stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,212300,2000766665,4195,4195,4195,4195,5085
20240924,212200,2000766665,4195,4195,4195,4195,0
20240924,212100,2000766665,4195,4195,4195,4195,0
20240924,212000,2000766665,4195,4195,4195,4195,0
20240924,211900,2000766665,4195,4195,4195,4195,0
20240924,211800,2000766665,4195,4195,4195,4195,0
20240924,211700,2000766665,4195,4195,4195,4195,0
20240924,211600,2000766665,4195,4195,4195,4195,0
20240924,211500,2000766665,4195,4195,4195,4195,0
20240924,211400,2000766665,4195,4195,4195,4195,0
20240924,211300,2000766665,4195,4195,4195,4195,0
20240924,211200,2000766665,4195,4195,4195,4195,0
20240924,211100,2000766665,4195,4195,4195,4195,0
20240924,211000,2000766665,4195,4195,4195,4195,0
20240924,210900,2000766665,4195,4195,4195,4195,0
20240924,210800,2000766665,4195,4195,4195,4195,0
20240924,210700,2000766665,4195,4195,4195,4195,0
20240924,210600,2000766665,4195,4195,4195,4195,0
20240924,210500,2000766665,4195,4195,4195,4195,0
20240924,210400,2000766665,4195,4195,4195,4195,0
20240924,210300,2000766665,4195,4195,4195,4195,0
20240924,210200,2000766665,4195,4195,4195,4195,0
20240924,210100,2000766665,4195,4195,4195,4195,0
20240924,210000,2000766665,4195,4195,4195,4195,0
20240924,205900,2000766665,4195,4195,4195,4195,0
20240924,205800,2000766665,4195,4195,4195,4195,0
20240924,205700,2000766665,4195,4195,4195,4195,0
20240924,205600,2000766665,4195,4195,4195,4195,0
20240924,205500,2000766665,4195,4195,4195,4195,0
20240924,205400,2000766665,4195,4195,4195,4195,0
20240924,205300,2000766665,4195,4195,4195,4195,5085
20240924,205200,2000766665,4195,4195,4195,4195,0
20240924,205100,2000766665,4195,4195,4195,4195,0
20240924,205000,2000766665,4195,4195,4195,4195,0
20240924,204900,2000766665,4195,4195,4195,4195,0
20240924,204800,2000766665,4195,4195,4195,4195,0
20240924,204700,2000766665,4195,4195,4195,4195,0
20240924,204600,2000766665,4195,4195,4195,4195,0
20240924,204500,2000766665,4195,4195,4195,4195,0
20240924,204400,2000766665,4195,4195,4195,4195,0
20240924,204300,2000766665,4195,4195,4195,4195,0
20240924,204200,2000766665,4195,4195,4195,4195,0
20240924,204100,2000766665,4195,4195,4195,4195,0
20240924,204000,2000766665,4195,4195,4195,4195,0
20240924,203900,2000766665,4195,4195,4195,4195,0
20240924,203800,2000766665,4195,4195,4195,4195,0
20240924,203700,2000766665,4195,4195,4195,4195,0
20240924,203600,2000766665,4195,4195,4195,4195,0
20240924,203500,2000766665,4195,4195,4195,4195,0
20240924,203400,2000766665,4195,4195,4195,4195,0
20240924,203300,2000766665,4195,4195,4195,4195,0
20240924,203200,2000766665,4195,4195,4195,4195,0
20240924,203100,2000766665,4195,4195,4195,4195,0
20240924,203000,2000766665,4195,4195,4195,4195,0
20240924,202900,2000766665,4195,4195,4195,4195,0
20240924,202800,2000766665,4195,4195,4195,4195,0
20240924,202700,2000766665,4195,4195,4195,4195,0
20240924,202600,2000766665,4195,4195,4195,4195,0
20240924,202500,2000766665,4195,4195,4195,4195,0
20240924,202400,2000766665,4195,4195,4195,4195,0
20240924,202300,2000766665,4195,4195,4195,4195,5085
20240924,202200,2000766665,4195,4195,4195,4195,0
20240924,202100,2000766665,4195,4195,4195,4195,0
20240924,202000,2000766665,4195,4195,4195,4195,0
20240924,201900,2000766665,4195,4195,4195,4195,0
20240924,201800,2000766665,4195,4195,4195,4195,0
20240924,201700,2000766665,4195,4195,4195,4195,0
20240924,201600,2000766665,4195,4195,4195,4195,0
20240924,201500,2000766665,4195,4195,4195,4195,0
20240924,201400,2000766665,4195,4195,4195,4195,0
20240924,201300,2000766665,4195,4195,4195,4195,0
20240924,201200,2000766665,4195,4195,4195,4195,0
20240924,201100,2000766665,4195,4195,4195,4195,0
20240924,201000,2000766665,4195,4195,4195,4195,0
20240924,200900,2000766665,4195,4195,4195,4195,0
20240924,200800,2000766665,4195,4195,4195,4195,0
20240924,200700,2000766665,4195,4195,4195,4195,0
20240924,200600,2000766665,4195,4195,4195,4195,0
20240924,200500,2000766665,4195,4195,4195,4195,0
20240924,200400,2000766665,4195,4195,4195,4195,0
20240924,200300,2000766665,4195,4195,4195,4195,0
20240924,200200,2000766665,4195,4195,4195,4195,0
20240924,200100,2000766665,4195,4195,4195,4195,0
20240924,200000,2000766665,4195,4195,4195,4195,0
20240924,195900,2000766665,4195,4195,4195,4195,0
20240924,195800,2000766665,4195,4195,4195,4195,0
20240924,195700,2000766665,4195,4195,4195,4195,0
20240924,195600,2000766665,4195,4195,4195,4195,0
20240924,195500,2000766665,4195,4195,4195,4195,0
20240924,195400,2000766665,4195,4195,4195,4195,0
20240924,195300,2000766665,4195,4195,4195,4195,5085
20240924,195200,2000766665,4195,4195,4195,4195,0
20240924,195100,2000766665,4195,4195,4195,4195,0
20240924,195000,2000766665,4195,4195,4195,4195,0
