stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,212500,5692615855,4170,4170,4170,4170,11419
20240927,212400,5692615855,4170,4170,4170,4170,0
20240927,212300,5692615855,4170,4170,4170,4170,0
20240927,212200,5692615855,4170,4170,4170,4170,0
20240927,212100,5692615855,4170,4170,4170,4170,0
20240927,212000,5692615855,4170,4170,4170,4170,0
20240927,211900,5692615855,4170,4170,4170,4170,0
20240927,211800,5692615855,4170,4170,4170,4170,0
20240927,211700,5692615855,4170,4170,4170,4170,0
20240927,211600,5692615855,4170,4170,4170,4170,0
20240927,211500,5692615855,4170,4170,4170,4170,0
20240927,211400,5692615855,4170,4170,4170,4170,0
20240927,211300,5692615855,4170,4170,4170,4170,0
20240927,211200,5692615855,4170,4170,4170,4170,0
20240927,211100,5692615855,4170,4170,4170,4170,0
20240927,211000,5692615855,4170,4170,4170,4170,0
20240927,210900,5692615855,4170,4170,4170,4170,0
20240927,210800,5692615855,4170,4170,4170,4170,0
20240927,210700,5692615855,4170,4170,4170,4170,0
20240927,210600,5692615855,4170,4170,4170,4170,0
20240927,210500,5692615855,4170,4170,4170,4170,0
20240927,210400,5692615855,4170,4170,4170,4170,0
20240927,210300,5692615855,4170,4170,4170,4170,0
20240927,210200,5692615855,4170,4170,4170,4170,0
20240927,210100,5692615855,4170,4170,4170,4170,0
20240927,210000,5692615855,4170,4170,4170,4170,0
20240927,205900,5692615855,4170,4170,4170,4170,0
20240927,205800,5692615855,4170,4170,4170,4170,0
20240927,205700,5692615855,4170,4170,4170,4170,0
20240927,205600,5692615855,4170,4170,4170,4170,0
20240927,205500,5692615855,4170,4170,4170,4170,11419
20240927,205400,5692615855,4170,4170,4170,4170,0
20240927,205300,5692615855,4170,4170,4170,4170,0
20240927,205200,5692615855,4170,4170,4170,4170,0
20240927,205100,5692615855,4170,4170,4170,4170,0
20240927,205000,5692615855,4170,4170,4170,4170,0
20240927,204900,5692615855,4170,4170,4170,4170,0
20240927,204800,5692615855,4170,4170,4170,4170,0
20240927,204700,5692615855,4170,4170,4170,4170,0
20240927,204600,5692615855,4170,4170,4170,4170,0
20240927,204500,5692615855,4170,4170,4170,4170,0
20240927,204400,5692615855,4170,4170,4170,4170,0
20240927,204300,5692615855,4170,4170,4170,4170,0
20240927,204200,5692615855,4170,4170,4170,4170,0
20240927,204100,5692615855,4170,4170,4170,4170,0
20240927,204000,5692615855,4170,4170,4170,4170,0
20240927,203900,5692615855,4170,4170,4170,4170,0
20240927,203800,5692615855,4170,4170,4170,4170,0
20240927,203700,5692615855,4170,4170,4170,4170,0
20240927,203600,5692615855,4170,4170,4170,4170,0
20240927,203500,5692615855,4170,4170,4170,4170,0
20240927,203400,5692615855,4170,4170,4170,4170,0
20240927,203300,5692615855,4170,4170,4170,4170,0
20240927,203200,5692615855,4170,4170,4170,4170,0
20240927,203100,5692615855,4170,4170,4170,4170,0
20240927,203000,5692615855,4170,4170,4170,4170,0
20240927,202900,5692615855,4170,4170,4170,4170,0
20240927,202800,5692615855,4170,4170,4170,4170,0
20240927,202700,5692615855,4170,4170,4170,4170,0
20240927,202600,5692615855,4170,4170,4170,4170,0
20240927,202500,5692615855,4170,4170,4170,4170,11419
20240927,202400,5692615855,4170,4170,4170,4170,0
