stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,212300,61512518425,4655,4655,4655,4655,101120
20240926,212200,61512518425,4655,4655,4655,4655,0
20240926,212100,61512518425,4655,4655,4655,4655,0
20240926,212000,61512518425,4655,4655,4655,4655,0
20240926,211900,61512518425,4655,4655,4655,4655,0
20240926,211800,61512518425,4655,4655,4655,4655,0
20240926,211700,61512518425,4655,4655,4655,4655,0
20240926,211600,61512518425,4655,4655,4655,4655,0
20240926,211500,61512518425,4655,4655,4655,4655,0
20240926,211400,61512518425,4655,4655,4655,4655,0
20240926,211300,61512518425,4655,4655,4655,4655,0
20240926,211200,61512518425,4655,4655,4655,4655,0
20240926,211100,61512518425,4655,4655,4655,4655,0
20240926,211000,61512518425,4655,4655,4655,4655,0
20240926,210900,61512518425,4655,4655,4655,4655,0
20240926,210800,61512518425,4655,4655,4655,4655,0
20240926,210700,61512518425,4655,4655,4655,4655,0
20240926,210600,61512518425,4655,4655,4655,4655,0
20240926,210500,61512518425,4655,4655,4655,4655,0
20240926,210400,61512518425,4655,4655,4655,4655,0
20240926,210300,61512518425,4655,4655,4655,4655,0
20240926,210200,61512518425,4655,4655,4655,4655,0
20240926,210100,61512518425,4655,4655,4655,4655,0
20240926,210000,61512518425,4655,4655,4655,4655,0
20240926,205900,61512518425,4655,4655,4655,4655,0
20240926,205800,61512518425,4655,4655,4655,4655,0
20240926,205700,61512518425,4655,4655,4655,4655,0
20240926,205600,61512518425,4655,4655,4655,4655,0
20240926,205500,61512518425,4655,4655,4655,4655,0
20240926,205400,61512518425,4655,4655,4655,4655,0
20240926,205300,61512518425,4655,4655,4655,4655,101120
20240926,205200,61512518425,4655,4655,4655,4655,0
20240926,205100,61512518425,4655,4655,4655,4655,0
20240926,205000,61512518425,4655,4655,4655,4655,0
20240926,204900,61512518425,4655,4655,4655,4655,0
20240926,204800,61512518425,4655,4655,4655,4655,0
20240926,204700,61512518425,4655,4655,4655,4655,0
20240926,204600,61512518425,4655,4655,4655,4655,0
20240926,204500,61512518425,4655,4655,4655,4655,0
20240926,204400,61512518425,4655,4655,4655,4655,0
20240926,204300,61512518425,4655,4655,4655,4655,0
20240926,204200,61512518425,4655,4655,4655,4655,0
20240926,204100,61512518425,4655,4655,4655,4655,0
20240926,204000,61512518425,4655,4655,4655,4655,0
20240926,203900,61512518425,4655,4655,4655,4655,0
20240926,203800,61512518425,4655,4655,4655,4655,0
20240926,203700,61512518425,4655,4655,4655,4655,0
20240926,203600,61512518425,4655,4655,4655,4655,0
20240926,203500,61512518425,4655,4655,4655,4655,0
20240926,203400,61512518425,4655,4655,4655,4655,0
20240926,203300,61512518425,4655,4655,4655,4655,0
20240926,203200,61512518425,4655,4655,4655,4655,0
20240926,203100,61512518425,4655,4655,4655,4655,0
20240926,203000,61512518425,4655,4655,4655,4655,0
20240926,202900,61512518425,4655,4655,4655,4655,0
20240926,202800,61512518425,4655,4655,4655,4655,0
20240926,202700,61512518425,4655,4655,4655,4655,0
20240926,202600,61512518425,4655,4655,4655,4655,0
20240926,202500,61512518425,4655,4655,4655,4655,0
20240926,202400,61512518425,4655,4655,4655,4655,0
20240926,202300,61512518425,4655,4655,4655,4655,101120
20240926,202200,61512518425,4655,4655,4655,4655,0
20240926,202100,61512518425,4655,4655,4655,4655,0
20240926,202000,61512518425,4655,4655,4655,4655,0
20240926,201900,61512518425,4655,4655,4655,4655,0
20240926,201800,61512518425,4655,4655,4655,4655,0
20240926,201700,61512518425,4655,4655,4655,4655,0
20240926,201600,61512518425,4655,4655,4655,4655,0
20240926,201500,61512518425,4655,4655,4655,4655,0
20240926,201400,61512518425,4655,4655,4655,4655,0
20240926,201300,61512518425,4655,4655,4655,4655,0
20240926,201200,61512518425,4655,4655,4655,4655,0
20240926,201100,61512518425,4655,4655,4655,4655,0
20240926,201000,61512518425,4655,4655,4655,4655,0
20240926,200900,61512518425,4655,4655,4655,4655,0
20240926,200800,61512518425,4655,4655,4655,4655,0
20240926,200700,61512518425,4655,4655,4655,4655,0
20240926,200600,61512518425,4655,4655,4655,4655,0
20240926,200500,61512518425,4655,4655,4655,4655,0
20240926,200400,61512518425,4655,4655,4655,4655,0
20240926,200300,61512518425,4655,4655,4655,4655,0
20240926,200200,61512518425,4655,4655,4655,4655,0
20240926,200100,61512518425,4655,4655,4655,4655,0
20240926,200000,61512518425,4655,4655,4655,4655,0
20240926,195900,61512518425,4655,4655,4655,4655,0
20240926,195800,61512518425,4655,4655,4655,4655,0
20240926,195700,61512518425,4655,4655,4655,4655,0
20240926,195600,61512518425,4655,4655,4655,4655,0
20240926,195500,61512518425,4655,4655,4655,4655,0
20240926,195400,61512518425,4655,4655,4655,4655,0
20240926,195300,61512518425,4655,4655,4655,4655,101120
20240926,195200,61512518425,4655,4655,4655,4655,0
20240926,195100,61512518425,4655,4655,4655,4655,0
