17131253550,3025,3015,3025,3015,6085
20240927,132200,17112855475,3020,3015,3020,3015,3443
20240927,132100,17102462515,3015,3015,3020,3015,814
20240927,132000,17100004680,3020,3020,3020,3015,3568
20240927,131900,17089230220,3010,3025,3030,3010,22686
20240927,131800,17020783275,3025,3030,3030,3025,1129
20240927,131700,17017364075,3030,3030,3030,3025,1272
20240927,131600,17013510650,3030,3025,3030,3020,4441
20240927,131500,17000076685,3025,3025,3030,3020,1977
20240927,131400,16994092295,3030,3030,3030,3020,812
20240927,131300,16991633750,3025,3025,3030,3020,4919
20240927,131200,16976749700,3020,3025,3030,3020,1052
20240927,131100,16973564125,3030,3030,3040,3025,4351
20240927,131000,16960389180,3030,3040,3040,3025,10881
20240927,130900,16927401095,3040,3040,3045,3035,3476
20240927,130800,16916834345,3040,3040,3045,3035,2448
20240927,130700,16909388890,3045,3045,3045,3035,8463
20240927,130600,16883652905,3045,3040,3045,3040,2490
20240927,130500,16876071645,3040,3040,3040,3035,8701
20240927,130400,16849630900,3040,3030,3040,3025,26721
20240927,130300,16768595420,3030,3025,3030,3020,8374
20240927,130200,16743268370,3025,3020,3025,3020,10315
20240927,130100,16712073045,3020,3015,3025,3015,5518
20240927,130000,16695407830,3020,3020,3020,3015,9160
20240927,125900,16667744635,3020,3020,3025,3020,3521
20240927,125800,16657109430,3020,3015,3020,3010,5509
20240927,125700,16640497040,3020,3015,3025,3015,1613
20240927,125600,16635627510,3015,3025,3025,3015,4254
20240927,125500,16622779735,3015,3025,3025,3015,6498
20240927,125400,16603152075,3025,3025,3025,3020,1861
20240927,125300,16597525465,3025,3025,3025,3020,1500
20240927,125200,16592989050,3025,3025,3025,3020,1234
20240927,125100,16589257495,3025,3025,3025,3020,3508
20240927,125000,16578657850,3025,3020,3025,3020,1639
20240927,124900,16573704575,3020,3020,3020,3015,6710
20240927,124800,16553440690,3020,3020,3020,3015,792
20240927,124700,16551049270,3020,3025,3025,3015,9208
20240927,124600,16523242075,3025,3020,3025,3015,15139
20240927,124500,16477526325,3020,3025,3025,3015,22589
20240927,124400,16409304205,3025,3025,3025,3020,1549
20240927,124300,16404620275,3025,3025,3030,3020,2401
20240927,124200,16397356920,3030,3030,3030,3030,3040
20240927,124100,16388145720,3030,3025,3030,3025,2562
20240927,124000,16380392605,3025,3020,3025,3020,2280
20240927,123900,16373495910,3020,3025,3030,3020,3508
20240927,123800,16362873780,3025,3025,3025,3020,2872
20240927,123700,16354185985,3025,3025,3025,3020,4287
20240927,123600,16341218110,3025,3030,3030,3020,3435
20240927,123500,16330825790,3030,3025,3030,3025,3002
20240927,123400,16321742940,3025,3020,3025,3015,22593
20240927,123300,16253492310,3020,3020,3020,3010,2320
20240927,123200,16246493555,3020,3015,3020,3015,1483
20240927,123100,16242017585,3020,3015,3020,3010,3782
20240927,123000,16230610530,3015,3015,3020,3010,3174
20240927,122900,16221039635,3015,3015,3020,3010,1809
20240927,122800,16215583835,3015,3010,3020,3010,5372
20240927,122700,16199381050,3015,3015,3015,3015,2066
20240927,122600,16193152060,3010,3015,3020,3010,2636
20240927,122500,16185195585,3015,3015,3020,3010,2570
20240927,122400,16177443050,3015,3015,3015,3010,1470
20240927,122300,16173011550,3015,3015,3015,3010,3682
20240927,122200,16161910615,3015,3015,3015,3010,4223
20240927,122100,16149178675,3015,3015,3020,3010,5999
20240927,122000,16131088005,3015,3015,3015,3010,2164
20240927,121900,16124566430,3015,3015,3015,3010,7178
20240927,121800,16102925535,3015,3015,3015,3010,7068
