stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,212300,5640309290,4540,4540,4540,4540,26396
20240927,212200,5640309290,4540,4540,4540,4540,0
20240927,212100,5640309290,4540,4540,4540,4540,0
20240927,212000,5640309290,4540,4540,4540,4540,0
20240927,211900,5640309290,4540,4540,4540,4540,0
20240927,211800,5640309290,4540,4540,4540,4540,0
20240927,211700,5640309290,4540,4540,4540,4540,0
20240927,211600,5640309290,4540,4540,4540,4540,0
20240927,211500,5640309290,4540,4540,4540,4540,0
20240927,211400,5640309290,4540,4540,4540,4540,0
20240927,211300,5640309290,4540,4540,4540,4540,0
20240927,211200,5640309290,4540,4540,4540,4540,0
20240927,211100,5640309290,4540,4540,4540,4540,0
20240927,211000,5640309290,4540,4540,4540,4540,0
20240927,210900,5640309290,4540,4540,4540,4540,0
20240927,210800,5640309290,4540,4540,4540,4540,0
20240927,210700,5640309290,4540,4540,4540,4540,0
20240927,210600,5640309290,4540,4540,4540,4540,0
20240927,210500,5640309290,4540,4540,4540,4540,0
20240927,210400,5640309290,4540,4540,4540,4540,0
20240927,210300,5640309290,4540,4540,4540,4540,0
20240927,210200,5640309290,4540,4540,4540,4540,0
20240927,210100,5640309290,4540,4540,4540,4540,0
20240927,210000,5640309290,4540,4540,4540,4540,0
20240927,205900,5640309290,4540,4540,4540,4540,0
20240927,205800,5640309290,4540,4540,4540,4540,0
20240927,205700,5640309290,4540,4540,4540,4540,0
20240927,205600,5640309290,4540,4540,4540,4540,0
20240927,205500,5640309290,4540,4540,4540,4540,0
20240927,205400,5640309290,4540,4540,4540,4540,0
20240927,205300,5640309290,4540,4540,4540,4540,26396
20240927,205200,5640309290,4540,4540,4540,4540,0
20240927,205100,5640309290,4540,4540,4540,4540,0
20240927,205000,5640309290,4540,4540,4540,4540,0
20240927,204900,5640309290,4540,4540,4540,4540,0
20240927,204800,5640309290,4540,4540,4540,4540,0
20240927,204700,5640309290,4540,4540,4540,4540,0
20240927,204600,5640309290,4540,4540,4540,4540,0
20240927,204500,5640309290,4540,4540,4540,4540,0
20240927,204400,5640309290,4540,4540,4540,4540,0
20240927,204300,5640309290,4540,4540,4540,4540,0
20240927,204200,5640309290,4540,4540,4540,4540,0
20240927,204100,5640309290,4540,4540,4540,4540,0
20240927,204000,5640309290,4540,4540,4540,4540,0
20240927,203900,5640309290,4540,4540,4540,4540,0
20240927,203800,5640309290,4540,4540,4540,4540,0
20240927,203700,5640309290,4540,4540,4540,4540,0
20240927,203600,5640309290,4540,4540,4540,4540,0
20240927,203500,5640309290,4540,4540,4540,4540,0
20240927,203400,5640309290,4540,4540,4540,4540,0
20240927,203300,5640309290,4540,4540,4540,4540,0
20240927,203200,5640309290,4540,4540,4540,4540,0
20240927,203100,5640309290,4540,4540,4540,4540,0
20240927,203000,5640309290,4540,4540,4540,4540,0
20240927,202900,5640309290,4540,4540,4540,4540,0
20240927,202800,5640309290,4540,4540,4540,4540,0
20240927,202700,5640309290,4540,4540,4540,4540,0
20240927,202600,5640309290,4540,4540,4540,4540,0
20240927,202500,5640309290,4540,4540,4540,4540,0
20240927,202400,5640309290,4540,4540,4540,4540,0
20240927,202300,5640309290,4540,4540,4540,4540,26396
20240927,202200,5640309290,4540,4540,4540,4540,0
20240927,202100,5640309290,4540,4540,4540,4540,0
20240927,202000,5640309290,4540,4540,4540,4540,0
20240927,201900,5640309290,4540,4540,4540,4540,0
20240927,201800,5640309290,4540,4540,4540,4540,0
20240927,201700,5640309290,4540,4540,4540,4540,0
20240927,201600,5640309290,4540,4540,4540,4540,0
20240927,201500,5640309290,4540,4540,4540,4540,0
20240927,201400,5640309290,4540,4540,4540,4540,0
20240927,201300,5640309290,4540,4540,4540,4540,0
20240927,201200,5640309290,4540,4540,4540,4540,0
20240927,201100,5640309290,4540,4540,4540,4540,0
20240927,201000,5640309290,4540,4540,4540,4540,0
20240927,200900,5640309290,4540,4540,4540,4540,0
20240927,200800,5640309290,4540,4540,4540,4540,0
20240927,200700,5640309290,4540,4540,4540,4540,0
20240927,200600,5640309290,4540,4540,4540,4540,0
20240927,200500,5640309290,4540,4540,4540,4540,0
20240927,200400,5640309290,4540,4540,4540,4540,0
20240927,200300,5640309290,4540,4540,4540,4540,0
20240927,200200,5640309290,4540,4540,4540,4540,0
20240927,200100,5640309290,4540,4540,4540,4540,0
20240927,200000,5640309290,4540,4540,4540,4540,0
20240927,195900,5640309290,4540,4540,4540,4540,0
20240927,195800,5640309290,4540,4540,4540,4540,0
20240927,195700,5640309290,4540,4540,4540,4540,0
20240927,195600,5640309290,4540,4540,4540,4540,0
20240927,195500,5640309290,4540,4540,4540,4540,0
20240927,195400,5640309290,4540,4540,4540,4540,0
20240927,195300,5640309290,4540,4540,4540,4540,26396
20240927,195200,5640309290,4540,4540,4540,4540,0
20240927,195100,5640309290,4540,4540,4540,4540,0
20240927,195000,5640309290,4540,4540,4540,4540,0