20240927,202300,5692615855,4170,4170,4170,4170,0
20240927,202200,5692615855,4170,4170,4170,4170,0
20240927,202100,5692615855,4170,4170,4170,4170,0
20240927,202000,5692615855,4170,4170,4170,4170,0
20240927,201900,5692615855,4170,4170,4170,4170,0
20240927,201800,5692615855,4170,4170,4170,4170,0
20240927,201700,5692615855,4170,4170,4170,4170,0
20240927,201600,5692615855,4170,4170,4170,4170,0
20240927,201500,5692615855,4170,4170,4170,4170,0
20240927,201400,5692615855,4170,4170,4170,4170,0
20240927,201300,5692615855,4170,4170,4170,4170,0
20240927,201200,5692615855,4170,4170,4170,4170,0
20240927,201100,5692615855,4170,4170,4170,4170,0
20240927,201000,5692615855,4170,4170,4170,4170,0
20240927,200900,5692615855,4170,4170,4170,4170,0
20240927,200800,5692615855,4170,4170,4170,4170,0
20240927,200700,5692615855,4170,4170,4170,4170,0
20240927,200600,5692615855,4170,4170,4170,4170,0
20240927,200500,5692615855,4170,4170,4170,4170,0
20240927,200400,5692615855,4170,4170,4170,4170,0
20240927,200300,5692615855,4170,4170,4170,4170,0
20240927,200200,5692615855,4170,4170,4170,4170,0
20240927,200100,5692615855,4170,4170,4170,4170,0
20240927,200000,5692615855,4170,4170,4170,4170,0
20240927,195900,5692615855,4170,4170,4170,4170,0
20240927,195800,5692615855,4170,4170,4170,4170,0
20240927,195700,5692615855,4170,4170,4170,4170,0
20240927,195600,5692615855,4170,4170,4170,4170,0
20240927,195500,5692615855,4170,4170,4170,4170,11419
20240927,195400,5692615855,4170,4170,4170,4170,0
20240927,195300,5692615855,4170,4170,4170,4170,0
20240927,195200,5692615855,4170,4170,4170,4170,0
20240927,195100,5692615855,4170,4170,4170,4170,0
20240927,195000,5692615855,4170,4170,4170,4170,0
20240927,194900,5692615855,4170,4170,4170,4170,0
20240927,194800,5692615855,4170,4170,4170,4170,0
20240927,194700,5692615855,4170,4170,4170,4170,0
20240927,194600,5692615855,4170,4170,4170,4170,0
20240927,194500,5692615855,4170,4170,4170,4170,0
20240927,194400,5692615855,4170,4170,4170,4170,0
20240927,194300,5692615855,4170,4170,4170,4170,0
20240927,194200,5692615855,4170,4170,4170,4170,0
20240927,194100,5692615855,4170,4170,4170,4170,0
20240927,194000,5692615855,4170,4170,4170,4170,0
20240927,193900,5692615855,4170,4170,4170,4170,0
20240927,193800,5692615855,4170,4170,4170,4170,0
20240927,193700,5692615855,4170,4170,4170,4170,0
20240927,193600,5692615855,4170,4170,4170,4170,0
20240927,193500,5692615855,4170,4170,4170,4170,0
20240927,193400,5692615855,4170,4170,4170,4170,0
20240927,193300,5692615855,4170,4170,4170,4170,0
20240927,193200,5692615855,4170,4170,4170,4170,0
20240927,193100,5692615855,4170,4170,4170,4170,0
20240927,193000,5692615855,4170,4170,4170,4170,0
20240927,192900,5692615855,4170,4170,4170,4170,0
20240927,192800,5692615855,4170,4170,4170,4170,0
20240927,192700,5692615855,4170,4170,4170,4170,0
20240927,192600,5692615855,4170,4170,4170,4170,0
20240927,192500,5692615855,4170,4170,4170,4170,11419
20240927,192400,5692615855,4170,4170,4170,4170,0
20240927,192300,5692615855,4170,4170,4170,4170,0
20240927,192200,5692615855,4170,4170,4170,4170,0
20240927,192100,5692615855,4170,4170,4170,4170,0
20240927,192000,5692615855,4170,4170,4170,4170,0