20240927,121700,16081615810,3015,3010,3015,3010,2563
20240927,121600,16073889210,3015,3015,3015,3010,14021
20240927,121500,16031615955,3015,3005,3015,3005,34062
20240927,121400,15929095900,3005,3000,3005,2995,20083
20240927,121300,15868805365,3000,2995,3000,2990,5593
20240927,121200,15852056025,2990,2995,2995,2990,7946
20240927,121100,15828278450,2990,2995,2995,2990,1356
20240927,121000,15824218315,2990,2995,2995,2990,3379
20240927,120900,15814106110,2995,2995,2995,2990,2928
20240927,120800,15805341150,2995,2995,2995,2990,3423
20240927,120700,15795100880,2995,2995,2995,2990,3835
20240927,120600,15783629490,2995,2995,2995,2995,2871
20240927,120500,15775030845,2990,2990,3000,2990,9270
20240927,120400,15747293965,2990,2990,2995,2990,1819
20240927,120300,15741848595,2995,2995,3000,2990,4791
20240927,120200,15727492180,2995,3000,3000,2990,11319
20240927,120100,15693589775,3000,2990,3000,2990,2272
20240927,120000,15686787705,2990,2995,2995,2990,4546
20240927,115900,15673174695,2995,2990,2995,2990,5027
20240927,115800,15658126305,2990,2995,2995,2990,7369
20240927,115700,15636061405,2995,2990,2995,2985,7415
20240927,115600,15613898010,2985,2990,2990,2985,11426
20240927,115500,15579737010,2985,2990,2990,2985,3722
20240927,115400,15568611115,2985,2985,2990,2980,12114
20240927,115300,15532435470,2980,2985,2985,2980,1893
20240927,115200,15526787810,2980,2985,2985,2980,2948
20240927,115100,15517996105,2980,2980,2985,2980,2560
20240927,115000,15510358030,2985,2980,2985,2980,5249
20240927,114900,15494709355,2980,2985,2990,2980,18770
20240927,114800,15438676610,2980,2980,2985,2980,2874
20240927,114700,15430102080,2980,2980,2985,2980,1716
20240927,114600,15424983540,2980,2985,2990,2980,2358
20240927,114500,15417945780,2980,2980,2985,2980,9071
20240927,114400,15390874480,2980,2980,2985,2975,5054
20240927,114300,15375805015,2975,2975,2980,2970,17480
20240927,114200,15323769225,2975,2970,2975,2970,12421
20240927,114100,15286820120,2970,2970,2975,2965,10309
20240927,114000,15256201570,2965,2970,2970,2965,3181
20240927,113900,15246756505,2970,2965,2970,2965,7282
20240927,113800,15225131905,2965,2970,2970,2965,5542
20240927,113700,15208675665,2965,2965,2970,2965,1469
20240927,113600,15204315395,2965,2965,2970,2965,3740
20240927,113500,15193218435,2965,2970,2975,2965,4079
20240927,113400,15181105430,2970,2965,2975,2965,6779
20240927,113300,15160974945,2965,2965,2970,2965,3305
20240927,113200,15151165535,2965,2965,2970,2965,6133
20240927,113100,15132975710,2965,2965,2970,2965,1701
20240927,113000,15127926920,2965,2965,2970,2960,3309
20240927,112900,15118109140,2960,2960,2970,2960,2590
20240927,112800,15110431910,2965,2960,2970,2960,1268
20240927,112700,15106672650,2960,2965,2970,2960,4082
20240927,112600,15094562190,2970,2965,2970,2965,1860
20240927,112500,15089040955,2965,2965,2970,2965,1059
20240927,112400,15085898255,2970,2975,2975,2965,15463
20240927,112300,15039959995,2970,2970,2975,2970,14473
20240927,112200,14996930645,2970,2970,2975,2970,2884
20240927,112100,14988359700,2970,2970,2975,2970,14844
20240927,112000,14944261820,2970,2975,2975,2970,2213
20240927,111900,14937680600,2970,2975,2980,2970,7830
20240927,111800,14914382500,2975,2980,2980,2975,4784
20240927,111700,14900129785,2975,2975,2980,2975,8712
20240927,111600,14874176450,2975,2980,2980,2975,7000
20240927,111500,14853319080,2975,2970,2980,2970,4564
20240927,111400,14839736030,2970,2975,2980,2970,8162
20240927,111300,14815451605,2975,2975,2980,2975,14442
20240927,111200,14772436695,2975,2960,2980,2960,17923