20240924,194900,2000766665,4195,4195,4195,4195,0
20240924,194800,2000766665,4195,4195,4195,4195,0
20240924,194700,2000766665,4195,4195,4195,4195,0
20240924,194600,2000766665,4195,4195,4195,4195,0
20240924,194500,2000766665,4195,4195,4195,4195,0
20240924,194400,2000766665,4195,4195,4195,4195,0
20240924,194300,2000766665,4195,4195,4195,4195,0
20240924,194200,2000766665,4195,4195,4195,4195,0
20240924,194100,2000766665,4195,4195,4195,4195,0
20240924,194000,2000766665,4195,4195,4195,4195,0
20240924,193900,2000766665,4195,4195,4195,4195,0
20240924,193800,2000766665,4195,4195,4195,4195,0
20240924,193700,2000766665,4195,4195,4195,4195,0
20240924,193600,2000766665,4195,4195,4195,4195,0
20240924,193500,2000766665,4195,4195,4195,4195,0
20240924,193400,2000766665,4195,4195,4195,4195,0
20240924,193300,2000766665,4195,4195,4195,4195,0
20240924,193200,2000766665,4195,4195,4195,4195,0
20240924,193100,2000766665,4195,4195,4195,4195,0
20240924,193000,2000766665,4195,4195,4195,4195,0
20240924,192900,2000766665,4195,4195,4195,4195,0
20240924,192800,2000766665,4195,4195,4195,4195,0
20240924,192700,2000766665,4195,4195,4195,4195,0
20240924,192600,2000766665,4195,4195,4195,4195,0
20240924,192500,2000766665,4195,4195,4195,4195,0
20240924,192400,2000766665,4195,4195,4195,4195,0
20240924,192300,2000766665,4195,4195,4195,4195,5085
20240924,192200,2000766665,4195,4195,4195,4195,0
20240924,192100,2000766665,4195,4195,4195,4195,0
20240924,192000,2000766665,4195,4195,4195,4195,0
20240924,191900,2000766665,4195,4195,4195,4195,0
20240924,191800,2000766665,4195,4195,4195,4195,0
20240924,191700,2000766665,4195,4195,4195,4195,0
20240924,191600,2000766665,4195,4195,4195,4195,0
20240924,191500,2000766665,4195,4195,4195,4195,0
20240924,191400,2000766665,4195,4195,4195,4195,0
20240924,191300,2000766665,4195,4195,4195,4195,0
20240924,191200,2000766665,4195,4195,4195,4195,0
20240924,191100,2000766665,4195,4195,4195,4195,0
20240924,191000,2000766665,4195,4195,4195,4195,0
20240924,190900,2000766665,4195,4195,4195,4195,0
20240924,190800,2000766665,4195,4195,4195,4195,0
20240924,190700,2000766665,4195,4195,4195,4195,0
20240924,190600,2000766665,4195,4195,4195,4195,0
20240924,190500,2000766665,4195,4195,4195,4195,0
20240924,190400,2000766665,4195,4195,4195,4195,0
20240924,190300,2000766665,4195,4195,4195,4195,0
20240924,190200,2000766665,4195,4195,4195,4195,0
20240924,190100,2000766665,4195,4195,4195,4195,0
20240924,190000,2000766665,4195,4195,4195,4195,0
20240924,185900,2000766665,4195,4195,4195,4195,0
20240924,185800,2000766665,4195,4195,4195,4195,0
20240924,185700,2000766665,4195,4195,4195,4195,0
20240924,185600,2000766665,4195,4195,4195,4195,0
20240924,185500,2000766665,4195,4195,4195,4195,0
20240924,185400,2000766665,4195,4195,4195,4195,0
20240924,185300,2000766665,4195,4195,4195,4195,5085
20240924,185200,2000766665,4195,4195,4195,4195,0
20240924,185100,2000766665,4195,4195,4195,4195,0
20240924,185000,2000766665,4195,4195,4195,4195,0
20240924,184900,2000766665,4195,4195,4195,4195,0
20240924,184800,2000766665,4195,4195,4195,4195,0
20240924,184700,2000766665,4195,4195,4195,4195,0
20240924,184600,2000766665,4195,4195,4195,4195,0
20240924,184500,2000766665,4195,4195,4195,4195,0
20240924,184400,2000766665,4195,4195,4195,4195,0
20240924,184300,2000766665,4195,4195,4195,4195,0
20240924,184200,2000766665,4195,4195,4195,4195,0
20240924,184100,2000766665,4195,4195,4195,4195,0
20240924,184000,2000766665,4195,4195,4195,4195,0
20240924,183900,2000766665,4195,4195,4195,4195,0
20240924,183800,2000766665,4195,4195,4195,4195,0
20240924,183700,2000766665,4195,4195,4195,4195,0
20240924,183600,2000766665,4195,4195,4195,4195,0
20240924,183500,2000766665,4195,4195,4195,4195,0
20240924,183400,2000766665,4195,4195,4195,4195,0
20240924,183300,2000766665,4195,4195,4195,4195,0
20240924,183200,2000766665,4195,4195,4195,4195,0
20240924,183100,2000766665,4195,4195,4195,4195,0
20240924,183000,2000766665,4195,4195,4195,4195,0
20240924,182900,2000766665,4195,4195,4195,4195,0
20240924,182800,2000766665,4195,4195,4195,4195,0
20240924,182700,2000766665,4195,4195,4195,4195,0
20240924,182600,2000766665,4195,4195,4195,4195,0
20240924,182500,2000766665,4195,4195,4195,4195,0
20240924,182400,2000766665,4195,4195,4195,4195,0
20240924,182300,2000766665,4195,4195,4195,4195,5085
20240924,182200,2000766665,4195,4195,4195,4195,0
20240924,182100,2000766665,4195,4195,4195,4195,0
20240924,182000,2000766665,4195,4195,4195,4195,0
20240924,181900,2000766665,4195,4195,4195,4195,0
20240924,181800,2000766665,4195,4195,4195,4195,0
20240924,181700,2000766665,4195,4195,4195,4195,0
20240924,181600,2000766665,4195,4195,4195,4195,0