20240926,195000,61512518425,4655,4655,4655,4655,0
20240926,194900,61512518425,4655,4655,4655,4655,0
20240926,194800,61512518425,4655,4655,4655,4655,0
20240926,194700,61512518425,4655,4655,4655,4655,0
20240926,194600,61512518425,4655,4655,4655,4655,0
20240926,194500,61512518425,4655,4655,4655,4655,0
20240926,194400,61512518425,4655,4655,4655,4655,0
20240926,194300,61512518425,4655,4655,4655,4655,0
20240926,194200,61512518425,4655,4655,4655,4655,0
20240926,194100,61512518425,4655,4655,4655,4655,0
20240926,194000,61512518425,4655,4655,4655,4655,0
20240926,193900,61512518425,4655,4655,4655,4655,0
20240926,193800,61512518425,4655,4655,4655,4655,0
20240926,193700,61512518425,4655,4655,4655,4655,0
20240926,193600,61512518425,4655,4655,4655,4655,0
20240926,193500,61512518425,4655,4655,4655,4655,0
20240926,193400,61512518425,4655,4655,4655,4655,0
20240926,193300,61512518425,4655,4655,4655,4655,0
20240926,193200,61512518425,4655,4655,4655,4655,0
20240926,193100,61512518425,4655,4655,4655,4655,0
20240926,193000,61512518425,4655,4655,4655,4655,0
20240926,192900,61512518425,4655,4655,4655,4655,0
20240926,192800,61512518425,4655,4655,4655,4655,0
20240926,192700,61512518425,4655,4655,4655,4655,0
20240926,192600,61512518425,4655,4655,4655,4655,0
20240926,192500,61512518425,4655,4655,4655,4655,0
20240926,192400,61512518425,4655,4655,4655,4655,0
20240926,192300,61512518425,4655,4655,4655,4655,101120
20240926,192200,61512518425,4655,4655,4655,4655,0
20240926,192100,61512518425,4655,4655,4655,4655,0
20240926,192000,61512518425,4655,4655,4655,4655,0
20240926,191900,61512518425,4655,4655,4655,4655,0
20240926,191800,61512518425,4655,4655,4655,4655,0
20240926,191700,61512518425,4655,4655,4655,4655,0
20240926,191600,61512518425,4655,4655,4655,4655,0
20240926,191500,61512518425,4655,4655,4655,4655,0
20240926,191400,61512518425,4655,4655,4655,4655,0
20240926,191300,61512518425,4655,4655,4655,4655,0
20240926,191200,61512518425,4655,4655,4655,4655,0
20240926,191100,61512518425,4655,4655,4655,4655,0
20240926,191000,61512518425,4655,4655,4655,4655,0
20240926,190900,61512518425,4655,4655,4655,4655,0
20240926,190800,61512518425,4655,4655,4655,4655,0
20240926,190700,61512518425,4655,4655,4655,4655,0
20240926,190600,61512518425,4655,4655,4655,4655,0
20240926,190500,61512518425,4655,4655,4655,4655,0
20240926,190400,61512518425,4655,4655,4655,4655,0
20240926,190300,61512518425,4655,4655,4655,4655,0
20240926,190200,61512518425,4655,4655,4655,4655,0
20240926,190100,61512518425,4655,4655,4655,4655,0
20240926,190000,61512518425,4655,4655,4655,4655,0
20240926,185900,61512518425,4655,4655,4655,4655,0
20240926,185800,61512518425,4655,4655,4655,4655,0
20240926,185700,61512518425,4655,4655,4655,4655,0
20240926,185600,61512518425,4655,4655,4655,4655,0
20240926,185500,61512518425,4655,4655,4655,4655,0
20240926,185400,61512518425,4655,4655,4655,4655,0
20240926,185300,61512518425,4655,4655,4655,4655,101120
20240926,185200,61512518425,4655,4655,4655,4655,0
20240926,185100,61512518425,4655,4655,4655,4655,0
20240926,185000,61512518425,4655,4655,4655,4655,0
20240926,184900,61512518425,4655,4655,4655,4655,0
20240926,184800,61512518425,4655,4655,4655,4655,0
20240926,184700,61512518425,4655,4655,4655,4655,0
20240926,184600,61512518425,4655,4655,4655,4655,0
20240926,184500,61512518425,4655,4655,4655,4655,0
20240926,184400,61512518425,4655,4655,4655,4655,0
20240926,184300,61512518425,4655,4655,4655,4655,0
20240926,184200,61512518425,4655,4655,4655,4655,0
20240926,184100,61512518425,4655,4655,4655,4655,0
20240926,184000,61512518425,4655,4655,4655,4655,0
20240926,183900,61512518425,4655,4655,4655,4655,0
20240926,183800,61512518425,4655,4655,4655,4655,0
20240926,183700,61512518425,4655,4655,4655,4655,0
20240926,183600,61512518425,4655,4655,4655,4655,0
20240926,183500,61512518425,4655,4655,4655,4655,0
20240926,183400,61512518425,4655,4655,4655,4655,0
20240926,183300,61512518425,4655,4655,4655,4655,0
20240926,183200,61512518425,4655,4655,4655,4655,0
20240926,183100,61512518425,4655,4655,4655,4655,0
20240926,183000,61512518425,4655,4655,4655,4655,0
20240926,182900,61512518425,4655,4655,4655,4655,0
20240926,182800,61512518425,4655,4655,4655,4655,0
20240926,182700,61512518425,4655,4655,4655,4655,0
20240926,182600,61512518425,4655,4655,4655,4655,0
20240926,182500,61512518425,4655,4655,4655,4655,0
20240926,182400,61512518425,4655,4655,4655,4655,0
20240926,182300,61512518425,4655,4655,4655,4655,101120
20240926,182200,61512518425,4655,4655,4655,4655,0
20240926,182100,61512518425,4655,4655,4655,4655,0
20240926,182000,61512518425,4655,4655,4655,4655,0
20240926,181900,61512518425,4655,4655,4655,4655,0
20240926,181800,61512518425,4655,4655,4655,4655,0
20240926,181700,61512518425,4655,4655,4655,4655,0
20240926,181600,61512518425,4655,4655,4655,4655,0