20240927,194900,5640309290,4540,4540,4540,4540,0
20240927,194800,5640309290,4540,4540,4540,4540,0
20240927,194700,5640309290,4540,4540,4540,4540,0
20240927,194600,5640309290,4540,4540,4540,4540,0
20240927,194500,5640309290,4540,4540,4540,4540,0
20240927,194400,5640309290,4540,4540,4540,4540,0
20240927,194300,5640309290,4540,4540,4540,4540,0
20240927,194200,5640309290,4540,4540,4540,4540,0
20240927,194100,5640309290,4540,4540,4540,4540,0
20240927,194000,5640309290,4540,4540,4540,4540,0
20240927,193900,5640309290,4540,4540,4540,4540,0
20240927,193800,5640309290,4540,4540,4540,4540,0
20240927,193700,5640309290,4540,4540,4540,4540,0
20240927,193600,5640309290,4540,4540,4540,4540,0
20240927,193500,5640309290,4540,4540,4540,4540,0
20240927,193400,5640309290,4540,4540,4540,4540,0
20240927,193300,5640309290,4540,4540,4540,4540,0
20240927,193200,5640309290,4540,4540,4540,4540,0
20240927,193100,5640309290,4540,4540,4540,4540,0
20240927,193000,5640309290,4540,4540,4540,4540,0
20240927,192900,5640309290,4540,4540,4540,4540,0
20240927,192800,5640309290,4540,4540,4540,4540,0
20240927,192700,5640309290,4540,4540,4540,4540,0
20240927,192600,5640309290,4540,4540,4540,4540,0
20240927,192500,5640309290,4540,4540,4540,4540,0
20240927,192400,5640309290,4540,4540,4540,4540,0
20240927,192300,5640309290,4540,4540,4540,4540,26396
20240927,192200,5640309290,4540,4540,4540,4540,0
20240927,192100,5640309290,4540,4540,4540,4540,0
20240927,192000,5640309290,4540,4540,4540,4540,0
20240927,191900,5640309290,4540,4540,4540,4540,0
20240927,191800,5640309290,4540,4540,4540,4540,0
20240927,191700,5640309290,4540,4540,4540,4540,0
20240927,191600,5640309290,4540,4540,4540,4540,0
20240927,191500,5640309290,4540,4540,4540,4540,0
20240927,191400,5640309290,4540,4540,4540,4540,0
20240927,191300,5640309290,4540,4540,4540,4540,0
20240927,191200,5640309290,4540,4540,4540,4540,0
20240927,191100,5640309290,4540,4540,4540,4540,0
20240927,191000,5640309290,4540,4540,4540,4540,0
20240927,190900,5640309290,4540,4540,4540,4540,0
20240927,190800,5640309290,4540,4540,4540,4540,0
20240927,190700,5640309290,4540,4540,4540,4540,0
20240927,190600,5640309290,4540,4540,4540,4540,0
20240927,190500,5640309290,4540,4540,4540,4540,0
20240927,190400,5640309290,4540,4540,4540,4540,0
20240927,190300,5640309290,4540,4540,4540,4540,0
20240927,190200,5640309290,4540,4540,4540,4540,0
20240927,190100,5640309290,4540,4540,4540,4540,0
20240927,190000,5640309290,4540,4540,4540,4540,0
20240927,185900,5640309290,4540,4540,4540,4540,0
20240927,185800,5640309290,4540,4540,4540,4540,0
20240927,185700,5640309290,4540,4540,4540,4540,0
20240927,185600,5640309290,4540,4540,4540,4540,0
20240927,185500,5640309290,4540,4540,4540,4540,0
20240927,185400,5640309290,4540,4540,4540,4540,0
20240927,185300,5640309290,4540,4540,4540,4540,26396
20240927,185200,5640309290,4540,4540,4540,4540,0
20240927,185100,5640309290,4540,4540,4540,4540,0
20240927,185000,5640309290,4540,4540,4540,4540,0
20240927,184900,5640309290,4540,4540,4540,4540,0
20240927,184800,5640309290,4540,4540,4540,4540,0
20240927,184700,5640309290,4540,4540,4540,4540,0
20240927,184600,5640309290,4540,4540,4540,4540,0
20240927,184500,5640309290,4540,4540,4540,4540,0
20240927,184400,5640309290,4540,4540,4540,4540,0
20240927,184300,5640309290,4540,4540,4540,4540,0
20240927,184200,5640309290,4540,4540,4540,4540,0
20240927,184100,5640309290,4540,4540,4540,4540,0
20240927,184000,5640309290,4540,4540,4540,4540,0
20240927,183900,5640309290,4540,4540,4540,4540,0
20240927,183800,5640309290,4540,4540,4540,4540,0
20240927,183700,5640309290,4540,4540,4540,4540,0
20240927,183600,5640309290,4540,4540,4540,4540,0
20240927,183500,5640309290,4540,4540,4540,4540,0
20240927,183400,5640309290,4540,4540,4540,4540,0
20240927,183300,5640309290,4540,4540,4540,4540,0
20240927,183200,5640309290,4540,4540,4540,4540,0
20240927,183100,5640309290,4540,4540,4540,4540,0
20240927,183000,5640309290,4540,4540,4540,4540,0
20240927,182900,5640309290,4540,4540,4540,4540,0
20240927,182800,5640309290,4540,4540,4540,4540,0
20240927,182700,5640309290,4540,4540,4540,4540,0
20240927,182600,5640309290,4540,4540,4540,4540,0
20240927,182500,5640309290,4540,4540,4540,4540,0
20240927,182400,5640309290,4540,4540,4540,4540,0
20240927,182300,5640309290,4540,4540,4540,4540,26396
20240927,182200,5640309290,4540,4540,4540,4540,0
20240927,182100,5640309290,4540,4540,4540,4540,0
20240927,182000,5640309290,4540,4540,4540,4540,0
20240927,181900,5640309290,4540,4540,4540,4540,0
20240927,181800,5640309290,4540,4540,4540,4540,0
20240927,181700,5640309290,4540,4540,4540,4540,0
20240927,181600,5640309290,4540,4540,4540,4540,0
20240927,181500,5640309290,4540,4540,4540,4540,0
20240927,181400,5640309290,4540,4540,4540,4540,0