20240924,181500,2000766665,4195,4195,4195,4195,0
20240924,181400,2000766665,4195,4195,4195,4195,0
20240924,181300,2000766665,4195,4195,4195,4195,0
20240924,181200,2000766665,4195,4195,4195,4195,0
20240924,181100,2000766665,4195,4195,4195,4195,0
20240924,181000,2000766665,4195,4195,4195,4195,0
20240924,180900,2000766665,4195,4195,4195,4195,0
20240924,180800,2000766665,4195,4195,4195,4195,0
20240924,180700,2000766665,4195,4195,4195,4195,0
20240924,180600,2000766665,4195,4195,4195,4195,0
20240924,180500,2000766665,4195,4195,4195,4195,0
20240924,180400,2000766665,4195,4195,4195,4195,0
20240924,180300,2000766665,4195,4195,4195,4195,0
20240924,180200,2000766665,4195,4195,4195,4195,0
20240924,180100,2000766665,4195,4195,4195,4195,0
20240924,180000,2000766665,4195,4195,4195,4195,0
20240924,175900,2000766665,4195,4195,4195,4195,0
20240924,175800,2000766665,4195,4195,4195,4195,0
20240924,175700,2000766665,4195,4195,4195,4195,0
20240924,175600,2000766665,4195,4195,4195,4195,0
20240924,175500,2000766665,4195,4195,4195,4195,0
20240924,175400,2000766665,4195,4195,4195,4195,0
20240924,175300,2000766665,4195,4195,4195,4195,5085
20240924,175200,2000766665,4195,4195,4195,4195,0
20240924,175100,2000766665,4195,4195,4195,4195,0
20240924,175000,2000766665,4195,4195,4195,4195,0
20240924,174900,2000766665,4195,4195,4195,4195,0
20240924,174800,2000766665,4195,4195,4195,4195,0
20240924,174700,2000766665,4195,4195,4195,4195,0
20240924,174600,2000766665,4195,4195,4195,4195,0
20240924,174500,2000766665,4195,4195,4195,4195,0
20240924,174400,2000766665,4195,4195,4195,4195,0
20240924,174300,2000766665,4195,4195,4195,4195,0
20240924,174200,2000766665,4195,4195,4195,4195,0
20240924,174100,2000766665,4195,4195,4195,4195,0
20240924,174000,2000766665,4195,4195,4195,4195,0
20240924,173900,2000766665,4195,4195,4195,4195,0
20240924,173800,2000766665,4195,4195,4195,4195,0
20240924,173700,2000766665,4195,4195,4195,4195,0
20240924,173600,2000766665,4195,4195,4195,4195,0
20240924,173500,2000766665,4195,4195,4195,4195,0
20240924,173400,2000766665,4195,4195,4195,4195,0
20240924,173300,2000766665,4195,4195,4195,4195,0
20240924,173200,2000766665,4195,4195,4195,4195,0
20240924,173100,2000766665,4195,4195,4195,4195,0
20240924,173000,2000766665,4195,4195,4195,4195,0
20240924,172900,2000766665,4195,4195,4195,4195,0
20240924,172800,2000766665,4195,4195,4195,4195,0
20240924,172700,2000766665,4195,4195,4195,4195,0
20240924,172600,2000766665,4195,4195,4195,4195,0
20240924,172500,2000766665,4195,4195,4195,4195,0
20240924,172400,2000766665,4195,4195,4195,4195,0
20240924,172300,2000766665,4195,4195,4195,4195,5085
20240924,172200,2000766665,4195,4195,4195,4195,0
20240924,172100,2000766665,4195,4195,4195,4195,0
20240924,172000,2000766665,4195,4195,4195,4195,0
20240924,171900,2000766665,4195,4195,4195,4195,0
20240924,171800,2000766665,4195,4195,4195,4195,0
20240924,171700,2000766665,4195,4195,4195,4195,0
20240924,171600,2000766665,4195,4195,4195,4195,0
20240924,171500,2000766665,4195,4195,4195,4195,0
20240924,171400,2000766665,4195,4195,4195,4195,0
20240924,171300,2000766665,4195,4195,4195,4195,0
20240924,171200,2000766665,4195,4195,4195,4195,0
20240924,171100,2000766665,4195,4195,4195,4195,0
20240924,171000,2000766665,4195,4195,4195,4195,0
20240924,170900,2000766665,4195,4195,4195,4195,0
20240924,170800,2000766665,4195,4195,4195,4195,0
20240924,170700,2000766665,4195,4195,4195,4195,0
20240924,170600,2000766665,4195,4195,4195,4195,0
20240924,170500,2000766665,4195,4195,4195,4195,0
20240924,170400,2000766665,4195,4195,4195,4195,0
20240924,170300,2000766665,4195,4195,4195,4195,0
20240924,170200,2000766665,4195,4195,4195,4195,0
20240924,170100,2000766665,4195,4195,4195,4195,0
20240924,170000,2000766665,4195,4195,4195,4195,0
20240924,165900,2000766665,4195,4195,4195,4195,0
20240924,165800,2000766665,4195,4195,4195,4195,0
20240924,165700,2000766665,4195,4195,4195,4195,0
20240924,165600,2000766665,4195,4195,4195,4195,0
20240924,165500,2000766665,4195,4195,4195,4195,0
20240924,165400,2000766665,4195,4195,4195,4195,0
20240924,165300,2000766665,4195,4195,4195,4195,5085
20240924,165200,2000766665,4195,4195,4195,4195,0
20240924,165100,2000766665,4195,4195,4195,4195,0
20240924,165000,2000766665,4195,4195,4195,4195,0
20240924,164900,2000766665,4195,4195,4195,4195,0
20240924,164800,2000766665,4195,4195,4195,4195,0
20240924,164700,2000766665,4195,4195,4195,4195,0
20240924,164600,2000766665,4195,4195,4195,4195,0
20240924,164500,2000766665,4195,4195,4195,4195,0
20240924,164400,2000766665,4195,4195,4195,4195,0
20240924,164300,2000766665,4195,4195,4195,4195,0
20240924,164200,2000766665,4195,4195,4195,4195,0
20240924,164100,2000766665,4195,4195,4195,4195,0