20240926,181500,61512518425,4655,4655,4655,4655,0
20240926,181400,61512518425,4655,4655,4655,4655,0
20240926,181300,61512518425,4655,4655,4655,4655,0
20240926,181200,61512518425,4655,4655,4655,4655,0
20240926,181100,61512518425,4655,4655,4655,4655,0
20240926,181000,61512518425,4655,4655,4655,4655,0
20240926,180900,61512518425,4655,4655,4655,4655,0
20240926,180800,61512518425,4655,4655,4655,4655,0
20240926,180700,61512518425,4655,4655,4655,4655,0
20240926,180600,61512518425,4655,4655,4655,4655,0
20240926,180500,61512518425,4655,4655,4655,4655,0
20240926,180400,61512518425,4655,4655,4655,4655,0
20240926,180300,61512518425,4655,4655,4655,4655,0
20240926,180200,61512518425,4655,4655,4655,4655,0
20240926,180100,61512518425,4655,4655,4655,4655,0
20240926,180000,61512518425,4655,4655,4655,4655,0
20240926,175900,61512518425,4655,4655,4655,4655,0
20240926,175800,61512518425,4655,4655,4655,4655,0
20240926,175700,61512518425,4655,4655,4655,4655,0
20240926,175600,61512518425,4655,4655,4655,4655,0
20240926,175500,61512518425,4655,4655,4655,4655,0
20240926,175400,61512518425,4655,4655,4655,4655,0
20240926,175300,61512518425,4655,4655,4655,4655,101120
20240926,175200,61512518425,4655,4655,4655,4655,0
20240926,175100,61512518425,4655,4655,4655,4655,0
20240926,175000,61512518425,4655,4655,4655,4655,0
20240926,174900,61512518425,4655,4655,4655,4655,0
20240926,174800,61512518425,4655,4655,4655,4655,0
20240926,174700,61512518425,4655,4655,4655,4655,0
20240926,174600,61512518425,4655,4655,4655,4655,0
20240926,174500,61512518425,4655,4655,4655,4655,0
20240926,174400,61512518425,4655,4655,4655,4655,0
20240926,174300,61512518425,4655,4655,4655,4655,0
20240926,174200,61512518425,4655,4655,4655,4655,0
20240926,174100,61512518425,4655,4655,4655,4655,0
20240926,174000,61512518425,4655,4655,4655,4655,0
20240926,173900,61512518425,4655,4655,4655,4655,0
20240926,173800,61512518425,4655,4655,4655,4655,0
20240926,173700,61512518425,4655,4655,4655,4655,0
20240926,173600,61512518425,4655,4655,4655,4655,0
20240926,173500,61512518425,4655,4655,4655,4655,0
20240926,173400,61512518425,4655,4655,4655,4655,0
20240926,173300,61512518425,4655,4655,4655,4655,0
20240926,173200,61512518425,4655,4655,4655,4655,0
20240926,173100,61512518425,4655,4655,4655,4655,0
20240926,173000,61512518425,4655,4655,4655,4655,0
20240926,172900,61512518425,4655,4655,4655,4655,0
20240926,172800,61512518425,4655,4655,4655,4655,0
20240926,172700,61512518425,4655,4655,4655,4655,0
20240926,172600,61512518425,4655,4655,4655,4655,0
20240926,172500,61512518425,4655,4655,4655,4655,0
20240926,172400,61512518425,4655,4655,4655,4655,0
20240926,172300,61512518425,4655,4655,4655,4655,101120
20240926,172200,61512518425,4655,4655,4655,4655,0
20240926,172100,61512518425,4655,4655,4655,4655,0
20240926,172000,61512518425,4655,4655,4655,4655,0
20240926,171900,61512518425,4655,4655,4655,4655,0
20240926,171800,61512518425,4655,4655,4655,4655,0
20240926,171700,61512518425,4655,4655,4655,4655,0
20240926,171600,61512518425,4655,4655,4655,4655,0
20240926,171500,61512518425,4655,4655,4655,4655,0
20240926,171400,61512518425,4655,4655,4655,4655,0
20240926,171300,61512518425,4655,4655,4655,4655,0
20240926,171200,61512518425,4655,4655,4655,4655,0
20240926,171100,61512518425,4655,4655,4655,4655,0
20240926,171000,61512518425,4655,4655,4655,4655,0
20240926,170900,61512518425,4655,4655,4655,4655,0
20240926,170800,61512518425,4655,4655,4655,4655,0
20240926,170700,61512518425,4655,4655,4655,4655,0
20240926,170600,61512518425,4655,4655,4655,4655,0
20240926,170500,61512518425,4655,4655,4655,4655,0
20240926,170400,61512518425,4655,4655,4655,4655,0
20240926,170300,61512518425,4655,4655,4655,4655,0
20240926,170200,61512518425,4655,4655,4655,4655,0
20240926,170100,61512518425,4655,4655,4655,4655,0
20240926,170000,61512518425,4655,4655,4655,4655,0
20240926,165900,61512518425,4655,4655,4655,4655,0
20240926,165800,61512518425,4655,4655,4655,4655,0
20240926,165700,61512518425,4655,4655,4655,4655,0
20240926,165600,61512518425,4655,4655,4655,4655,0
20240926,165500,61512518425,4655,4655,4655,4655,0
20240926,165400,61512518425,4655,4655,4655,4655,0
20240926,165300,61512518425,4655,4655,4655,4655,101120
20240926,165200,61512518425,4655,4655,4655,4655,0
20240926,165100,61512518425,4655,4655,4655,4655,0
20240926,165000,61512518425,4655,4655,4655,4655,0
20240926,164900,61512518425,4655,4655,4655,4655,0
20240926,164800,61512518425,4655,4655,4655,4655,0
20240926,164700,61512518425,4655,4655,4655,4655,0
20240926,164600,61512518425,4655,4655,4655,4655,0
20240926,164500,61512518425,4655,4655,4655,4655,0
20240926,164400,61512518425,4655,4655,4655,4655,0
20240926,164300,61512518425,4655,4655,4655,4655,0
20240926,164200,61512518425,4655,4655,4655,4655,0