20240927,111100,14719163740,2960,2955,2970,2955,21512
20240927,111000,14655433835,2960,2955,2960,2955,5695
20240927,110900,14638582495,2960,2950,2960,2945,18379
20240927,110800,14584307755,2950,2940,2955,2940,31817
20240927,110700,14490478675,2940,2935,2945,2930,10172
20240927,110600,14460608190,2935,2950,2950,2930,56311
20240927,110500,14295325670,2940,2940,2950,2940,26720
20240927,110400,14216691840,2945,2930,2945,2930,14630
20240927,110300,14173683000,2930,2935,2935,2930,11977
20240927,110200,14138573340,2930,2935,2940,2930,19057
20240927,110100,14082697535,2935,2935,2945,2930,27396
20240927,110000,14002272645,2940,2945,2945,2935,20142
20240927,105900,13943040315,2945,2955,2960,2935,88826
20240927,105800,13681419230,2955,2965,2965,2955,28928
20240927,105700,13595855265,2965,2965,2970,2960,19572
20240927,105600,13537851010,2960,2960,2965,2955,4925
20240927,105500,13523272595,2960,2970,2970,2955,81473
20240927,105400,13282206010,2965,2975,2980,2965,19943
20240927,105300,13223034170,2970,2965,2975,2965,2030
20240927,105200,13217005150,2965,2965,2970,2965,4476
20240927,105100,13203733115,2965,2965,2970,2965,7225
20240927,105000,13182310720,2965,2975,2975,2965,46484
20240927,104900,13044391240,2970,2985,2985,2970,55763
20240927,104800,12878327530,2985,2990,2995,2985,6624
20240927,104700,12858527530,2990,2990,2990,2985,10334
20240927,104600,12827641240,2990,2990,2990,2985,9119
20240927,104500,12800379425,2990,3000,3000,2985,10285
20240927,104400,12769647530,2990,3005,3005,2990,11136
20240927,104300,12736260085,3005,3015,3015,3005,7946
20240927,104200,12712361870,3015,3010,3020,3005,20308
20240927,104100,12651176275,3010,3005,3010,3005,9695
20240927,104000,12622000145,3005,2990,3005,2985,22705
20240927,103900,12553944010,2990,2980,2990,2975,42379
20240927,103800,12427426915,2980,2980,2985,2980,522
20240927,103700,12425871170,2980,2975,2980,2975,8392
20240927,103600,12400895660,2975,2985,2985,2970,29164
20240927,103500,12314177355,2980,2985,2985,2980,12663
20240927,103400,12276412410,2985,2990,2990,2980,5974
20240927,103300,12258572680,2990,2985,2990,2985,11689
20240927,103200,12223655330,2985,2985,2985,2980,10947
20240927,103100,12190985250,2990,2985,2990,2985,6692
20240927,103000,12170999150,2985,2985,2990,2980,3963
20240927,102900,12159169160,2985,2980,2990,2975,3722
20240927,102800,12148065670,2980,2980,2985,2970,24956
20240927,102700,12073840855,2980,2980,2995,2975,27242
20240927,102600,11992658305,2980,2985,2985,2975,3654
20240927,102500,11981774585,2975,2985,2985,2975,13952
20240927,102400,11940193925,2975,2995,2995,2970,71707
20240927,102300,11726473510,2995,3005,3005,2990,30433
20240927,102200,11635264080,3005,3020,3020,3000,9076
20240927,102100,11607992945,3020,3010,3025,3005,5531
20240927,102000,11591336685,3010,3020,3020,3000,31954
20240927,101900,11495338900,3020,3020,3030,3015,11981
20240927,101800,11459184020,3025,3030,3035,3015,12607
20240927,101700,11421038305,3025,3030,3035,3025,16453
20240927,101600,11371212320,3030,3025,3030,3020,13102
20240927,101500,11331546530,3025,3020,3025,3015,7921
20240927,101400,11307623965,3020,3030,3035,3020,17900
20240927,101300,11253359555,3030,3035,3040,3025,27505
20240927,101200,11169948340,3035,3020,3035,3015,20173
20240927,101100,11108895145,3015,3010,3020,3010,9937
20240927,101000,11078925735,3010,3010,3010,3005,2849
20240927,100900,11070352890,3005,3005,3005,3000,21359
20240927,100800,11006171595,3005,3000,3005,2995,27788
20240927,100700,10922791875,3000,2995,3000,2995,31500
20240927,100600,10828385175,2995,3000,3005,2990,57867