20240927,181300,5640309290,4540,4540,4540,4540,0
20240927,181200,5640309290,4540,4540,4540,4540,0
20240927,181100,5640309290,4540,4540,4540,4540,0
20240927,181000,5640309290,4540,4540,4540,4540,0
20240927,180900,5640309290,4540,4540,4540,4540,0
20240927,180800,5640309290,4540,4540,4540,4540,0
20240927,180700,5640309290,4540,4540,4540,4540,0
20240927,180600,5640309290,4540,4540,4540,4540,0
20240927,180500,5640309290,4540,4540,4540,4540,0
20240927,180400,5640309290,4540,4540,4540,4540,0
20240927,180300,5640309290,4540,4540,4540,4540,0
20240927,180200,5640309290,4540,4540,4540,4540,0
20240927,180100,5640309290,4540,4540,4540,4540,0
20240927,180000,5640309290,4540,4540,4540,4540,0
20240927,175900,5640309290,4540,4540,4540,4540,0
20240927,175800,5640309290,4540,4540,4540,4540,0
20240927,175700,5640309290,4540,4540,4540,4540,0
20240927,175600,5640309290,4540,4540,4540,4540,0
20240927,175500,5640309290,4540,4540,4540,4540,0
20240927,175400,5640309290,4540,4540,4540,4540,0
20240927,175300,5640309290,4540,4540,4540,4540,26396
20240927,175200,5640309290,4540,4540,4540,4540,0
20240927,175100,5640309290,4540,4540,4540,4540,0
20240927,175000,5640309290,4540,4540,4540,4540,0
20240927,174900,5640309290,4540,4540,4540,4540,0
20240927,174800,5640309290,4540,4540,4540,4540,0
20240927,174700,5640309290,4540,4540,4540,4540,0
20240927,174600,5640309290,4540,4540,4540,4540,0
20240927,174500,5640309290,4540,4540,4540,4540,0
20240927,174400,5640309290,4540,4540,4540,4540,0
20240927,174300,5640309290,4540,4540,4540,4540,0
20240927,174200,5640309290,4540,4540,4540,4540,0
20240927,174100,5640309290,4540,4540,4540,4540,0
20240927,174000,5640309290,4540,4540,4540,4540,0
20240927,173900,5640309290,4540,4540,4540,4540,0
20240927,173800,5640309290,4540,4540,4540,4540,0
20240927,173700,5640309290,4540,4540,4540,4540,0
20240927,173600,5640309290,4540,4540,4540,4540,0
20240927,173500,5640309290,4540,4540,4540,4540,0
20240927,173400,5640309290,4540,4540,4540,4540,0
20240927,173300,5640309290,4540,4540,4540,4540,0
20240927,173200,5640309290,4540,4540,4540,4540,0
20240927,173100,5640309290,4540,4540,4540,4540,0
20240927,173000,5640309290,4540,4540,4540,4540,0
20240927,172900,5640309290,4540,4540,4540,4540,0
20240927,172800,5640309290,4540,4540,4540,4540,0
20240927,172700,5640309290,4540,4540,4540,4540,0
20240927,172600,5640309290,4540,4540,4540,4540,0
20240927,172500,5640309290,4540,4540,4540,4540,0
20240927,172400,5640309290,4540,4540,4540,4540,0
20240927,172300,5640309290,4540,4540,4540,4540,26396
20240927,172200,5640309290,4540,4540,4540,4540,0
20240927,172100,5640309290,4540,4540,4540,4540,0
20240927,172000,5640309290,4540,4540,4540,4540,0
20240927,171900,5640309290,4540,4540,4540,4540,0
20240927,171800,5640309290,4540,4540,4540,4540,0
20240927,171700,5640309290,4540,4540,4540,4540,0
20240927,171600,5640309290,4540,4540,4540,4540,0
20240927,171500,5640309290,4540,4540,4540,4540,0
20240927,171400,5640309290,4540,4540,4540,4540,0
20240927,171300,5640309290,4540,4540,4540,4540,0
20240927,171200,5640309290,4540,4540,4540,4540,0
20240927,171100,5640309290,4540,4540,4540,4540,0
20240927,171000,5640309290,4540,4540,4540,4540,0
20240927,170900,5640309290,4540,4540,4540,4540,0
20240927,170800,5640309290,4540,4540,4540,4540,0
20240927,170700,5640309290,4540,4540,4540,4540,0
20240927,170600,5640309290,4540,4540,4540,4540,0
20240927,170500,5640309290,4540,4540,4540,4540,0
20240927,170400,5640309290,4540,4540,4540,4540,0
20240927,170300,5640309290,4540,4540,4540,4540,0
20240927,170200,5640309290,4540,4540,4540,4540,0
20240927,170100,5640309290,4540,4540,4540,4540,0
20240927,170000,5640309290,4540,4540,4540,4540,0
20240927,165900,5640309290,4540,4540,4540,4540,0
20240927,165800,5640309290,4540,4540,4540,4540,0
20240927,165700,5640309290,4540,4540,4540,4540,0
20240927,165600,5640309290,4540,4540,4540,4540,0
20240927,165500,5640309290,4540,4540,4540,4540,0
20240927,165400,5640309290,4540,4540,4540,4540,0
20240927,165300,5640309290,4540,4540,4540,4540,26396
20240927,165200,5640309290,4540,4540,4540,4540,0
20240927,165100,5640309290,4540,4540,4540,4540,0
20240927,165000,5640309290,4540,4540,4540,4540,0
20240927,164900,5640309290,4540,4540,4540,4540,0
20240927,164800,5640309290,4540,4540,4540,4540,0
20240927,164700,5640309290,4540,4540,4540,4540,0
20240927,164600,5640309290,4540,4540,4540,4540,0
20240927,164500,5640309290,4540,4540,4540,4540,0
20240927,164400,5640309290,4540,4540,4540,4540,0
20240927,164300,5640309290,4540,4540,4540,4540,0
20240927,164200,5640309290,4540,4540,4540,4540,0
20240927,164100,5640309290,4540,4540,4540,4540,0
20240927,164000,5640309290,4540,4540,4540,4540,0
20240927,163900,5640309290,4540,4540,4540,4540,0