20240926,164100,61512518425,4655,4655,4655,4655,0
20240926,164000,61512518425,4655,4655,4655,4655,0
20240926,163900,61512518425,4655,4655,4655,4655,0
20240926,163800,61512518425,4655,4655,4655,4655,0
20240926,163700,61512518425,4655,4655,4655,4655,0
20240926,163600,61512518425,4655,4655,4655,4655,0
20240926,163500,61512518425,4655,4655,4655,4655,0
20240926,163400,61512518425,4655,4655,4655,4655,0
20240926,163300,61512518425,4655,4655,4655,4655,0
20240926,163200,61512518425,4655,4655,4655,4655,0
20240926,163100,61512518425,4655,4655,4655,4655,0
20240926,163000,61512518425,4655,4655,4655,4655,0
20240926,162900,61512518425,4655,4655,4655,4655,0
20240926,162800,61512518425,4655,4655,4655,4655,0
20240926,162700,61512518425,4655,4655,4655,4655,0
20240926,162600,61512518425,4655,4655,4655,4655,0
20240926,162500,61512518425,4655,4655,4655,4655,0
20240926,162400,61512518425,4655,4655,4655,4655,0
20240926,162300,61512518425,4655,4655,4655,4655,101120
20240926,162200,61512518425,4655,4655,4655,4655,0
20240926,162100,61512518425,4655,4655,4655,4655,0
20240926,162000,61512518425,4655,4655,4655,4655,0
20240926,161900,61512518425,4655,4655,4655,4655,0
20240926,161800,61512518425,4655,4655,4655,4655,0
20240926,161700,61512518425,4655,4655,4655,4655,0
20240926,161600,61512518425,4655,4655,4655,4655,0
20240926,161500,61512518425,4655,4655,4655,4655,0
20240926,161400,61512518425,4655,4655,4655,4655,0
20240926,161300,61512518425,4655,4655,4655,4655,0
20240926,161200,61512518425,4655,4655,4655,4655,0
20240926,161100,61512518425,4655,4655,4655,4655,0
20240926,161000,61512518425,4655,4655,4655,4655,0
20240926,160900,61512518425,4655,4655,4655,4655,0
20240926,160800,61512518425,4655,4655,4655,4655,0
20240926,160700,61512518425,4655,4655,4655,4655,0
20240926,160600,61512518425,4655,4655,4655,4655,0
20240926,160500,61512518425,4655,4655,4655,4655,0
20240926,160400,61512518425,4655,4655,4655,4655,0
20240926,160300,61512518425,4655,4655,4655,4655,0
20240926,160200,61512518425,4655,4655,4655,4655,0
20240926,160100,61512518425,4655,4655,4655,4655,0
20240926,160000,61512518425,4655,4655,4655,4655,0
20240926,155900,61512518425,4655,4655,4655,4655,0
20240926,155800,61512518425,4655,4655,4655,4655,0
20240926,155700,61512518425,4655,4655,4655,4655,0
20240926,155600,61512518425,4655,4655,4655,4655,0
20240926,155500,61512518425,4655,4655,4655,4655,0
20240926,155400,61512518425,4655,4655,4655,4655,0
20240926,155300,61512518425,4655,4655,4655,4655,101120
20240926,155200,61512518425,4655,4655,4655,4655,0
20240926,155100,61512518425,4655,4655,4655,4655,0
20240926,155000,61512518425,4655,4655,4655,4655,0
20240926,154900,61512518425,4655,4655,4655,4655,0
20240926,154800,61512518425,4655,4655,4655,4655,0
20240926,154700,61512518425,4655,4655,4655,4655,0
20240926,154600,61512518425,4655,4655,4655,4655,0
20240926,154500,61512518425,4655,4655,4655,4655,0
20240926,154400,61512518425,4655,4655,4655,4655,0
20240926,154300,61512518425,4655,4655,4655,4655,0
20240926,154200,61512518425,4655,4655,4655,4655,0
20240926,154100,61512518425,4655,4655,4655,4655,0
20240926,154000,61512518425,4655,4655,4655,4655,0
20240926,153900,61512518425,4655,4655,4655,4655,0
20240926,153800,61512518425,4655,4655,4655,4655,0
20240926,153700,61512518425,4655,4655,4655,4655,0
20240926,153600,61512518425,4655,4655,4655,4655,0
20240926,153500,61512518425,4655,4655,4655,4655,0
20240926,153400,61512518425,4655,4655,4655,4655,0
20240926,153300,61512518425,4655,4655,4655,4655,0
20240926,153200,61512518425,4655,4655,4655,4655,0
20240926,153100,61512518425,4655,4655,4655,4655,0
20240926,153000,61512518425,4655,4655,4655,4655,101120
20240926,152900,61041804825,4655,4655,4655,4655,0
20240926,152800,61041804825,4655,4655,4655,4655,0
20240926,152700,61041804825,4655,4655,4655,4655,0
20240926,152600,61041804825,4655,4655,4655,4655,0
20240926,152500,61041804825,4655,4655,4655,4655,0
20240926,152400,61041804825,4655,4655,4655,4655,0
20240926,152300,61041804825,4655,4655,4655,4655,0
20240926,152200,61041804825,4655,4655,4655,4655,0
20240926,152100,61041804825,4655,4655,4655,4655,0
20240926,152000,61041804825,4655,4655,4655,4655,0
20240926,151900,61041804825,4655,4665,4665,4635,32053
20240926,151800,60892768840,4665,4655,4675,4650,21313
20240926,151700,60793473910,4655,4660,4665,4650,19344
20240926,151600,60703432390,4660,4675,4675,4655,10365
20240926,151500,60655068310,4675,4655,4675,4650,8980
20240926,151400,60613239145,4655,4660,4665,4655,5854
20240926,151300,60585976410,4660,4670,4675,4660,7013
20240926,151200,60553273725,4675,4650,4685,4650,10887
20240926,151100,60502474670,4650,4665,4665,4645,13777
20240926,151000,60438355565,4660,4680,4680,4645,38027
20240926,150900,60261163735,4675,4695,4700,4660,29850
20240926,150800,60121592165,4695,4705,4720,4690,23638