20240924,164000,2000766665,4195,4195,4195,4195,0
20240924,163900,2000766665,4195,4195,4195,4195,0
20240924,163800,2000766665,4195,4195,4195,4195,0
20240924,163700,2000766665,4195,4195,4195,4195,0
20240924,163600,2000766665,4195,4195,4195,4195,0
20240924,163500,2000766665,4195,4195,4195,4195,0
20240924,163400,2000766665,4195,4195,4195,4195,0
20240924,163300,2000766665,4195,4195,4195,4195,0
20240924,163200,2000766665,4195,4195,4195,4195,0
20240924,163100,2000766665,4195,4195,4195,4195,0
20240924,163000,2000766665,4195,4195,4195,4195,0
20240924,162900,2000766665,4195,4195,4195,4195,0
20240924,162800,2000766665,4195,4195,4195,4195,0
20240924,162700,2000766665,4195,4195,4195,4195,0
20240924,162600,2000766665,4195,4195,4195,4195,0
20240924,162500,2000766665,4195,4195,4195,4195,0
20240924,162400,2000766665,4195,4195,4195,4195,0
20240924,162300,2000766665,4195,4195,4195,4195,5085
20240924,162200,2000766665,4195,4195,4195,4195,0
20240924,162100,2000766665,4195,4195,4195,4195,0
20240924,162000,2000766665,4195,4195,4195,4195,0
20240924,161900,2000766665,4195,4195,4195,4195,0
20240924,161800,2000766665,4195,4195,4195,4195,0
20240924,161700,2000766665,4195,4195,4195,4195,0
20240924,161600,2000766665,4195,4195,4195,4195,0
20240924,161500,2000766665,4195,4195,4195,4195,0
20240924,161400,2000766665,4195,4195,4195,4195,0
20240924,161300,2000766665,4195,4195,4195,4195,0
20240924,161200,2000766665,4195,4195,4195,4195,0
20240924,161100,2000766665,4195,4195,4195,4195,0
20240924,161000,2000766665,4195,4195,4195,4195,0
20240924,160900,2000766665,4195,4195,4195,4195,0
20240924,160800,2000766665,4195,4195,4195,4195,0
20240924,160700,2000766665,4195,4195,4195,4195,0
20240924,160600,2000766665,4195,4195,4195,4195,0
20240924,160500,2000766665,4195,4195,4195,4195,0
20240924,160400,2000766665,4195,4195,4195,4195,0
20240924,160300,2000766665,4195,4195,4195,4195,0
20240924,160200,2000766665,4195,4195,4195,4195,0
20240924,160100,2000766665,4195,4195,4195,4195,0
20240924,160000,2000766665,4195,4195,4195,4195,0
20240924,155900,2000766665,4195,4195,4195,4195,0
20240924,155800,2000766665,4195,4195,4195,4195,0
20240924,155700,2000766665,4195,4195,4195,4195,0
20240924,155600,2000766665,4195,4195,4195,4195,0
20240924,155500,2000766665,4195,4195,4195,4195,0
20240924,155400,2000766665,4195,4195,4195,4195,0
20240924,155300,2000766665,4195,4195,4195,4195,5085
20240924,155200,2000766665,4195,4195,4195,4195,0
20240924,155100,2000766665,4195,4195,4195,4195,0
20240924,155000,2000766665,4195,4195,4195,4195,0
20240924,154900,2000766665,4195,4195,4195,4195,0
20240924,154800,2000766665,4195,4195,4195,4195,0
20240924,154700,2000766665,4195,4195,4195,4195,0
20240924,154600,2000766665,4195,4195,4195,4195,0
20240924,154500,2000766665,4195,4195,4195,4195,0
20240924,154400,2000766665,4195,4195,4195,4195,0
20240924,154300,2000766665,4195,4195,4195,4195,0
20240924,154200,2000766665,4195,4195,4195,4195,0
20240924,154100,2000766665,4195,4195,4195,4195,0
20240924,154000,2000766665,4195,4195,4195,4195,0
20240924,153900,2000766665,4195,4195,4195,4195,0
20240924,153800,2000766665,4195,4195,4195,4195,0
20240924,153700,2000766665,4195,4195,4195,4195,0
20240924,153600,2000766665,4195,4195,4195,4195,0
20240924,153500,2000766665,4195,4195,4195,4195,0
20240924,153400,2000766665,4195,4195,4195,4195,0
20240924,153300,2000766665,4195,4195,4195,4195,0
20240924,153200,2000766665,4195,4195,4195,4195,0
20240924,153100,2000766665,4195,4195,4195,4195,0
20240924,153000,2000766665,4195,4195,4195,4195,5085
20240924,152900,1979435090,4200,4200,4200,4200,0
20240924,152800,1979435090,4200,4200,4200,4200,0
20240924,152700,1979435090,4200,4200,4200,4200,0
20240924,152600,1979435090,4200,4200,4200,4200,0
20240924,152500,1979435090,4200,4200,4200,4200,0
20240924,152400,1979435090,4200,4200,4200,4200,0
20240924,152300,1979435090,4200,4200,4200,4200,0
20240924,152200,1979435090,4200,4200,4200,4200,0
20240924,152100,1979435090,4200,4200,4200,4200,0
20240924,152000,1979435090,4200,4200,4200,4200,0
20240924,151900,1979435090,4200,4195,4200,4195,1734
20240924,151800,1972154305,4200,4200,4205,4195,1904
20240924,151700,1964157005,4200,4200,4205,4200,209
20240924,151600,1963279200,4200,4195,4200,4195,652
20240924,151500,1960541050,4200,4200,4200,4180,2043
20240924,151400,1951960650,4200,4200,4200,4200,500
20240924,151300,1949860650,4200,4185,4200,4180,433
20240924,151200,1948050570,4200,4205,4205,4175,5579
20240924,151100,1924723320,4205,4205,4205,4200,62
20240924,151000,1924462760,4180,4190,4205,4180,8805
20240924,150900,1887627280,4205,4205,4205,4205,968
20240924,150800,1883556840,4215,4215,4215,4215,0
20240924,150700,1883556840,4215,4190,4215,4190,102