20240927,191900,5692615855,4170,4170,4170,4170,0
20240927,191800,5692615855,4170,4170,4170,4170,0
20240927,191700,5692615855,4170,4170,4170,4170,0
20240927,191600,5692615855,4170,4170,4170,4170,0
20240927,191500,5692615855,4170,4170,4170,4170,0
20240927,191400,5692615855,4170,4170,4170,4170,0
20240927,191300,5692615855,4170,4170,4170,4170,0
20240927,191200,5692615855,4170,4170,4170,4170,0
20240927,191100,5692615855,4170,4170,4170,4170,0
20240927,191000,5692615855,4170,4170,4170,4170,0
20240927,190900,5692615855,4170,4170,4170,4170,0
20240927,190800,5692615855,4170,4170,4170,4170,0
20240927,190700,5692615855,4170,4170,4170,4170,0
20240927,190600,5692615855,4170,4170,4170,4170,0
20240927,190500,5692615855,4170,4170,4170,4170,0
20240927,190400,5692615855,4170,4170,4170,4170,0
20240927,190300,5692615855,4170,4170,4170,4170,0
20240927,190200,5692615855,4170,4170,4170,4170,0
20240927,190100,5692615855,4170,4170,4170,4170,0
20240927,190000,5692615855,4170,4170,4170,4170,0
20240927,185900,5692615855,4170,4170,4170,4170,0
20240927,185800,5692615855,4170,4170,4170,4170,0
20240927,185700,5692615855,4170,4170,4170,4170,0
20240927,185600,5692615855,4170,4170,4170,4170,0
20240927,185500,5692615855,4170,4170,4170,4170,11419
20240927,185400,5692615855,4170,4170,4170,4170,0
20240927,185300,5692615855,4170,4170,4170,4170,0
20240927,185200,5692615855,4170,4170,4170,4170,0
20240927,185100,5692615855,4170,4170,4170,4170,0
20240927,185000,5692615855,4170,4170,4170,4170,0
20240927,184900,5692615855,4170,4170,4170,4170,0
20240927,184800,5692615855,4170,4170,4170,4170,0
20240927,184700,5692615855,4170,4170,4170,4170,0
20240927,184600,5692615855,4170,4170,4170,4170,0
20240927,184500,5692615855,4170,4170,4170,4170,0
20240927,184400,5692615855,4170,4170,4170,4170,0
20240927,184300,5692615855,4170,4170,4170,4170,0
20240927,184200,5692615855,4170,4170,4170,4170,0
20240927,184100,5692615855,4170,4170,4170,4170,0
20240927,184000,5692615855,4170,4170,4170,4170,0
20240927,183900,5692615855,4170,4170,4170,4170,0
20240927,183800,5692615855,4170,4170,4170,4170,0
20240927,183700,5692615855,4170,4170,4170,4170,0
20240927,183600,5692615855,4170,4170,4170,4170,0
20240927,183500,5692615855,4170,4170,4170,4170,0
20240927,183400,5692615855,4170,4170,4170,4170,0
20240927,183300,5692615855,4170,4170,4170,4170,0
20240927,183200,5692615855,4170,4170,4170,4170,0
20240927,183100,5692615855,4170,4170,4170,4170,0
20240927,183000,5692615855,4170,4170,4170,4170,0
20240927,182900,5692615855,4170,4170,4170,4170,0
20240927,182800,5692615855,4170,4170,4170,4170,0
20240927,182700,5692615855,4170,4170,4170,4170,0
20240927,182600,5692615855,4170,4170,4170,4170,0
20240927,182500,5692615855,4170,4170,4170,4170,11419
20240927,182400,5692615855,4170,4170,4170,4170,0
20240927,182300,5692615855,4170,4170,4170,4170,0
20240927,182200,5692615855,4170,4170,4170,4170,0
20240927,182100,5692615855,4170,4170,4170,4170,0
20240927,182000,5692615855,4170,4170,4170,4170,0
20240927,181900,5692615855,4170,4170,4170,4170,0
20240927,181800,5692615855,4170,4170,4170,4170,0
20240927,181700,5692615855,4170,4170,4170,4170,0