20240927,100500,10654970925,2995,2985,3010,2980,69510
20240927,100400,10446718390,2985,2980,2990,2975,26664
20240927,100300,10367227645,2980,2965,2980,2955,54077
20240927,100200,10206995905,2965,2970,2975,2955,162608
20240927,100100,9725184430,2965,2970,2975,2950,187014
20240927,100000,9171120060,2970,3025,3035,2970,122274
20240927,095900,8804604970,3030,3015,3035,3005,82326
20240927,095800,8556090020,3005,3020,3025,3000,58114
20240927,095700,8381223030,3020,3035,3040,3000,133973
20240927,095600,7977192960,3035,3045,3050,3025,104532
20240927,095500,7659753925,3045,3050,3060,3045,14913
20240927,095400,7614270900,3050,3060,3065,3045,39603
20240927,095300,7493300990,3065,3085,3085,3065,49048
20240927,095200,7342594940,3075,3095,3095,3070,18858
20240927,095100,7284525555,3095,3085,3100,3080,13159
20240927,095000,7243962925,3085,3100,3105,3080,19947
20240927,094900,7182290530,3105,3115,3115,3105,13966
20240927,094800,7138905975,3115,3110,3120,3110,27311
20240927,094700,7053926475,3110,3120,3120,3110,4169
20240927,094600,7040955030,3115,3115,3130,3105,49888
20240927,094500,6885580295,3115,3115,3130,3115,6653
20240927,094400,6864812530,3115,3120,3120,3110,4071
20240927,094300,6852129085,3115,3115,3120,3115,2180
20240927,094200,6845337735,3115,3120,3130,3115,4408
20240927,094100,6831572125,3120,3115,3130,3115,12315
20240927,094000,6793133370,3110,3115,3120,3100,38374
20240927,093900,6673974275,3115,3115,3120,3105,14764
20240927,093800,6628062115,3110,3125,3130,3105,24250
20240927,093700,6552514335,3125,3135,3140,3120,8578
20240927,093600,6525695400,3135,3145,3145,3120,34465
20240927,093500,6417718865,3140,3150,3150,3140,7410
20240927,093400,6394406725,3150,3145,3150,3140,7228
20240927,093300,6371663410,3145,3145,3150,3145,3982
20240927,093200,6359139165,3145,3150,3150,3140,12578
20240927,093100,6319577580,3150,3150,3150,3135,4843
20240927,093000,6304338510,3135,3140,3145,3130,15949
20240927,092900,6254318285,3145,3145,3155,3140,16166
20240927,092800,6203498285,3150,3165,3165,3145,25228
20240927,092700,6123921725,3165,3170,3175,3160,11263
20240927,092600,6088292805,3170,3180,3180,3170,14404
20240927,092500,6042576930,3180,3180,3190,3175,27795
20240927,092400,5954102930,3180,3190,3190,3175,70208
20240927,092300,5730448815,3180,3165,3190,3160,77134
20240927,092200,5485577705,3165,3185,3190,3165,16701
20240927,092100,5432437615,3190,3185,3200,3185,111491
20240927,092000,5076511125,3185,3165,3190,3160,72013
20240927,091900,4848011560,3165,3170,3185,3165,60218
20240927,091800,4656949835,3180,3215,3215,3170,92758
20240927,091700,4360980045,3215,3195,3215,3190,163759
20240927,091600,3837049675,3190,3175,3195,3160,145626
20240927,091500,3373621560,3175,3165,3180,3145,93579
20240927,091400,3077028820,3165,3120,3165,3120,66942
20240927,091300,2866198815,3100,3095,3125,3095,25092
20240927,091200,2788237745,3095,3060,3110,3060,44200
20240927,091100,2652038510,3060,3065,3080,3060,3168
20240927,091000,2642327565,3080,3065,3080,3055,55288
20240927,090900,2472831650,3070,3070,3075,3065,46272
20240927,090800,2330795800,3075,3090,3100,3070,40271
20240927,090700,2206610650,3090,3100,3105,3090,33558
20240927,090600,2102577540,3100,3085,3100,3085,22616
20240927,090500,2032642915,3085,3100,3105,3085,60609
20240927,090400,1844962285,3100,3110,3110,3095,14360
20240927,090300,1800434675,3100,3120,3130,3095,86707
20240927,090200,1531387045,3120,3140,3145,3105,69693
20240927,090100,1313876875,3135,3160,3170,3135,130022
20240927,090000,903477240,3160,3140,3165,3120,286995