20240926,150700,60010367645,4700,4715,4730,4690,65194
20240926,150600,59702914495,4720,4685,4740,4670,104938
20240926,150500,59209145365,4670,4650,4680,4645,55156
20240926,150400,58951598230,4650,4640,4655,4640,5052
20240926,150300,58928124155,4650,4635,4650,4635,8646
20240926,150200,58887981545,4645,4640,4670,4630,25013
20240926,150100,58771733270,4635,4625,4665,4615,34666
20240926,150000,58610782905,4625,4615,4625,4610,8000
20240926,145900,58573849705,4615,4625,4630,4615,6630
20240926,145800,58543221445,4620,4615,4630,4615,3264
20240926,145700,58528141320,4615,4605,4630,4600,24279
20240926,145600,58416116725,4605,4620,4625,4590,38775
20240926,145500,58237606130,4620,4650,4660,4620,10324
20240926,145400,58189808645,4655,4625,4655,4610,31950
20240926,145300,58042047670,4630,4610,4640,4610,10208
20240926,145200,57994801290,4610,4625,4635,4605,11337
20240926,145100,57942398315,4635,4620,4635,4605,17745
20240926,145000,57860409735,4620,4615,4640,4605,39283
20240926,144900,57678933005,4620,4625,4645,4570,129151
20240926,144800,57084473035,4625,4670,4675,4610,65839
20240926,144700,56779091815,4670,4680,4685,4660,11552
20240926,144600,56725087130,4685,4665,4685,4655,26510
20240926,144500,56601405650,4670,4710,4715,4665,50668
20240926,144400,56363966620,4710,4700,4725,4690,23656
20240926,144300,56252519995,4700,4765,4770,4700,84393
20240926,144200,55852704500,4765,4685,4775,4685,128452
20240926,144100,55243609210,4690,4690,4695,4665,10143
20240926,144000,55196126985,4670,4715,4715,4670,24654
20240926,143900,55080268750,4710,4650,4725,4645,52149
20240926,143800,54835362575,4655,4660,4660,4635,27373
20240926,143700,54708167320,4660,4690,4695,4655,22340
20240926,143600,54603856240,4690,4675,4695,4660,7537
20240926,143500,54568621245,4670,4675,4680,4670,10592
20240926,143400,54519117965,4675,4665,4680,4655,17857
20240926,143300,54435833930,4665,4650,4685,4645,21249
20240926,143200,54336782435,4645,4675,4680,4640,44419
20240926,143100,54129902565,4675,4730,4730,4670,45978
20240926,143000,53913422665,4725,4655,4735,4645,126337
20240926,142900,53320261455,4655,4665,4670,4645,32563
20240926,142800,53168656070,4665,4680,4690,4650,27823
20240926,142700,53038825700,4680,4640,4710,4635,60166
20240926,142600,52757407475,4640,4725,4725,4640,97062
20240926,142500,52303661435,4720,4695,4730,4695,34414
20240926,142400,52141232380,4695,4695,4735,4690,44725
20240926,142300,51930720705,4700,4695,4715,4685,48942
20240926,142200,51700780035,4690,4720,4730,4680,126461
20240926,142100,51106244605,4725,4755,4755,4720,49637
20240926,142000,50871578850,4745,4755,4785,4725,45972
20240926,141900,50653402505,4750,4745,4770,4735,31844
20240926,141800,50501949805,4735,4745,4775,4720,88768
20240926,141700,50080327400,4750,4825,4830,4710,130246
20240926,141600,49460252380,4825,4865,4865,4800,79704
20240926,141500,49075618670,4865,4885,4910,4860,34997
20240926,141400,48904648430,4885,4915,4920,4875,69963
20240926,141300,48561433025,4915,4875,4920,4875,100186
20240926,141200,48069892820,4880,4830,4885,4820,27855
20240926,141100,47934671215,4830,4870,4870,4830,27870
20240926,141000,47799509875,4860,4835,4900,4815,76360
20240926,140900,47428254895,4835,4800,4855,4795,80421
20240926,140800,47039627910,4805,4885,4885,4800,149566
20240926,140700,46316821755,4885,4895,4905,4880,10304
20240926,140600,46266446530,4900,4880,4930,4875,52911
20240926,140500,46006698360,4880,4895,4900,4875,26208
20240926,140400,45878625675,4895,4925,4930,4895,42005
20240926,140300,45672251520,4920,4880,4940,4880,111151
20240926,140200,45125775185,4875,4890,4890,4860,67356
20240926,140100,44797655405,4890,4900,4905,4870,88175
20240926,140000,44366705705,4900,4935,4940,4885,82095
20240926,135900,43964321715,4935,4960,4960,4905,120414
20240926,135800,43370718515,4955,4980,4980,4940,51080
20240926,135700,43117441030,4980,4950,5000,4935,101168
20240926,135600,42614357285,4950,4990,4990,4945,75078
20240926,135500,42241507800,4985,4965,4990,4955,56888
20240926,135400,41958506170,4970,5000,5000,4955,85499
20240926,135300,41533339530,5000,5000,5010,4970,75001
20240926,135200,41159323055,5000,4980,5010,4975,69841
20240926,135100,40810646480,4980,4990,5010,4970,133637
20240926,135000,40143793685,4990,5000,5010,4970,125240
20240926,134900,39519594515,5010,4940,5010,4920,261087
20240926,134800,38220631440,4935,4965,4970,4935,162393
20240926,134700,37416394545,4970,4870,4975,4855,295822
20240926,134600,35956117435,4875,4865,4885,4830,84094
20240926,134500,35548037650,4860,4870,4910,4855,68259
20240926,134400,35214846635,4870,4880,4880,4850,61530
20240926,134300,34915856005,4885,4880,4890,4855,62730
20240926,134200,34610534615,4875,4915,4920,4875,53822
20240926,134100,34347302280,4920,4870,4935,4865,80328
20240926,134000,33953520615,4865,4900,4915,4865,72448