20240927,181600,5692615855,4170,4170,4170,4170,0
20240927,181500,5692615855,4170,4170,4170,4170,0
20240927,181400,5692615855,4170,4170,4170,4170,0
20240927,181300,5692615855,4170,4170,4170,4170,0
20240927,181200,5692615855,4170,4170,4170,4170,0
20240927,181100,5692615855,4170,4170,4170,4170,0
20240927,181000,5692615855,4170,4170,4170,4170,0
20240927,180900,5692615855,4170,4170,4170,4170,0
20240927,180800,5692615855,4170,4170,4170,4170,0
20240927,180700,5692615855,4170,4170,4170,4170,0
20240927,180600,5692615855,4170,4170,4170,4170,0
20240927,180500,5692615855,4170,4170,4170,4170,0
20240927,180400,5692615855,4170,4170,4170,4170,0
20240927,180300,5692615855,4170,4170,4170,4170,0
20240927,180200,5692615855,4170,4170,4170,4170,0
20240927,180100,5692615855,4170,4170,4170,4170,0
20240927,180000,5692615855,4170,4170,4170,4170,0
20240927,175900,5692615855,4170,4170,4170,4170,0
20240927,175800,5692615855,4170,4170,4170,4170,0
20240927,175700,5692615855,4170,4170,4170,4170,0
20240927,175600,5692615855,4170,4170,4170,4170,0
20240927,175500,5692615855,4170,4170,4170,4170,11419
20240927,175400,5692615855,4170,4170,4170,4170,0
20240927,175300,5692615855,4170,4170,4170,4170,0
20240927,175200,5692615855,4170,4170,4170,4170,0
20240927,175100,5692615855,4170,4170,4170,4170,0
20240927,175000,5692615855,4170,4170,4170,4170,0
20240927,174900,5692615855,4170,4170,4170,4170,0
20240927,174800,5692615855,4170,4170,4170,4170,0
20240927,174700,5692615855,4170,4170,4170,4170,0
20240927,174600,5692615855,4170,4170,4170,4170,0
20240927,174500,5692615855,4170,4170,4170,4170,0
20240927,174400,5692615855,4170,4170,4170,4170,0
20240927,174300,5692615855,4170,4170,4170,4170,0
20240927,174200,5692615855,4170,4170,4170,4170,0
20240927,174100,5692615855,4170,4170,4170,4170,0
20240927,174000,5692615855,4170,4170,4170,4170,0
20240927,173900,5692615855,4170,4170,4170,4170,0
20240927,173800,5692615855,4170,4170,4170,4170,0
20240927,173700,5692615855,4170,4170,4170,4170,0
20240927,173600,5692615855,4170,4170,4170,4170,0
20240927,173500,5692615855,4170,4170,4170,4170,0
20240927,173400,5692615855,4170,4170,4170,4170,0
20240927,173300,5692615855,4170,4170,4170,4170,0
20240927,173200,5692615855,4170,4170,4170,4170,0
20240927,173100,5692615855,4170,4170,4170,4170,0
20240927,173000,5692615855,4170,4170,4170,4170,0
20240927,172900,5692615855,4170,4170,4170,4170,0
20240927,172800,5692615855,4170,4170,4170,4170,0
20240927,172700,5692615855,4170,4170,4170,4170,0
20240927,172600,5692615855,4170,4170,4170,4170,0
20240927,172500,5692615855,4170,4170,4170,4170,11419
20240927,172400,5692615855,4170,4170,4170,4170,0
20240927,172300,5692615855,4170,4170,4170,4170,0
20240927,172200,5692615855,4170,4170,4170,4170,0
20240927,172100,5692615855,4170,4170,4170,4170,0
20240927,172000,5692615855,4170,4170,4170,4170,0
20240927,171900,5692615855,4170,4170,4170,4170,0
20240927,171800,5692615855,4170,4170,4170,4170,0
20240927,171700,5692615855,4170,4170,4170,4170,0
20240927,171600,5692615855,4170,4170,4170,4170,0
20240927,171500,5692615855,4170,4170,4170,4170,0
20240927,171400,5692615855,4170,4170,4170,4170,0