20240924,150600,1883129410,4215,4215,4215,4215,2
20240924,150500,1883120980,4190,4200,4215,4190,1103
20240924,150400,1878498355,4215,4215,4215,4215,0
20240924,150300,1878498355,4215,4215,4215,4210,1490
20240924,150200,1872218985,4210,4215,4215,4210,477
20240924,150100,1870210375,4215,4215,4215,4215,4
20240924,150000,1870193515,4220,4220,4220,4210,109
20240924,145900,1869734535,4210,4205,4210,4205,1402
20240924,145800,1863833210,4200,4205,4210,4195,200
20240924,145700,1862993225,4200,4200,4200,4200,0
20240924,145600,1862993225,4200,4220,4220,4200,230
20240924,145500,1862026785,4220,4220,4220,4210,645
20240924,145400,1859304915,4210,4210,4210,4210,985
20240924,145300,1855158065,4225,4225,4225,4220,1578
20240924,145200,1848498870,4220,4220,4225,4220,1004
20240924,145100,1844261890,4220,4220,4220,4215,962
20240924,145000,1840206240,4220,4215,4220,4215,1053
20240924,144900,1835766740,4210,4210,4210,4210,229
20240924,144800,1834802650,4210,4205,4210,4200,1702
20240924,144700,1827646230,4205,4200,4205,4200,1212
20240924,144600,1822554330,4200,4190,4200,4185,2356
20240924,144500,1812687105,4185,4185,4185,4185,968
20240924,144400,1808636025,4190,4190,4190,4190,8
20240924,144300,1808602505,4190,4190,4190,4190,142
20240924,144200,1808007525,4180,4180,4180,4180,54
20240924,144100,1807781805,4180,4190,4190,4180,674
20240924,144000,1804962935,4185,4185,4190,4185,600
20240924,143900,1802451925,4190,4190,4190,4190,164
20240924,143800,1801764765,4185,4185,4185,4185,505
20240924,143700,1799651340,4185,4185,4185,4185,787
20240924,143600,1796357745,4185,4185,4185,4185,903
20240924,143500,1792578690,4190,4190,4190,4190,1505
20240924,143400,1786272740,4195,4195,4195,4195,0
20240924,143300,1786272740,4195,4190,4195,4190,14
20240924,143200,1786214070,4190,4190,4190,4190,352
20240924,143100,1784739190,4190,4190,4190,4190,50
20240924,143000,1784529690,4190,4190,4190,4190,1662
20240924,142900,1777565910,4190,4195,4195,4190,2502
20240924,142800,1767082520,4190,4190,4190,4190,1481
20240924,142700,1760877130,4195,4200,4200,4195,449
20240924,142600,1758993495,4200,4195,4200,4195,143
20240924,142500,1758393600,4195,4200,4200,4195,40
20240924,142400,1758225700,4200,4200,4200,4200,0
20240924,142300,1758225700,4200,4190,4200,4190,304
20240924,142200,1756951740,4190,4195,4195,4190,10
20240924,142100,1756909805,4200,4200,4200,4200,400
20240924,142000,1755229805,4200,4200,4200,4200,557
20240924,141900,1752890405,4200,4200,4200,4200,40
20240924,141800,1752722405,4205,4205,4205,4205,3
20240924,141700,1752709790,4205,4205,4205,4205,50
20240924,141600,1752499540,4205,4205,4210,4205,56
20240924,141500,1752264050,4205,4205,4205,4205,40
20240924,141400,1752095850,4205,4205,4205,4205,54
20240924,141300,1751868780,4205,4215,4215,4205,442
20240924,141200,1750007265,4210,4210,4210,4210,20
20240924,141100,1749923065,4205,4200,4205,4200,77
20240924,141000,1749599545,4200,4200,4200,4200,1
20240924,140900,1749595345,4195,4185,4195,4185,141
20240924,140800,1749004560,4185,4185,4185,4185,16
20240924,140700,1748937600,4190,4190,4190,4190,20
20240924,140600,1748853800,4180,4190,4190,4180,6475
20240924,140500,1721749555,4190,4200,4200,4190,341
20240924,140400,1720320485,4205,4210,4210,4205,23
20240924,140300,1720223710,4205,4210,4210,4205,13
20240924,140200,1720169035,4205,4200,4205,4200,5
20240924,140100,1720148015,4190,4190,4190,4190,0
20240924,140000,1720148015,4190,4205,4205,4190,1500
20240924,135900,1713858190,4205,4205,4205,4205,50
20240924,135800,1713647940,4220,4220,4220,4205,532
20240924,135700,1711410640,4215,4215,4215,4215,152
20240924,135600,1710769960,4220,4215,4220,4215,62
20240924,135500,1710508620,4215,4215,4220,4215,20
20240924,135400,1710424315,4215,4215,4215,4215,4
20240924,135300,1710407455,4215,4200,4215,4200,501
20240924,135200,1708303240,4200,4215,4215,4200,788
20240924,135100,1704990470,4220,4220,4220,4220,75
20240924,135000,1704673970,4230,4230,4230,4230,0
20240924,134900,1704673970,4230,4230,4230,4230,0
20240924,134800,1704673970,4230,4225,4230,4225,1000
20240924,134700,1700444825,4225,4225,4225,4225,674
20240924,134600,1697597175,4220,4225,4225,4220,945
20240924,134500,1693605655,4220,4220,4220,4220,1144
20240924,134400,1688777975,4220,4205,4225,4200,3798
20240924,134300,1672789515,4205,4200,4205,4190,869
20240924,134200,1669147560,4205,4205,4205,4200,72
20240924,134100,1668845150,4205,4205,4205,4205,2
20240924,134000,1668836740,4205,4195,4205,4190,31
20240924,133900,1668706800,4205,4190,4205,4190,20
20240924,133800,1668622850,4190,4190,4190,4190,10
20240924,133700,1668580950,4190,4190,4190,4190,71
20240924,133600,1668283460,4200,4190,4200,4190,52