20240927,163800,5640309290,4540,4540,4540,4540,0
20240927,163700,5640309290,4540,4540,4540,4540,0
20240927,163600,5640309290,4540,4540,4540,4540,0
20240927,163500,5640309290,4540,4540,4540,4540,0
20240927,163400,5640309290,4540,4540,4540,4540,0
20240927,163300,5640309290,4540,4540,4540,4540,0
20240927,163200,5640309290,4540,4540,4540,4540,0
20240927,163100,5640309290,4540,4540,4540,4540,0
20240927,163000,5640309290,4540,4540,4540,4540,0
20240927,162900,5640309290,4540,4540,4540,4540,0
20240927,162800,5640309290,4540,4540,4540,4540,0
20240927,162700,5640309290,4540,4540,4540,4540,0
20240927,162600,5640309290,4540,4540,4540,4540,0
20240927,162500,5640309290,4540,4540,4540,4540,0
20240927,162400,5640309290,4540,4540,4540,4540,0
20240927,162300,5640309290,4540,4540,4540,4540,26396
20240927,162200,5640309290,4540,4540,4540,4540,0
20240927,162100,5640309290,4540,4540,4540,4540,0
20240927,162000,5640309290,4540,4540,4540,4540,0
20240927,161900,5640309290,4540,4540,4540,4540,0
20240927,161800,5640309290,4540,4540,4540,4540,0
20240927,161700,5640309290,4540,4540,4540,4540,0
20240927,161600,5640309290,4540,4540,4540,4540,0
20240927,161500,5640309290,4540,4540,4540,4540,0
20240927,161400,5640309290,4540,4540,4540,4540,0
20240927,161300,5640309290,4540,4540,4540,4540,0
20240927,161200,5640309290,4540,4540,4540,4540,0
20240927,161100,5640309290,4540,4540,4540,4540,0
20240927,161000,5640309290,4540,4540,4540,4540,0
20240927,160900,5640309290,4540,4540,4540,4540,0
20240927,160800,5640309290,4540,4540,4540,4540,0
20240927,160700,5640309290,4540,4540,4540,4540,0
20240927,160600,5640309290,4540,4540,4540,4540,0
20240927,160500,5640309290,4540,4540,4540,4540,0
20240927,160400,5640309290,4540,4540,4540,4540,0
20240927,160300,5640309290,4540,4540,4540,4540,0
20240927,160200,5640309290,4540,4540,4540,4540,0
20240927,160100,5640309290,4540,4540,4540,4540,0
20240927,160000,5640309290,4540,4540,4540,4540,0
20240927,155900,5640309290,4540,4540,4540,4540,0
20240927,155800,5640309290,4540,4540,4540,4540,0
20240927,155700,5640309290,4540,4540,4540,4540,0
20240927,155600,5640309290,4540,4540,4540,4540,0
20240927,155500,5640309290,4540,4540,4540,4540,0
20240927,155400,5640309290,4540,4540,4540,4540,0
20240927,155300,5640309290,4540,4540,4540,4540,26396
20240927,155200,5640309290,4540,4540,4540,4540,0
20240927,155100,5640309290,4540,4540,4540,4540,0
20240927,155000,5640309290,4540,4540,4540,4540,0
20240927,154900,5640309290,4540,4540,4540,4540,0
20240927,154800,5640309290,4540,4540,4540,4540,0
20240927,154700,5640309290,4540,4540,4540,4540,0
20240927,154600,5640309290,4540,4540,4540,4540,0
20240927,154500,5640309290,4540,4540,4540,4540,0
20240927,154400,5640309290,4540,4540,4540,4540,0
20240927,154300,5640309290,4540,4540,4540,4540,0
20240927,154200,5640309290,4540,4540,4540,4540,0
20240927,154100,5640309290,4540,4540,4540,4540,0
20240927,154000,5640309290,4540,4540,4540,4540,0
20240927,153900,5640309290,4540,4540,4540,4540,0
20240927,153800,5640309290,4540,4540,4540,4540,0
20240927,153700,5640309290,4540,4540,4540,4540,0
20240927,153600,5640309290,4540,4540,4540,4540,0
20240927,153500,5640309290,4540,4540,4540,4540,0
20240927,153400,5640309290,4540,4540,4540,4540,0
20240927,153300,5640309290,4540,4540,4540,4540,0
20240927,153200,5640309290,4540,4540,4540,4540,0
20240927,153100,5640309290,4540,4540,4540,4540,0
20240927,153000,5640309290,4540,4540,4540,4540,26396
20240927,152900,5520471450,4560,4560,4560,4560,0
20240927,152800,5520471450,4560,4560,4560,4560,0
20240927,152700,5520471450,4560,4560,4560,4560,0
20240927,152600,5520471450,4560,4560,4560,4560,0
20240927,152500,5520471450,4560,4560,4560,4560,0
20240927,152400,5520471450,4560,4560,4560,4560,0
20240927,152300,5520471450,4560,4560,4560,4560,0
20240927,152200,5520471450,4560,4560,4560,4560,0
20240927,152100,5520471450,4560,4560,4560,4560,0
20240927,152000,5520471450,4560,4560,4560,4560,0
20240927,151900,5520471450,4560,4565,4565,4545,5197
20240927,151800,5496815885,4560,4555,4565,4550,2319
20240927,151700,5486248845,4555,4560,4565,4555,1172
20240927,151600,5480909115,4565,4565,4565,4560,761
20240927,151500,5477438865,4570,4560,4570,4560,1287
20240927,151400,5471565125,4570,4560,4570,4560,241
20240927,151300,5470464960,4560,4565,4565,4560,326
20240927,151200,5468978390,4565,4560,4565,4555,5520
20240927,151100,5443821920,4565,4570,4575,4565,1217
20240927,151000,5438264375,4570,4585,4585,4570,730
20240927,150900,5434925160,4585,4585,4585,4570,250
20240927,150800,5433780290,4585,4570,4585,4565,1885
20240927,150700,5425165835,4580,4585,4590,4570,5910
20240927,150600,5398129140,4595,4585,4595,4585,2172
20240927,150500,5388157475,4585,4580,4590,4580,591
20240927,150400,5385449145,4580,4585,4590,4565,2712