20240927,171300,5692615855,4170,4170,4170,4170,0
20240927,171200,5692615855,4170,4170,4170,4170,0
20240927,171100,5692615855,4170,4170,4170,4170,0
20240927,171000,5692615855,4170,4170,4170,4170,0
20240927,170900,5692615855,4170,4170,4170,4170,0
20240927,170800,5692615855,4170,4170,4170,4170,0
20240927,170700,5692615855,4170,4170,4170,4170,0
20240927,170600,5692615855,4170,4170,4170,4170,0
20240927,170500,5692615855,4170,4170,4170,4170,0
20240927,170400,5692615855,4170,4170,4170,4170,0
20240927,170300,5692615855,4170,4170,4170,4170,0
20240927,170200,5692615855,4170,4170,4170,4170,0
20240927,170100,5692615855,4170,4170,4170,4170,0
20240927,170000,5692615855,4170,4170,4170,4170,0
20240927,165900,5692615855,4170,4170,4170,4170,0
20240927,165800,5692615855,4170,4170,4170,4170,0
20240927,165700,5692615855,4170,4170,4170,4170,0
20240927,165600,5692615855,4170,4170,4170,4170,0
20240927,165500,5692615855,4170,4170,4170,4170,11419
20240927,165400,5692615855,4170,4170,4170,4170,0
20240927,165300,5692615855,4170,4170,4170,4170,0
20240927,165200,5692615855,4170,4170,4170,4170,0
20240927,165100,5692615855,4170,4170,4170,4170,0
20240927,165000,5692615855,4170,4170,4170,4170,0
20240927,164900,5692615855,4170,4170,4170,4170,0
20240927,164800,5692615855,4170,4170,4170,4170,0
20240927,164700,5692615855,4170,4170,4170,4170,0
20240927,164600,5692615855,4170,4170,4170,4170,0
20240927,164500,5692615855,4170,4170,4170,4170,0
20240927,164400,5692615855,4170,4170,4170,4170,0
20240927,164300,5692615855,4170,4170,4170,4170,0
20240927,164200,5692615855,4170,4170,4170,4170,0
20240927,164100,5692615855,4170,4170,4170,4170,0
20240927,164000,5692615855,4170,4170,4170,4170,0
20240927,163900,5692615855,4170,4170,4170,4170,0
20240927,163800,5692615855,4170,4170,4170,4170,0
20240927,163700,5692615855,4170,4170,4170,4170,0
20240927,163600,5692615855,4170,4170,4170,4170,0
20240927,163500,5692615855,4170,4170,4170,4170,0
20240927,163400,5692615855,4170,4170,4170,4170,0
20240927,163300,5692615855,4170,4170,4170,4170,0
20240927,163200,5692615855,4170,4170,4170,4170,0
20240927,163100,5692615855,4170,4170,4170,4170,0
20240927,163000,5692615855,4170,4170,4170,4170,0
20240927,162900,5692615855,4170,4170,4170,4170,0
20240927,162800,5692615855,4170,4170,4170,4170,0
20240927,162700,5692615855,4170,4170,4170,4170,0
20240927,162600,5692615855,4170,4170,4170,4170,0
20240927,162500,5692615855,4170,4170,4170,4170,11419
20240927,162400,5692615855,4170,4170,4170,4170,0
20240927,162300,5692615855,4170,4170,4170,4170,0
20240927,162200,5692615855,4170,4170,4170,4170,0
20240927,162100,5692615855,4170,4170,4170,4170,0
20240927,162000,5692615855,4170,4170,4170,4170,0
20240927,161900,5692615855,4170,4170,4170,4170,0
20240927,161800,5692615855,4170,4170,4170,4170,0
20240927,161700,5692615855,4170,4170,4170,4170,0
20240927,161600,5692615855,4170,4170,4170,4170,0
20240927,161500,5692615855,4170,4170,4170,4170,0
20240927,161400,5692615855,4170,4170,4170,4170,0
20240927,161300,5692615855,4170,4170,4170,4170,0
20240927,161200,5692615855,4170,4170,4170,4170,0
20240927,161100,5692615855,4170,4170,4170,4170,0
20240927,161000,5692615855,4170,4170,4170,4170,0