20240924,133500,1668065080,4190,4195,4195,4190,1821
20240924,133400,1660430100,4195,4195,4195,4195,10
20240924,133300,1660388150,4195,4215,4215,4195,250
20240924,133200,1659338390,4215,4215,4215,4215,128
20240924,133100,1658798870,4195,4195,4195,4195,1
20240924,133000,1658794675,4195,4210,4210,4195,104
20240924,132900,1658357645,4210,4210,4210,4210,0
20240924,132800,1658357645,4210,4210,4210,4210,0
20240924,132700,1658357645,4210,4210,4210,4210,1
20240924,132600,1658353435,4195,4195,4195,4195,673
20240924,132500,1655530200,4195,4195,4195,4190,286
20240924,132400,1654330800,4195,4195,4195,4195,278
20240924,132300,1653164590,4195,4200,4200,4195,307
20240924,132200,1651876675,4200,4200,4200,4200,100
20240924,132100,1651456675,4205,4200,4205,4200,100
20240924,132000,1651036235,4205,4205,4205,4205,0
20240924,131900,1651036235,4205,4205,4205,4205,1
20240924,131800,1651032030,4190,4190,4190,4190,14
20240924,131700,1650973370,4190,4190,4190,4190,100
20240924,131600,1650554370,4185,4185,4185,4185,0
20240924,131500,1650554370,4185,4185,4185,4185,89
20240924,131400,1650181905,4185,4195,4195,4185,794
20240924,131300,1646855070,4190,4190,4190,4190,100
20240924,131200,1646436070,4190,4190,4190,4190,0
20240924,131100,1646436070,4190,4190,4190,4190,0
20240924,131000,1646436070,4190,4190,4190,4190,50
20240924,130900,1646226570,4205,4205,4205,4205,0
20240924,130800,1646226570,4205,4190,4205,4185,1362
20240924,130700,1640521760,4190,4200,4200,4190,1222
20240924,130600,1635400950,4200,4200,4200,4200,308
20240924,130500,1634107350,4200,4200,4200,4200,2
20240924,130400,1634098950,4190,4185,4190,4185,300
20240924,130300,1632842950,4185,4190,4190,4185,300
20240924,130200,1631586950,4185,4190,4200,4185,1555
20240924,130100,1625078125,4190,4190,4190,4190,350
20240924,130000,1623611625,4190,4195,4195,4190,1776
20240924,125900,1616170125,4195,4195,4195,4195,255
20240924,125800,1615100400,4195,4195,4195,4195,140
20240924,125700,1614513100,4195,4195,4195,4195,35
20240924,125600,1614366275,4195,4195,4195,4195,120
20240924,125500,1613862875,4195,4190,4195,4190,96
20240924,125400,1613460605,4185,4185,4185,4185,0
20240924,125300,1613460605,4185,4190,4190,4185,1200
20240924,125200,1608437225,4195,4195,4195,4195,0
20240924,125100,1608437225,4195,4190,4195,4190,470
20240924,125000,1606467045,4190,4190,4195,4190,2175
20240924,124900,1597350270,4190,4190,4195,4190,218
20240924,124800,1596436350,4190,4195,4195,4190,3
20240924,124700,1596423770,4195,4195,4195,4190,872
20240924,124600,1592766645,4195,4195,4195,4195,217
20240924,124500,1591856330,4190,4195,4195,4190,89
20240924,124400,1591483020,4195,4195,4195,4195,0
20240924,124300,1591483020,4195,4195,4195,4195,10
20240924,124200,1591441070,4200,4195,4200,4190,836
20240924,124100,1587935100,4195,4195,4195,4195,1250
20240924,124000,1582691350,4195,4195,4195,4195,0
20240924,123900,1582691350,4195,4200,4200,4195,7768
20240924,123800,1550069450,4205,4205,4205,4205,110
20240924,123700,1549606900,4205,4200,4205,4200,395
20240924,123600,1547947625,4200,4200,4200,4200,2874
20240924,123500,1535876825,4205,4210,4210,4205,3710
20240924,123400,1520272140,4215,4215,4215,4215,2
20240924,123300,1520263710,4215,4215,4215,4215,491
20240924,123200,1518194145,4210,4210,4210,4210,0
20240924,123100,1518194145,4210,4210,4210,4210,198
20240924,123000,1517360565,4210,4210,4210,4210,0
20240924,122900,1517360565,4210,4215,4215,4210,1646
20240924,122800,1510430855,4215,4215,4215,4215,102
20240924,122700,1510000925,4215,4215,4215,4210,2150
20240924,122600,1500938685,4220,4220,4220,4220,3
20240924,122500,1500926025,4220,4220,4220,4220,7
20240924,122400,1500896485,4225,4225,4225,4225,3
20240924,122300,1500883810,4225,4220,4225,4220,651
20240924,122200,1498136580,4220,4220,4220,4220,20
20240924,122100,1498052180,4220,4220,4220,4220,464
20240924,122000,1496094100,4220,4220,4220,4220,0
20240924,121900,1496094100,4220,4220,4220,4220,0
20240924,121800,1496094100,4220,4220,4220,4220,500
20240924,121700,1493984100,4220,4220,4220,4220,30
20240924,121600,1493857500,4225,4225,4225,4225,100
20240924,121500,1493435000,4215,4215,4215,4215,0
20240924,121400,1493435000,4215,4220,4220,4215,513
20240924,121300,1491270155,4225,4225,4225,4225,0
20240924,121200,1491270155,4225,4225,4225,4225,1
20240924,121100,1491265930,4225,4225,4225,4225,222
20240924,121000,1490327980,4230,4230,4230,4230,0
20240924,120900,1490327980,4230,4230,4230,4230,5
20240924,120800,1490306830,4230,4230,4230,4230,200
20240924,120700,1489460830,4230,4230,4230,4230,527
20240924,120600,1487231620,4235,4235,4235,4235,0
20240924,120500,1487231620,4235,4230,4235,4230,7
20240924,120400,1487202000,4235,4230,4235,4230,276