20240927,150300,5373017450,4570,4560,4585,4560,1700
20240927,150200,5365249135,4560,4550,4580,4550,3315
20240927,150100,5350139315,4550,4540,4555,4535,4034
20240927,150000,5331792385,4545,4545,4550,4540,729
20240927,145900,5328479150,4550,4545,4550,4545,406
20240927,145800,5326632815,4540,4545,4550,4540,1302
20240927,145700,5320715870,4540,4545,4550,4540,1951
20240927,145600,5311854935,4540,4525,4540,4525,13206
20240927,145500,5251981755,4525,4520,4525,4510,1955
20240927,145400,5243153880,4520,4520,4520,4515,2894
20240927,145300,5230078680,4515,4515,4520,4515,814
20240927,145200,5226403380,4520,4515,4520,4510,1205
20240927,145100,5220964650,4515,4515,4520,4515,2460
20240927,145000,5209857415,4520,4505,4520,4505,1349
20240927,144900,5203769970,4510,4515,4515,4510,2112
20240927,144800,5194243675,4510,4515,4515,4510,1590
20240927,144700,5187072275,4520,4515,4520,4510,1176
20240927,144600,5181764685,4515,4520,4520,4515,120
20240927,144500,5181222385,4525,4515,4525,4515,1074
20240927,144400,5176366200,4520,4525,4535,4520,2002
20240927,144300,5167311530,4520,4520,4525,4520,1683
20240927,144200,5159704170,4520,4520,4520,4520,259
20240927,144100,5158533490,4525,4520,4525,4515,191
20240927,144000,5157670270,4520,4525,4525,4515,91
20240927,143900,5157258890,4525,4515,4525,4510,1110
20240927,143800,5152244670,4525,4515,4525,4515,1718
20240927,143700,5144487400,4515,4505,4515,4505,2994
20240927,143600,5130979785,4505,4510,4515,4500,17718
20240927,143500,5051117035,4510,4520,4520,4500,10617
20240927,143400,5003272045,4520,4525,4525,4515,3718
20240927,143300,4986471905,4525,4520,4525,4520,1431
20240927,143200,4980001850,4520,4525,4525,4520,859
20240927,143100,4976117630,4525,4525,4530,4520,1599
20240927,143000,4968883925,4520,4515,4530,4510,1532
20240927,142900,4961966520,4530,4510,4535,4510,9349
20240927,142800,4919680335,4505,4570,4600,4500,80602
20240927,142700,4554003835,4575,4585,4585,4575,12214
20240927,142600,4498077165,4585,4585,4585,4580,458
20240927,142500,4495978180,4585,4595,4595,4585,467
20240927,142400,4493833955,4590,4585,4595,4585,4251
20240927,142300,4474328500,4580,4585,4585,4580,949
20240927,142200,4469978130,4580,4585,4585,4580,3331
20240927,142100,4454720860,4585,4575,4585,4575,571
20240927,142000,4452106445,4580,4580,4580,4575,2999
20240927,141900,4438382120,4575,4575,4575,4575,1
20240927,141800,4438377545,4575,4600,4600,4575,4157
20240927,141700,4419348695,4600,4580,4600,4580,1102
20240927,141600,4414301495,4580,4595,4600,4580,13303
20240927,141500,4353314575,4595,4595,4595,4595,10
20240927,141400,4353268625,4605,4600,4605,4595,311
20240927,141300,4351838515,4595,4605,4610,4595,1156
20240927,141200,4346521495,4605,4600,4605,4600,51
20240927,141100,4346286890,4600,4605,4605,4600,327
20240927,141000,4344781335,4600,4600,4600,4600,225
20240927,140900,4343746335,4600,4600,4600,4595,657
20240927,140800,4340725700,4600,4600,4610,4600,1126
20240927,140700,4335546090,4595,4595,4595,4595,180
20240927,140600,4334718990,4590,4600,4600,4590,77
20240927,140500,4334365435,4590,4590,4590,4590,600
20240927,140400,4331611435,4590,4590,4590,4590,0
20240927,140300,4331611435,4590,4600,4600,4590,626
20240927,140200,4328737810,4600,4605,4610,4600,2193
20240927,140100,4318648385,4605,4605,4610,4605,231
20240927,140000,4317584580,4610,4600,4610,4595,1459
20240927,135900,4310865175,4605,4600,4605,4600,384
20240927,135800,4309098770,4605,4590,4605,4590,2970
20240927,135700,4295451780,4585,4590,4595,4585,2068
20240927,135600,4285964095,4595,4590,4595,4590,103
20240927,135500,4285491310,4590,4590,4590,4590,1024
20240927,135400,4280791150,4590,4585,4590,4585,444
20240927,135300,4278755405,4590,4585,4590,4585,1248
20240927,135200,4273032385,4585,4590,4590,4585,150
20240927,135100,4272343910,4590,4585,4590,4585,383
20240927,135000,4270587820,4585,4585,4585,4585,280
20240927,134900,4269304020,4585,4585,4585,4585,1891
20240927,134800,4260633785,4585,4585,4595,4585,1257
20240927,134700,4254870340,4580,4590,4590,4580,3884
20240927,134600,4237070365,4585,4590,4595,4585,198
20240927,134500,4236161545,4585,4590,4590,4585,1037
20240927,134400,4231406890,4590,4585,4590,4585,8
20240927,134300,4231370205,4580,4585,4585,4580,324
20240927,134200,4229885195,4580,4595,4600,4580,7758
20240927,134100,4194299590,4595,4595,4595,4595,586
20240927,134000,4191606920,4595,4605,4605,4595,154
20240927,133900,4190898320,4605,4605,4605,4595,496
20240927,133800,4188618530,4605,4600,4605,4600,99
20240927,133700,4188162990,4605,4600,4605,4600,200
20240927,133600,4187242930,4600,4600,4600,4600,501
20240927,133500,4184938330,4585,4600,4600,4585,420
20240927,133400,4183010000,4585,4585,4590,4580,2176