20240926,133900,33599169985,4905,4890,4930,4855,131105
20240926,133800,32957393060,4890,4925,4930,4880,109705
20240926,133700,32420345835,4920,4905,4965,4900,254240
20240926,133600,31164326460,4915,4900,4925,4855,196482
20240926,133500,30205486065,4900,4860,4935,4855,365826
20240926,133400,28412094445,4860,4785,4865,4770,303733
20240926,133300,26946916575,4785,4740,4795,4715,112071
20240926,133200,26413313965,4740,4745,4770,4690,89013
20240926,133100,25992092440,4745,4770,4775,4675,133100
20240926,133000,25363893805,4770,4770,4820,4730,104440
20240926,132900,24865343930,4770,4735,4780,4730,119194
20240926,132800,24299028480,4730,4830,4835,4725,242449
20240926,132700,23144945525,4830,4815,4855,4810,233637
20240926,132600,22014806420,4825,4785,4840,4780,302870
20240926,132500,20557550635,4780,4735,4790,4735,194466
20240926,132400,19630012570,4745,4740,4750,4710,88729
20240926,132300,19209994395,4745,4710,4770,4700,248362
20240926,132200,18033540040,4715,4720,4740,4690,155496
20240926,132100,17300373980,4705,4655,4740,4620,158043
20240926,132000,16561175315,4655,4640,4660,4630,74279
20240926,131900,16216438265,4640,4635,4665,4630,65466
20240926,131800,15912609895,4630,4685,4695,4630,121074
20240926,131700,15348512060,4685,4625,4720,4620,207577
20240926,131600,14378250575,4625,4645,4700,4615,312921
20240926,131500,12921304145,4645,4505,4650,4505,329250
20240926,131400,11402091695,4500,4500,4510,4485,16526
20240926,131300,11327862695,4500,4490,4535,4480,30304
20240926,131200,11191197025,4490,4510,4515,4470,48412
20240926,131100,10973933020,4505,4510,4550,4495,56664
20240926,131000,10717997255,4510,4540,4545,4505,96184
20240926,130900,10283625055,4540,4555,4575,4525,107613
20240926,130800,9793703830,4560,4600,4620,4555,187805
20240926,130700,8931055300,4615,4615,4615,4615,0
20240926,130600,8931055300,4615,4545,4615,4540,81904
20240926,130500,8555393925,4550,4570,4590,4490,160287
20240926,130400,7826987730,4590,4370,4600,4365,300498
20240926,130300,6465968255,4380,4350,4400,4335,11069
20240926,130200,6417540795,4335,4385,4385,4335,13603
20240926,130100,6358311020,4385,4300,4430,4300,66508
20240926,130000,6067080690,4300,4315,4335,4300,7348
20240926,125900,6035452230,4320,4350,4360,4295,10558
20240926,125800,5989722135,4355,4270,4355,4270,26067
20240926,125700,5877138540,4280,4280,4280,4280,56
20240926,125600,5876898860,4280,4260,4280,4260,3049
20240926,125500,5863880315,4255,4255,4260,4245,1361
20240926,125400,5858090560,4245,4285,4285,4245,15171
20240926,125300,5793505035,4285,4285,4285,4280,1016
20240926,125200,5789153090,4285,4285,4285,4285,24
20240926,125100,5789050250,4295,4290,4295,4285,2683
20240926,125000,5777541955,4295,4295,4295,4295,1118
20240926,124900,5772740145,4300,4300,4310,4300,1317
20240926,124800,5767073895,4315,4300,4315,4300,1306
20240926,124700,5761450675,4305,4305,4305,4305,1417
20240926,124600,5755350490,4305,4300,4305,4295,1324
20240926,124500,5749657560,4295,4295,4295,4290,294
20240926,124400,5748396055,4295,4285,4295,4285,232
20240926,124300,5747401925,4295,4295,4300,4295,551
20240926,124200,5745035375,4295,4290,4295,4285,3297
20240926,124100,5730893755,4290,4285,4295,4285,1155
20240926,124000,5725939780,4285,4285,4285,4275,3010
20240926,123900,5713042080,4285,4275,4285,4265,4490
20240926,123800,5693850065,4275,4275,4275,4270,945
20240926,123700,5689813185,4270,4270,4285,4270,2297
20240926,123600,5680004980,4270,4285,4285,4270,2552
20240926,123500,5669107685,4275,4280,4280,4270,7776
20240926,123400,5635854280,4280,4280,4295,4270,8351
20240926,123300,5600155285,4285,4290,4295,4280,6704
20240926,123200,5571443350,4290,4300,4300,4290,2813
20240926,123100,5559365850,4300,4295,4300,4290,5421
20240926,123000,5536091550,4295,4300,4300,4295,5263
20240926,122900,5513479770,4300,4310,4310,4300,1823
20240926,122800,5505635110,4310,4305,4310,4300,1907
20240926,122700,5497423485,4300,4325,4325,4300,12159
20240926,122600,5445073780,4320,4310,4330,4310,2153
20240926,122500,5435762765,4330,4315,4330,4300,11561
20240926,122400,5385931700,4315,4315,4320,4310,2927
20240926,122300,5373303285,4315,4310,4325,4305,3953
20240926,122200,5356263865,4330,4330,4330,4310,5346
20240926,122100,5333169355,4330,4315,4330,4315,763
20240926,122000,5329873170,4315,4320,4325,4310,10370
20240926,121900,5285157410,4325,4350,4350,4315,14373
20240926,121800,5223069640,4345,4320,4345,4320,7996
20240926,121700,5188459745,4325,4325,4330,4315,13991
20240926,121600,5127961000,4325,4360,4360,4325,16010
20240926,121500,5058482765,4365,4380,4380,4360,985
20240926,121400,5054185420,4360,4380,4385,4360,2184
20240926,121300,5044654255,4380,4370,4390,4370,625
20240926,121200,5041915165,4360,4365,4390,4350,5158
20240926,121100,5019431490,4365,4390,4390,4365,957