20240927,160900,5692615855,4170,4170,4170,4170,0
20240927,160800,5692615855,4170,4170,4170,4170,0
20240927,160700,5692615855,4170,4170,4170,4170,0
20240927,160600,5692615855,4170,4170,4170,4170,0
20240927,160500,5692615855,4170,4170,4170,4170,0
20240927,160400,5692615855,4170,4170,4170,4170,0
20240927,160300,5692615855,4170,4170,4170,4170,0
20240927,160200,5692615855,4170,4170,4170,4170,0
20240927,160100,5692615855,4170,4170,4170,4170,0
20240927,160000,5692615855,4170,4170,4170,4170,0
20240927,155900,5692615855,4170,4170,4170,4170,0
20240927,155800,5692615855,4170,4170,4170,4170,0
20240927,155700,5692615855,4170,4170,4170,4170,0
20240927,155600,5692615855,4170,4170,4170,4170,0
20240927,155500,5692615855,4170,4170,4170,4170,11419
20240927,155400,5692615855,4170,4170,4170,4170,0
20240927,155300,5692615855,4170,4170,4170,4170,0
20240927,155200,5692615855,4170,4170,4170,4170,0
20240927,155100,5692615855,4170,4170,4170,4170,0
20240927,155000,5692615855,4170,4170,4170,4170,0
20240927,154900,5692615855,4170,4170,4170,4170,0
20240927,154800,5692615855,4170,4170,4170,4170,0
20240927,154700,5692615855,4170,4170,4170,4170,0
20240927,154600,5692615855,4170,4170,4170,4170,0
20240927,154500,5692615855,4170,4170,4170,4170,0
20240927,154400,5692615855,4170,4170,4170,4170,0
20240927,154300,5692615855,4170,4170,4170,4170,0
20240927,154200,5692615855,4170,4170,4170,4170,0
20240927,154100,5692615855,4170,4170,4170,4170,0
20240927,154000,5692615855,4170,4170,4170,4170,0
20240927,153900,5692615855,4170,4170,4170,4170,0
20240927,153800,5692615855,4170,4170,4170,4170,0
20240927,153700,5692615855,4170,4170,4170,4170,0
20240927,153600,5692615855,4170,4170,4170,4170,0
20240927,153500,5692615855,4170,4170,4170,4170,0
20240927,153400,5692615855,4170,4170,4170,4170,0
20240927,153300,5692615855,4170,4170,4170,4170,0
20240927,153200,5692615855,4170,4170,4170,4170,0
20240927,153100,5692615855,4170,4170,4170,4170,0
20240927,153000,5692615855,4170,4170,4170,4170,11419
20240927,152900,5644998625,4190,4190,4190,4190,0
20240927,152800,5644998625,4190,4190,4190,4190,0
20240927,152700,5644998625,4190,4190,4190,4190,0
20240927,152600,5644998625,4190,4190,4190,4190,0
20240927,152500,5644998625,4190,4190,4190,4190,0
20240927,152400,5644998625,4190,4190,4190,4190,0
20240927,152300,5644998625,4190,4190,4190,4190,0
20240927,152200,5644998625,4190,4190,4190,4190,0
20240927,152100,5644998625,4190,4190,4190,4190,0
20240927,152000,5644998625,4190,4190,4190,4190,0
20240927,151900,5644998625,4190,4175,4195,4175,4422
20240927,151800,5626487015,4185,4190,4190,4175,2789
20240927,151700,5614830180,4185,4190,4190,4180,620
20240927,151600,5612234240,4180,4190,4195,4175,3427
20240927,151500,5597892540,4195,4175,4200,4170,15356
20240927,151400,5533578915,4165,4165,4175,4165,1840
20240927,151300,5525906060,4165,4165,4175,4165,2028
20240927,151200,5517448690,4170,4165,4170,4160,2843
20240927,151100,5505611260,4165,4160,4165,4160,2317
20240927,151000,5495972465,4165,4155,4165,4155,1399
20240927,150900,5490152595,4165,4165,4165,4150,6317
20240927,150800,5463889710,4165,4160,4165,4160,31