20240927,133300,4173042605,4580,4585,4605,4580,1502
20240927,133200,4166156065,4585,4605,4605,4585,1629
20240927,133100,4158687060,4610,4590,4610,4585,3009
20240927,133000,4144877510,4615,4600,4615,4585,13949
20240927,132900,4080791125,4600,4620,4620,4600,928
20240927,132800,4076510430,4605,4620,4620,4605,304
20240927,132700,4075110495,4605,4620,4620,4605,2459
20240927,132600,4063776780,4620,4605,4620,4605,1297
20240927,132500,4057803790,4605,4605,4605,4600,2276
20240927,132400,4047324750,4605,4605,4605,4605,8
20240927,132300,4047287910,4610,4605,4610,4605,3206
20240927,132200,4032523180,4610,4605,4610,4605,82
20240927,132100,4032145420,4610,4605,4610,4600,16534
20240927,132000,3956053155,4610,4625,4625,4610,8172
20240927,131900,3918363315,4630,4625,4630,4615,5785
20240927,131800,3891661275,4630,4630,4630,4630,1
20240927,131700,3891656645,4615,4620,4625,4615,4818
20240927,131600,3869414105,4625,4625,4625,4620,2174
20240927,131500,3859366950,4625,4625,4625,4625,250
20240927,131400,3858210700,4625,4635,4635,4625,767
20240927,131300,3854663305,4625,4635,4635,4625,198
20240927,131200,3853746585,4635,4630,4635,4625,314
20240927,131100,3852293975,4635,4630,4635,4625,84
20240927,131000,3851904650,4635,4635,4635,4635,63
20240927,130900,3851612645,4625,4635,4635,4625,895
20240927,130800,3847464620,4635,4630,4635,4625,1213
20240927,130700,3841848395,4630,4625,4630,4625,6
20240927,130600,3841820625,4625,4630,4630,4620,344
20240927,130500,3840228925,4630,4620,4630,4620,18
20240927,130400,3840145725,4620,4620,4620,4620,691
20240927,130300,3836953305,4625,4630,4630,4625,164
20240927,130200,3836194305,4620,4620,4630,4615,1191
20240927,130100,3830694670,4620,4620,4620,4620,0
20240927,130000,3830694670,4620,4620,4620,4620,3211
20240927,125900,3815859850,4630,4625,4630,4625,3
20240927,125800,3815845965,4620,4620,4620,4620,0
20240927,125700,3815845965,4620,4620,4620,4620,501
20240927,125600,3813531345,4620,4625,4625,4620,2384
20240927,125500,3802509975,4625,4630,4630,4625,93
20240927,125400,3802079480,4630,4630,4630,4630,819
20240927,125300,3798287510,4625,4625,4625,4625,1020
20240927,125200,3793570010,4630,4630,4630,4630,221
20240927,125100,3792546780,4630,4630,4630,4630,0
20240927,125000,3792546780,4630,4625,4630,4625,102
20240927,124900,3792074530,4630,4630,4630,4630,52
20240927,124800,3791833770,4630,4630,4630,4630,50
20240927,124700,3791602270,4635,4635,4635,4635,29
20240927,124600,3791467855,4635,4635,4635,4635,78
20240927,124500,3791106325,4635,4630,4635,4620,465
20240927,124400,3788953980,4625,4630,4630,4620,2249
20240927,124300,3778556350,4625,4625,4625,4625,100
20240927,124200,3778093850,4625,4630,4630,4625,158
20240927,124100,3777362360,4625,4625,4625,4625,446
20240927,124000,3775299610,4620,4615,4620,4615,1007
20240927,123900,3770647305,4610,4615,4630,4610,821
20240927,123800,3766856795,4615,4620,4620,4615,2924
20240927,123700,3753362420,4615,4615,4620,4615,326
20240927,123600,3751857285,4620,4615,4620,4615,336
20240927,123500,3750306635,4620,4615,4620,4615,4428
20240927,123400,3729871410,4620,4620,4620,4615,2018
20240927,123300,3720548255,4620,4625,4630,4620,289
20240927,123200,3719211945,4620,4625,4625,4620,25
20240927,123100,3719096325,4620,4630,4630,4620,429
20240927,123000,3717114335,4620,4625,4630,4620,454
20240927,122900,3715015005,4625,4625,4625,4625,355
20240927,122800,3713373130,4625,4630,4630,4625,1424
20240927,122700,3706787125,4625,4635,4635,4625,286
20240927,122600,3705463305,4640,4640,4640,4640,100
20240927,122500,3704999305,4640,4640,4640,4640,1
20240927,122400,3704994665,4640,4635,4640,4635,76
20240927,122300,3704642340,4635,4635,4635,4635,44
20240927,122200,3704438400,4625,4635,4635,4625,6
20240927,122100,3704410600,4635,4625,4635,4625,31
20240927,122000,3704267215,4635,4625,4635,4625,491
20240927,121900,3701996330,4625,4620,4625,4620,256
20240927,121800,3700812530,4620,4630,4630,4620,2754
20240927,121700,3688076900,4630,4630,4630,4630,35
20240927,121600,3687914850,4630,4630,4630,4630,2035
20240927,121500,3678492800,4630,4640,4640,4630,390
20240927,121400,3676686335,4640,4620,4640,4620,264
20240927,121300,3675466370,4635,4635,4635,4635,63
20240927,121200,3675174365,4620,4635,4640,4620,3348
20240927,121100,3659692510,4635,4640,4640,4635,320
20240927,121000,3658207810,4635,4640,4640,4635,327
20240927,120900,3656692050,4640,4635,4645,4630,1366
20240927,120800,3650363855,4640,4645,4650,4640,396
20240927,120700,3648524930,4645,4635,4650,4635,876
20240927,120600,3644454275,4650,4635,4650,4635,3900
20240927,120500,3626343125,4635,4630,4635,4625,479
20240927,120400,3624126065,4630,4630,4630,4630,310
20240927,120300,3622690765,4630,4630,4630,4630,797
20240927,120200,3619000655,4640,4640,4640,4640,39