20240924,120300,1486034515,4230,4230,4235,4230,658
20240924,120200,1483251165,4220,4220,4220,4220,0
20240924,120100,1483251165,4220,4220,4230,4220,741
20240924,120000,1480123655,4220,4220,4220,4220,309
20240924,115900,1478819675,4215,4215,4215,4215,1
20240924,115800,1478815460,4215,4215,4215,4215,501
20240924,115700,1476703745,4215,4215,4215,4215,0
20240924,115600,1476703745,4215,4215,4215,4215,0
20240924,115500,1476703745,4215,4215,4215,4215,0
20240924,115400,1476703745,4215,4215,4215,4215,0
20240924,115300,1476703745,4215,4215,4215,4215,4
20240924,115200,1476686885,4215,4215,4215,4215,24
20240924,115100,1476585725,4220,4220,4220,4220,0
20240924,115000,1476585725,4220,4220,4220,4220,1
20240924,114900,1476581505,4220,4220,4220,4220,10
20240924,114800,1476539305,4220,4220,4220,4220,0
20240924,114700,1476539305,4220,4215,4220,4215,255
20240924,114600,1475464230,4220,4225,4225,4220,130
20240924,114500,1474915605,4230,4230,4230,4230,0
20240924,114400,1474915605,4230,4230,4230,4230,0
20240924,114300,1474915605,4230,4230,4230,4230,0
20240924,114200,1474915605,4230,4230,4230,4230,0
20240924,114100,1474915605,4230,4230,4230,4230,0
20240924,114000,1474915605,4230,4230,4230,4230,0
20240924,113900,1474915605,4230,4230,4230,4230,0
20240924,113800,1474915605,4230,4230,4230,4230,0
20240924,113700,1474915605,4230,4230,4230,4230,1
20240924,113600,1474911375,4230,4230,4230,4230,0
20240924,113500,1474911375,4230,4230,4230,4230,0
20240924,113400,1474911375,4230,4215,4230,4215,40
20240924,113300,1474742450,4210,4210,4210,4210,205
20240924,113200,1473879400,4215,4215,4215,4215,16
20240924,113100,1473811960,4210,4210,4210,4210,400
20240924,113000,1472127960,4210,4210,4210,4210,2167
20240924,112900,1463004890,4210,4215,4215,4210,716
20240924,112800,1459990525,4210,4210,4210,4210,0
20240924,112700,1459990525,4210,4215,4215,4210,753
20240924,112600,1456819630,4215,4215,4215,4215,214
20240924,112500,1455917620,4220,4220,4220,4220,0
20240924,112400,1455917620,4220,4220,4220,4220,583
20240924,112300,1453457360,4220,4220,4220,4220,50
20240924,112200,1453246360,4220,4220,4220,4220,20
20240924,112100,1453161960,4220,4220,4220,4220,0
20240924,112000,1453161960,4220,4235,4235,4220,210
20240924,111900,1452273260,4235,4235,4235,4235,10
20240924,111800,1452230910,4230,4230,4230,4230,0
20240924,111700,1452230910,4230,4235,4235,4230,1119
20240924,111600,1447497535,4235,4235,4235,4235,1
20240924,111500,1447493300,4235,4225,4235,4225,56
20240924,111400,1447256540,4225,4225,4225,4225,1
20240924,111300,1447252315,4220,4220,4220,4220,0
20240924,111200,1447252315,4220,4220,4220,4220,41
20240924,111100,1447079295,4220,4220,4220,4220,0
20240924,111000,1447079295,4220,4215,4220,4215,170
20240924,110900,1446362010,4220,4215,4220,4215,111
20240924,110800,1445894140,4215,4210,4215,4210,406
20240924,110700,1444183850,4215,4220,4220,4215,402
20240924,110600,1442489295,4220,4220,4220,4220,0
20240924,110500,1442489295,4220,4220,4220,4220,0
20240924,110400,1442489295,4220,4225,4225,4220,11
20240924,110300,1442442870,4220,4225,4225,4220,344
20240924,110200,1440990810,4225,4230,4230,4220,25
20240924,110100,1440885195,4220,4215,4220,4215,271
20240924,110000,1439742665,4215,4215,4215,4210,776
20240924,105900,1436474325,4215,4215,4215,4210,506
20240924,105800,1434343980,4210,4215,4215,4210,847
20240924,105700,1430776135,4215,4215,4215,4215,28
20240924,105600,1430658115,4215,4215,4215,4210,45
20240924,105500,1430468605,4210,4215,4215,4210,506
20240924,105400,1428338315,4215,4215,4215,4210,742
20240924,105300,1425210810,4215,4215,4215,4215,3
20240924,105200,1425198165,4210,4215,4215,4210,239
20240924,105100,1424191855,4210,4210,4210,4210,1166
20240924,105000,1419282995,4210,4210,4210,4210,1292
20240924,104900,1413843675,4210,4210,4210,4210,0
20240924,104800,1413843675,4210,4210,4210,4210,1000
20240924,104700,1409633675,4210,4210,4210,4210,499
20240924,104600,1407532885,4215,4225,4225,4215,510
20240924,104500,1405383135,4225,4225,4225,4225,98
20240924,104400,1404969085,4225,4225,4225,4225,52
20240924,104300,1404749385,4225,4225,4225,4225,49
20240924,104200,1404542360,4225,4225,4225,4225,5
20240924,104100,1404521235,4225,4225,4225,4220,42
20240924,104000,1404343810,4225,4225,4225,4225,10
20240924,103900,1404301560,4210,4210,4215,4210,128
20240924,103800,1403762150,4215,4215,4215,4215,22
20240924,103700,1403669420,4225,4225,4225,4210,439
20240924,103600,1401820220,4215,4215,4215,4215,118
20240924,103500,1401322850,4210,4210,4220,4210,1438
20240924,103400,1395258470,4215,4215,4215,4215,15
20240924,103300,1395195245,4215,4215,4215,4215,975
20240924,103200,1391085620,4215,4215,4215,4210,692
20240924,103100,1388169220,4210,4215,4215,4210,1422