20240927,150700,5463760720,4170,4155,4170,4150,382
20240927,150600,5462170825,4170,4160,4170,4150,2077
20240927,150500,5453521345,4150,4160,4170,4150,5088
20240927,150400,5432375355,4160,4170,4175,4160,523
20240927,150300,5430199250,4175,4175,4175,4160,5554
20240927,150200,5407060735,4180,4180,4180,4175,2164
20240927,150100,5398016490,4180,4175,4180,4175,701
20240927,150000,5395089805,4180,4170,4180,4170,2171
20240927,145900,5386026245,4170,4165,4175,4165,63
20240927,145800,5385763830,4175,4170,4180,4160,244
20240927,145700,5384744795,4175,4170,4180,4165,2338
20240927,145600,5374979610,4170,4165,4170,4165,14
20240927,145500,5374921245,4170,4170,4175,4160,2911
20240927,145400,5362794130,4180,4170,4180,4170,1997
20240927,145300,5354456630,4165,4170,4175,4165,2247
20240927,145200,5345087400,4170,4165,4170,4165,2202
20240927,145100,5335915910,4165,4160,4165,4155,1976
20240927,145000,5327694935,4160,4160,4165,4160,342
20240927,144900,5326272205,4165,4160,4165,4160,18
20240927,144800,5326197285,4165,4145,4165,4145,7733
20240927,144700,5294063360,4155,4155,4155,4145,1093
20240927,144600,5289530605,4150,4145,4155,4145,3243
20240927,144500,5276074165,4145,4145,4145,4145,229
20240927,144400,5275124960,4145,4150,4150,4145,556
20240927,144300,5272820315,4150,4145,4150,4145,8
20240927,144200,5272787120,4150,4145,4150,4145,603
20240927,144100,5270287665,4145,4145,4150,4145,3386
20240927,144000,5256252685,4145,4145,4150,4145,302
20240927,143900,5255000865,4145,4145,4145,4145,5
20240927,143800,5254980140,4145,4150,4150,4145,2255
20240927,143700,5245632055,4150,4150,4150,4145,87
20240927,143600,5245271140,4150,4150,4150,4150,134
20240927,143500,5244715040,4150,4150,4150,4145,1934
20240927,143400,5236696855,4150,4150,4150,4150,605
20240927,143300,5234186105,4150,4150,4150,4150,187
20240927,143200,5233410055,4145,4150,4150,4145,383
20240927,143100,5231821680,4150,4145,4150,4140,1581
20240927,143000,5225275520,4140,4150,4150,4140,2427
20240927,142900,5215212250,4155,4155,4155,4150,1994
20240927,142800,5206929410,4160,4150,4160,4150,2582
20240927,142700,5196201210,4150,4155,4160,4150,3308
20240927,142600,5182457750,4160,4155,4160,4155,901
20240927,142500,5178712090,4160,4165,4165,4155,855
20240927,142400,5175156285,4165,4160,4165,4160,1893
20240927,142300,5167273200,4165,4165,4165,4150,2131
20240927,142200,5158423225,4160,4145,4165,4145,2532
20240927,142100,5147900880,4145,4150,4150,4145,165
20240927,142000,5147216930,4145,4145,4150,4140,736
20240927,141900,5144166355,4140,4145,4145,4135,622
20240927,141800,5141588580,4150,4150,4150,4145,1281
20240927,141700,5136277430,4145,4135,4145,4135,2378
20240927,141600,5126427415,4135,4140,4145,4135,619
20240927,141500,5123866770,4145,4140,4150,4140,635
20240927,141400,5121235995,4140,4135,4140,4135,1152
20240927,141300,5116471625,4130,4130,4145,4130,1563
20240927,141200,5110007690,4125,4125,4130,4125,15
20240927,141100,5109945760,4130,4120,4130,4120,374
20240927,141000,5108402440,4130,4140,4140,4105,6866
20240927,140900,5080111315,4150,4155,4155,4140,806
20240927,140800,5076768820,4155,4160,4185,4155,1372
20240927,140700,5071047845,4170,4170,4170,4160,3297