20240927,120100,3618819695,4630,4635,4635,4630,574
20240927,120000,3616159215,4640,4635,4640,4630,324
20240927,115900,3614657645,4635,4635,4635,4635,742
20240927,115800,3611218475,4635,4635,4635,4635,68
20240927,115700,3610903295,4640,4635,4640,4635,1415
20240927,115600,3604344620,4630,4625,4630,4625,88
20240927,115500,3603937495,4625,4630,4630,4625,494
20240927,115400,3601650355,4640,4630,4640,4630,903
20240927,115300,3597464325,4620,4640,4640,4620,11
20240927,115200,3597413305,4640,4625,4640,4620,3268
20240927,115100,3582308855,4625,4625,4625,4625,3875
20240927,115000,3564386980,4625,4625,4625,4625,3
20240927,114900,3564373105,4625,4625,4625,4625,2734
20240927,114800,3551728355,4625,4630,4640,4625,1803
20240927,114700,3543380540,4635,4640,4640,4630,759
20240927,114600,3539861750,4640,4630,4640,4630,11
20240927,114500,3539810755,4640,4635,4640,4630,237
20240927,114400,3538713330,4640,4630,4645,4630,945
20240927,114300,3534337935,4645,4630,4645,4630,574
20240927,114200,3531672055,4640,4630,4640,4630,155
20240927,114100,3530954375,4640,4630,4640,4630,699
20240927,114000,3527715830,4640,4635,4640,4630,753
20240927,113900,3524227530,4630,4630,4635,4630,118
20240927,113800,3523681185,4635,4630,4635,4630,2630
20240927,113700,3511503110,4635,4635,4635,4630,695
20240927,113600,3508282465,4645,4635,4645,4635,9
20240927,113500,3508240700,4645,4650,4650,4625,136
20240927,113400,3507608405,4625,4640,4645,4625,3395
20240927,113300,3491895840,4640,4640,4640,4640,479
20240927,113200,3489673280,4640,4640,4640,4640,222
20240927,113100,3488643200,4645,4645,4645,4640,2340
20240927,113000,3477777970,4645,4640,4645,4640,876
20240927,112900,3473711830,4645,4645,4645,4645,155
20240927,112800,3472991855,4645,4640,4645,4640,106
20240927,112700,3472499565,4645,4645,4645,4645,134
20240927,112600,3471877135,4645,4640,4645,4640,502
20240927,112500,3469545355,4640,4645,4645,4630,3678
20240927,112400,3452489125,4640,4640,4640,4640,599
20240927,112300,3449709765,4640,4640,4645,4640,386
20240927,112200,3447917225,4640,4640,4645,4640,29
20240927,112100,3447782660,4640,4645,4645,4640,1526
20240927,112000,3440700045,4645,4650,4650,4645,176
20240927,111900,3439882020,4650,4650,4650,4650,18
20240927,111800,3439798320,4650,4655,4655,4650,435
20240927,111700,3437775565,4655,4650,4655,4640,4409
20240927,111600,3417294280,4650,4650,4655,4650,2444
20240927,111500,3405926165,4650,4655,4655,4650,508
20240927,111400,3403561950,4640,4650,4650,4640,636
20240927,111300,3400609710,4650,4650,4650,4650,2176
20240927,111200,3390491310,4655,4635,4655,4635,2456
20240927,111100,3379082755,4635,4635,4635,4630,9
20240927,111000,3379041045,4630,4635,4635,4630,194
20240927,110900,3378142775,4630,4635,4635,4630,1300
20240927,110800,3372119365,4635,4635,4635,4635,587
20240927,110700,3369398620,4635,4640,4640,4635,1563
20240927,110600,3362152855,4640,4640,4640,4640,1
20240927,110500,3362148215,4635,4630,4640,4630,1128
20240927,110400,3356919230,4630,4635,4640,4630,1217
20240927,110300,3351282565,4630,4635,4635,4630,710
20240927,110200,3347993105,4635,4635,4640,4630,2801
20240927,110100,3335011725,4635,4640,4640,4635,738
20240927,110000,3331587420,4640,4645,4645,4640,959
20240927,105900,3327135985,4650,4650,4650,4650,397
20240927,105800,3325289935,4650,4655,4655,4650,759
20240927,105700,3321758510,4655,4650,4655,4650,601
20240927,105600,3318963360,4650,4650,4655,4650,1500
20240927,105500,3311987855,4650,4650,4655,4650,1737
20240927,105400,3303906000,4645,4650,4655,4645,1931
20240927,105300,3294929010,4650,4645,4655,4645,3040
20240927,105200,3280794115,4650,4655,4655,4650,2744
20240927,105100,3268026205,4655,4640,4655,4640,3857
20240927,105000,3250099385,4655,4630,4655,4630,13022
20240927,104900,3189683420,4630,4625,4630,4625,907
20240927,104800,3185487260,4625,4625,4630,4620,1319
20240927,104700,3179386790,4625,4625,4625,4625,1
20240927,104600,3179382165,4615,4620,4620,4615,2937
20240927,104500,3165824610,4615,4620,4620,4615,106
20240927,104400,3165335395,4620,4620,4620,4615,3782
20240927,104300,3147875740,4635,4620,4635,4615,4793
20240927,104200,3125709610,4615,4610,4625,4610,416
20240927,104100,3123789920,4610,4610,4610,4610,223
20240927,104000,3122761890,4630,4630,4630,4605,978
20240927,103900,3118255150,4605,4630,4630,4605,2537
20240927,103800,3106557635,4610,4605,4625,4605,1018
20240927,103700,3101859285,4615,4610,4625,4600,319
20240927,103600,3100387615,4610,4605,4610,4605,339
20240927,103500,3098826020,4600,4610,4610,4600,1071
20240927,103400,3093897615,4610,4600,4610,4595,4920
20240927,103300,3071265700,4600,4600,4600,4600,5
20240927,103200,3071242700,4610,4600,4610,4595,4998
20240927,103100,3048271085,4610,4600,4610,4595,645
20240927,103000,3045304425,4625,4610,4625,4600,5775