20240926,121000,5015251195,4370,4370,4395,4370,1758
20240926,120900,5007543680,4370,4365,4395,4365,4168
20240926,120800,4989310055,4365,4375,4375,4350,2829
20240926,120700,4976965415,4375,4370,4375,4350,16600
20240926,120600,4904576160,4370,4400,4410,4370,4396
20240926,120500,4885291295,4370,4385,4400,4360,24669
20240926,120400,4777382440,4390,4385,4395,4385,6466
20240926,120300,4749018880,4385,4415,4425,4385,12918
20240926,120200,4692275345,4405,4425,4465,4405,16516
20240926,120100,4619016695,4430,4405,4440,4405,17265
20240926,120000,4542544800,4415,4420,4425,4395,15633
20240926,115900,4473645610,4420,4415,4425,4395,10167
20240926,115800,4428745635,4415,4395,4420,4385,15387
20240926,115700,4361073080,4395,4400,4495,4385,62389
20240926,115600,4083528355,4400,4390,4420,4345,39430
20240926,115500,3910950165,4390,4395,4425,4365,33714
20240926,115400,3762946795,4395,4445,4475,4390,35629
20240926,115300,3604846690,4445,4460,4500,4410,125563
20240926,115200,3044791910,4465,4445,4480,4375,110154
20240926,115100,2556341885,4435,4430,4540,4310,212679
20240926,115000,1609448385,4430,4150,4495,4150,247615
20240926,114900,526543660,4150,4145,4150,4145,524
20240926,114800,524371560,4145,4145,4145,4145,16
20240926,114700,524305240,4135,4135,4135,4135,0
20240926,114600,524305240,4135,4135,4135,4135,101
20240926,114500,523887605,4135,4135,4135,4135,100
20240926,114400,523474105,4135,4135,4135,4135,0
20240926,114300,523474105,4135,4135,4135,4135,170
20240926,114200,522771155,4140,4140,4140,4140,10
20240926,114100,522729755,4140,4140,4140,4140,0
20240926,114000,522729755,4140,4140,4140,4140,200
20240926,113900,521901755,4140,4140,4140,4140,103
20240926,113800,521475335,4145,4145,4145,4145,0
20240926,113700,521475335,4145,4145,4145,4145,0
20240926,113600,521475335,4145,4145,4145,4145,49
20240926,113500,521272230,4135,4135,4135,4135,87
20240926,113400,520912485,4150,4150,4150,4140,1781
20240926,113300,513538645,4150,4150,4150,4150,1
20240926,113200,513534495,4150,4150,4150,4150,0
20240926,113100,513534495,4150,4140,4150,4140,238
20240926,113000,512548800,4140,4145,4150,4140,1500
20240926,112900,506331305,4140,4140,4140,4140,579
20240926,112800,503934245,4140,4140,4140,4140,0
20240926,112700,503934245,4140,4140,4140,4140,1
20240926,112600,503930105,4130,4130,4130,4130,0
20240926,112500,503930105,4130,4130,4130,4130,0
20240926,112400,503930105,4130,4130,4130,4130,0
20240926,112300,503930105,4130,4130,4130,4130,0
20240926,112200,503930105,4130,4130,4130,4130,2200
20240926,112100,494844105,4130,4130,4130,4130,6
20240926,112000,494819325,4135,4140,4140,4135,1048
20240926,111900,490485795,4145,4140,4145,4140,253
20240926,111800,489437375,4140,4140,4140,4140,5
20240926,111700,489416675,4140,4140,4140,4140,1
20240926,111600,489412535,4140,4140,4140,4140,25
20240926,111500,489309035,4135,4135,4135,4135,0
20240926,111400,489309035,4135,4135,4135,4135,0
20240926,111300,489309035,4135,4135,4135,4135,0
20240926,111200,489309035,4135,4135,4135,4135,0
20240926,111100,489309035,4135,4135,4135,4135,38
20240926,111000,489151905,4145,4145,4145,4145,1
20240926,110900,489147760,4135,4135,4135,4135,2073
20240926,110800,480575905,4135,4135,4135,4135,0
20240926,110700,480575905,4135,4135,4135,4135,0
20240926,110600,480575905,4135,4140,4140,4135,622
20240926,110500,478003435,4135,4135,4135,4135,0
20240926,110400,478003435,4135,4150,4160,4135,1035
20240926,110300,473702650,4150,4150,4150,4150,1
20240926,110200,473698500,4150,4150,4150,4150,0
20240926,110100,473698500,4150,4150,4150,4150,0
20240926,110000,473698500,4150,4150,4150,4150,1
20240926,105900,473694350,4130,4130,4130,4130,0
20240926,105800,473694350,4130,4130,4130,4130,0
20240926,105700,473694350,4130,4135,4135,4130,1243
20240926,105600,468556440,4135,4155,4155,4135,57
20240926,105500,468319905,4155,4155,4155,4155,5
20240926,105400,468299130,4130,4130,4130,4130,0
20240926,105300,468299130,4130,4130,4130,4130,0
20240926,105200,468299130,4130,4155,4155,4130,772
20240926,105100,465110580,4135,4135,4135,4135,0
20240926,105000,465110580,4135,4155,4155,4135,2001
20240926,104900,456836425,4155,4155,4155,4155,0
20240926,104800,456836425,4155,4155,4155,4155,0
20240926,104700,456836425,4155,4150,4155,4150,2
20240926,104600,456828120,4140,4140,4140,4140,90
20240926,104500,456455520,4135,4135,4135,4135,0
20240926,104400,456455520,4135,4135,4135,4135,74
20240926,104300,456149530,4135,4135,4135,4135,240
20240926,104200,455157130,4155,4155,4155,4135,670
20240926,104100,452386450,4165,4165,4165,4165,0
20240926,104000,452386450,4165,4165,4165,4165,27
20240926,103900,452273995,4165,4165,4165,4165,0
20240926,103800,452273995,4165,4165,4165,4165,24
20240926,103700,452174035,4165,4165,4165,4165,0
20240926,103600,452174035,4165,4145,4165,4145,373