20240924,103000,1382180130,4215,4225,4225,4215,1413
20240924,102900,1376224235,4230,4220,4230,4215,1247
20240924,102800,1370960690,4215,4215,4215,4215,0
20240924,102700,1370960690,4215,4220,4220,4215,173
20240924,102600,1370231105,4220,4220,4220,4220,218
20240924,102500,1369311145,4215,4225,4225,4215,1076
20240924,102400,1364770605,4225,4225,4225,4225,0
20240924,102300,1364770605,4225,4240,4240,4225,549
20240924,102200,1362450375,4220,4225,4240,4220,269
20240924,102100,1361312560,4245,4245,4245,4245,0
20240924,102000,1361312560,4245,4245,4245,4245,0
20240924,101900,1361312560,4245,4245,4245,4245,1
20240924,101800,1361308315,4215,4230,4250,4215,419
20240924,101700,1359531055,4220,4220,4220,4220,1
20240924,101600,1359526835,4220,4215,4220,4215,452
20240924,101500,1357619645,4210,4210,4210,4210,0
20240924,101400,1357619645,4210,4210,4210,4210,1130
20240924,101300,1352862345,4210,4210,4210,4210,0
20240924,101200,1352862345,4210,4215,4215,4210,492
20240924,101100,1350790920,4215,4210,4215,4210,259
20240924,101000,1349700025,4210,4220,4220,4210,498
20240924,100900,1347600015,4220,4220,4220,4220,1003
20240924,100800,1343367355,4220,4220,4220,4215,804
20240924,100700,1339977430,4220,4220,4220,4215,782
20240924,100600,1336680390,4225,4220,4225,4220,119
20240924,100500,1336177660,4225,4220,4225,4205,4513
20240924,100400,1317164560,4225,4225,4225,4225,6
20240924,100300,1317139210,4225,4225,4225,4215,4750
20240924,100200,1297110930,4225,4225,4225,4225,113
20240924,100100,1296633505,4230,4235,4235,4230,3
20240924,100000,1296620810,4235,4225,4235,4225,124
20240924,095900,1296095880,4225,4230,4230,4225,660
20240924,095800,1293306525,4240,4240,4240,4240,209
20240924,095700,1292420365,4250,4250,4250,4250,1
20240924,095600,1292416115,4250,4250,4250,4250,46
20240924,095500,1292220615,4250,4250,4250,4250,90
20240924,095400,1291838115,4240,4255,4255,4240,1166
20240924,095300,1286893655,4250,4255,4255,4250,855
20240924,095200,1283259705,4260,4255,4260,4255,69
20240924,095100,1282965780,4255,4255,4255,4240,2176
20240924,095000,1273716200,4260,4235,4260,4230,2752
20240924,094900,1262019605,4225,4215,4230,4215,314
20240924,094800,1260693265,4205,4215,4220,4205,739
20240924,094700,1257578950,4220,4210,4220,4205,9976
20240924,094600,1215599205,4210,4210,4210,4210,683
20240924,094500,1212723775,4215,4210,4215,4210,391
20240924,094400,1211077460,4210,4215,4215,4210,40
20240924,094300,1210909055,4215,4225,4225,4215,518
20240924,094200,1208721590,4225,4220,4225,4210,1859
20240924,094100,1200881980,4220,4220,4220,4220,61
20240924,094000,1200624560,4220,4220,4220,4215,218
20240924,093900,1199705590,4220,4220,4220,4215,202
20240924,093800,1198853650,4220,4220,4225,4220,201
20240924,093700,1198004490,4225,4215,4225,4205,1634
20240924,093600,1191127415,4220,4220,4220,4220,403
20240924,093500,1189426755,4220,4220,4220,4220,155
20240924,093400,1188772655,4220,4210,4230,4210,301
20240924,093300,1187502320,4210,4220,4220,4200,8488
20240924,093200,1151748580,4220,4225,4225,4220,2182
20240924,093100,1142529685,4235,4245,4245,4225,2589
20240924,093000,1131568585,4245,4245,4245,4240,1452
20240924,092900,1125405690,4245,4245,4250,4245,402
20240924,092800,1123697695,4240,4240,4240,4240,99
20240924,092700,1123277935,4230,4230,4240,4225,318
20240924,092600,1121932815,4225,4220,4225,4220,3990
20240924,092500,1105088390,4220,4240,4240,4220,3684
20240924,092400,1089517125,4240,4245,4245,4240,741
20240924,092300,1086374110,4245,4245,4245,4240,267
20240924,092200,1085240820,4235,4245,4250,4230,4989
20240924,092100,1064097985,4250,4245,4250,4240,1793
20240924,092000,1056483795,4245,4245,4255,4245,1586
20240924,091900,1049747555,4245,4260,4260,4240,129
20240924,091800,1049199880,4245,4260,4270,4230,6789
20240924,091700,1020386775,4260,4260,4265,4260,1688
20240924,091600,1013195770,4255,4250,4260,4250,2008
20240924,091500,1004649270,4250,4255,4260,4250,3845
20240924,091400,988300745,4260,4275,4275,4250,10387
20240924,091300,944016670,4285,4295,4295,4275,4405
20240924,091200,925140300,4295,4300,4300,4290,4784
20240924,091100,904597255,4300,4315,4315,4290,5704
20240924,091000,880069325,4315,4310,4320,4300,4097
20240924,090900,862427275,4305,4315,4320,4300,5061
20240924,090800,840592665,4315,4300,4320,4285,12667
20240924,090700,786195405,4295,4330,4335,4295,13974
20240924,090600,725890920,4335,4320,4345,4320,3685
20240924,090500,709948645,4315,4335,4345,4310,9795
20240924,090400,667571090,4335,4390,4395,4335,17013
20240924,090300,593378780,4390,4410,4420,4385,16543
20240924,090200,520551265,4410,4360,4425,4345,43744
20240924,090100,328472150,4360,4360,4395,4340,33491
20240924,090000,182204265,4350,4330,4380,4310,41929