20240927,102900,3018727960,4600,4605,4605,4600,2787
20240927,102800,3005894075,4610,4610,4610,4605,797
20240927,102700,3002221475,4615,4620,4625,4610,265
20240927,102600,3000998920,4615,4610,4615,4610,2101
20240927,102500,2991312540,4615,4615,4615,4610,1740
20240927,102400,2983287570,4610,4615,4615,4610,2115
20240927,102300,2973536895,4630,4610,4630,4610,2867
20240927,102200,2960319965,4605,4610,4610,4605,1481
20240927,102100,2953495270,4610,4630,4630,4610,1031
20240927,102000,2948742340,4610,4635,4635,4605,9
20240927,101900,2948700795,4635,4615,4635,4600,2411
20240927,101800,2937589920,4640,4625,4640,4615,848
20240927,101700,2933672225,4625,4635,4640,4625,232
20240927,101600,2932596925,4635,4605,4640,4600,12366
20240927,101500,2875517285,4605,4605,4605,4600,6253
20240927,101400,2846735400,4605,4610,4615,4605,3532
20240927,101300,2830466485,4610,4615,4615,4610,1232
20240927,101200,2824786945,4615,4615,4615,4615,832
20240927,101100,2820947265,4615,4610,4615,4610,1556
20240927,101000,2813769190,4615,4610,4620,4610,1550
20240927,100900,2806620570,4610,4610,4620,4610,606
20240927,100800,2803826150,4615,4620,4620,4605,3519
20240927,100700,2787603385,4615,4620,4620,4615,852
20240927,100600,2783671390,4615,4620,4625,4615,2298
20240927,100500,2773059860,4625,4620,4630,4610,2580
20240927,100400,2761150765,4615,4625,4630,4615,7077
20240927,100300,2728459045,4625,4625,4625,4625,3587
20240927,100200,2711869170,4625,4640,4640,4625,2873
20240927,100100,2698563030,4640,4630,4640,4630,1806
20240927,100000,2690198540,4630,4645,4645,4630,1175
20240927,095900,2684749765,4645,4635,4645,4635,98
20240927,095800,2684295335,4635,4635,4645,4630,304
20240927,095700,2682885750,4645,4630,4645,4630,2086
20240927,095600,2673217235,4630,4635,4640,4630,1321
20240927,095500,2667098985,4635,4635,4635,4630,4875
20240927,095400,2644523825,4635,4635,4645,4630,3667
20240927,095300,2627537045,4635,4635,4650,4635,1870
20240927,095200,2618865675,4635,4630,4650,4630,2543
20240927,095100,2607090670,4630,4640,4655,4630,3931
20240927,095000,2588863515,4640,4635,4655,4635,1376
20240927,094900,2582479120,4635,4660,4660,4635,5515
20240927,094800,2556883745,4660,4655,4660,4640,5325
20240927,094700,2532145830,4660,4660,4670,4655,2803
20240927,094600,2519082105,4660,4695,4695,4660,11748
20240927,094500,2464082485,4690,4655,4690,4655,26851
20240927,094400,2338532455,4650,4650,4650,4645,1324
20240927,094300,2332376960,4635,4645,4660,4635,6004
20240927,094200,2304442710,4640,4650,4650,4630,2033
20240927,094100,2295013280,4650,4635,4660,4635,484
20240927,094000,2292762980,4635,4645,4655,4635,6759
20240927,093900,2261332860,4645,4650,4650,4645,1623
20240927,093800,2253787100,4655,4660,4660,4650,3321
20240927,093700,2238325950,4665,4660,4665,4655,1783
20240927,093600,2230013890,4660,4670,4670,4660,2979
20240927,093500,2216112255,4670,4670,4675,4665,3255
20240927,093400,2200910840,4670,4660,4670,4660,5802
20240927,093300,2173841890,4660,4660,4670,4635,5831
20240927,093200,2146657270,4660,4630,4660,4615,9684
20240927,093100,2101647440,4610,4635,4640,4600,13914
20240927,093000,2037450720,4635,4640,4645,4630,2134
20240927,092900,2027550480,4625,4640,4640,4620,9974
20240927,092800,1981345360,4640,4640,4645,4635,1613
20240927,092700,1973862060,4645,4650,4650,4640,1287
20240927,092600,1967885790,4635,4640,4655,4635,2005
20240927,092500,1958578680,4640,4630,4640,4625,2173
20240927,092400,1948520705,4630,4650,4655,4625,1136
20240927,092300,1943244760,4650,4630,4660,4610,11022
20240927,092200,1892246690,4630,4635,4645,4630,8099
20240927,092100,1854711955,4645,4625,4650,4590,7764
20240927,092000,1818915495,4640,4625,4640,4620,6410
20240927,091900,1789249935,4620,4655,4655,4620,10243
20240927,091800,1741685000,4655,4670,4670,4655,13159
20240927,091700,1680292785,4670,4670,4680,4665,22634
20240927,091600,1574586975,4675,4670,4680,4660,13217
20240927,091500,1512860780,4675,4670,4685,4660,17964
20240927,091400,1428886900,4670,4670,4675,4645,16422
20240927,091300,1352352045,4670,4655,4675,4635,41821
20240927,091200,1157481580,4660,4615,4660,4610,33036
20240927,091100,1004258355,4615,4620,4635,4615,11772
20240927,091000,949821040,4620,4575,4635,4570,16343
20240927,090900,874830110,4575,4590,4590,4575,15247
20240927,090800,805051875,4580,4600,4600,4575,12482
20240927,090700,747804740,4600,4595,4600,4570,5690
20240927,090600,721731720,4590,4590,4600,4575,5310
20240927,090500,697387510,4585,4595,4605,4575,11119
20240927,090400,646341040,4595,4590,4600,4570,29491
20240927,090300,511211315,4585,4610,4620,4585,8579
20240927,090200,471772885,4610,4620,4625,4580,13660
20240927,090100,409029795,4620,4580,4640,4575,28987
20240927,090000,275594315,4580,4605,4605,4575,59381