20240926,103500,450626490,4170,4175,4175,4170,1500
20240926,103400,444366490,4170,4170,4170,4170,1011
20240926,103300,440150620,4140,4165,4165,4140,1197
20240926,103200,435165140,4160,4160,4160,4160,861
20240926,103100,431583380,4155,4135,4155,4135,1610
20240926,103000,424893895,4150,4140,4150,4135,1101
20240926,102900,420325760,4135,4135,4135,4135,0
20240926,102800,420325760,4135,4150,4150,4135,2
20240926,102700,420317475,4160,4160,4160,4160,1
20240926,102600,420313315,4150,4165,4165,4150,202
20240926,102500,419474565,4165,4150,4165,4150,16
20240926,102400,419408150,4170,4170,4170,4170,12
20240926,102300,419358110,4160,4160,4160,4160,0
20240926,102200,419358110,4160,4160,4160,4160,100
20240926,102100,418942110,4130,4150,4160,4130,1305
20240926,102000,413526015,4150,4145,4150,4125,1237
20240926,101900,408415720,4130,4150,4150,4130,3
20240926,101800,408403290,4130,4130,4130,4130,1
20240926,101700,408399160,4150,4150,4150,4150,5
20240926,101600,408378410,4150,4150,4150,4145,52
20240926,101500,408162860,4145,4145,4145,4145,170
20240926,101400,407458210,4140,4135,4140,4135,3315
20240926,101300,393748435,4135,4135,4135,4135,10
20240926,101200,393707085,4135,4135,4135,4135,0
20240926,101100,393707085,4135,4135,4135,4135,100
20240926,101000,393293585,4135,4135,4135,4135,0
20240926,100900,393293585,4135,4135,4135,4135,0
20240926,100800,393293585,4135,4130,4135,4120,235
20240926,100700,392323500,4135,4135,4135,4135,10
20240926,100600,392282150,4130,4130,4130,4130,45
20240926,100500,392096300,4130,4135,4135,4130,6
20240926,100400,392071515,4135,4135,4135,4135,1
20240926,100300,392067380,4135,4110,4135,4110,378
20240926,100200,390512630,4110,4110,4110,4110,5474
20240926,100100,368014490,4110,4110,4115,4110,1018
20240926,100000,363830005,4110,4110,4110,4110,0
20240926,095900,363830005,4110,4120,4130,4110,5081
20240926,095800,342926405,4130,4120,4130,4120,6
20240926,095700,342901645,4130,4130,4130,4130,22
20240926,095600,342810785,4135,4135,4135,4135,0
20240926,095500,342810785,4135,4120,4135,4115,208
20240926,095400,341954345,4115,4130,4130,4115,2855
20240926,095300,330202630,4130,4130,4130,4130,25
20240926,095200,330099380,4130,4120,4130,4120,151
20240926,095100,329475760,4115,4115,4115,4115,0
20240926,095000,329475760,4115,4130,4130,4115,4720
20240926,094900,310047925,4130,4120,4130,4115,5884
20240926,094800,285835015,4115,4120,4120,4115,2075
20240926,094700,277289035,4120,4130,4130,4120,1453
20240926,094600,271298910,4130,4130,4130,4130,20
20240926,094500,271216310,4130,4140,4140,4130,619
20240926,094400,268654450,4140,4140,4150,4140,303
20240926,094300,267399995,4140,4140,4145,4140,910
20240926,094200,263632100,4140,4140,4140,4140,61
20240926,094100,263379560,4115,4145,4145,4110,1985
20240926,094000,255212285,4145,4150,4150,4115,5169
20240926,093900,233888605,4150,4145,4150,4145,53
20240926,093800,233668910,4145,4145,4145,4145,1
20240926,093700,233664765,4130,4145,4145,4130,15
20240926,093600,233602785,4145,4145,4145,4145,1
20240926,093500,233598640,4120,4120,4120,4115,1746
20240926,093400,226411550,4120,4150,4150,4120,3490
20240926,093300,212014850,4130,4135,4135,4130,177
20240926,093200,211283625,4130,4120,4140,4120,4302
20240926,093100,193497865,4120,4125,4140,4120,5072
20240926,093000,172594375,4120,4130,4130,4120,5511
20240926,092900,149874810,4125,4125,4140,4120,4268
20240926,092800,132275755,4130,4135,4135,4125,4070
20240926,092700,115472475,4140,4150,4150,4140,114
20240926,092600,115000505,4150,4135,4150,4135,12
20240926,092500,114950735,4135,4150,4150,4135,217
20240926,092400,114051895,4125,4135,4135,4125,2350
20240926,092300,104354945,4125,4135,4135,4125,1710
20240926,092200,97293665,4135,4155,4155,4135,4371
20240926,092100,79169155,4155,4155,4155,4155,539
20240926,092000,76929610,4155,4165,4165,4155,2981
20240926,091900,64534155,4165,4170,4170,4160,1419
20240926,091800,58624435,4165,4180,4180,4165,1774
20240926,091700,51229900,4175,4175,4175,4175,15
20240926,091600,51167275,4180,4185,4185,4180,311
20240926,091500,49866795,4185,4185,4185,4185,131
20240926,091400,49318560,4180,4185,4185,4180,81
20240926,091300,48979975,4185,4185,4185,4185,356
20240926,091200,47490115,4185,4190,4190,4185,504
20240926,091100,45380615,4190,4190,4190,4190,470
20240926,091000,43411315,4190,4185,4190,4185,369
20240926,090900,41866450,4170,4175,4175,4170,1347
20240926,090800,36249435,4185,4185,4190,4185,590
20240926,090700,33778470,4185,4185,4185,4185,13
20240926,090600,33724065,4185,4190,4190,4185,65
20240926,090500,33452035,4190,4190,4195,4185,1070
20240926,090400,28970825,4190,4160,4190,4155,1252
20240926,090300,23765135,4160,4155,4160,4155,39
20240926,090200,23602940,4155,4195,4195,4150,1434
20240926,090100,17624440,4190,4180,4190,4180,526
20240926,090000,15420540,4180,4200,4200,4180,3675