20240927,140600,5057314160,4170,4110,4220,4110,75791
20240927,140500,4740172715,4100,4110,4120,4100,2051
20240927,140400,4731749510,4110,4105,4110,4105,3087
20240927,140300,4719077025,4100,4110,4110,4100,1875
20240927,140200,4711387085,4110,4105,4110,4105,2507
20240927,140100,4701092245,4110,4110,4110,4110,20
20240927,140000,4701010045,4110,4115,4120,4105,1265
20240927,135900,4695809960,4120,4110,4125,4105,60
20240927,135800,4695562800,4125,4110,4125,4110,95
20240927,135700,4695172230,4110,4110,4120,4100,2118
20240927,135600,4686480445,4105,4105,4130,4105,965
20240927,135500,4682510360,4110,4105,4110,4105,1342
20240927,135400,4677001425,4105,4100,4105,4100,387
20240927,135300,4675414370,4100,4100,4100,4100,1050
20240927,135200,4671109370,4100,4095,4100,4095,196
20240927,135100,4670306270,4095,4100,4105,4095,160
20240927,135000,4669650595,4105,4105,4105,4100,4963
20240927,134900,4649284980,4105,4085,4105,4085,2057
20240927,134800,4640861405,4090,4095,4095,4090,7250
20240927,134700,4611203820,4100,4100,4100,4100,2
20240927,134600,4611195620,4100,4100,4100,4090,3837
20240927,134500,4595480685,4100,4115,4120,4095,3668
20240927,134400,4580437450,4110,4105,4110,4105,903
20240927,134300,4576728350,4110,4110,4110,4110,1000
20240927,134200,4572618350,4110,4110,4120,4100,2197
20240927,134100,4563604060,4105,4100,4115,4095,4336
20240927,134000,4545824005,4100,4100,4100,4100,1091
20240927,133900,4541350905,4100,4090,4105,4065,63282
20240927,133800,4283658275,4090,4135,4140,4090,67161
20240927,133700,4007887735,4135,4135,4135,4135,1
20240927,133600,4007883600,4125,4135,4135,4125,1154
20240927,133500,4003120425,4135,4130,4135,4130,607
20240927,133400,4000613470,4135,4135,4140,4135,71
20240927,133300,4000319555,4140,4135,4140,4115,3005
20240927,133200,3987928475,4130,4120,4135,4115,6794
20240927,133100,3959943825,4120,4130,4145,4120,8288
20240927,133000,3925772300,4145,4140,4145,4130,8804
20240927,132900,3889408355,4150,4145,4150,4145,4
20240927,132800,3889391760,4135,4150,4150,4135,2503
20240927,132700,3879041765,4145,4145,4150,4145,358
20240927,132600,3877556255,4135,4145,4160,4135,28
20240927,132500,3877440005,4135,4135,4135,4135,60
20240927,132400,3877191905,4130,4135,4140,4130,3396
20240927,132300,3863151825,4135,4140,4140,4135,710
20240927,132200,3860213680,4140,4145,4145,4140,899
20240927,132100,3856491570,4145,4145,4145,4145,7
20240927,132000,3856462555,4145,4145,4145,4140,1377
20240927,131900,3850760260,4140,4145,4145,4140,339
20240927,131800,3849356350,4145,4145,4145,4145,33
20240927,131700,3849219565,4155,4150,4165,4150,602
20240927,131600,3846717270,4150,4150,4165,4145,826
20240927,131500,3843289345,4155,4140,4165,4135,2517
20240927,131400,3832880170,4140,4150,4150,4140,2000
20240927,131300,3824598770,4145,4145,4150,4140,1869
20240927,131200,3816859645,4145,4150,4160,4140,2265
20240927,131100,3807471640,4150,4150,4150,4145,7259
20240927,131000,3777355940,4155,4155,4155,4155,8
20240927,130900,3777322700,4155,4160,4160,4155,1051
20240927,130800,3772954965,4160,4155,4160,4155,106
20240927,130700,3772514530,4155,4160,4160,4155,201
20240927,130600,3771679370,4155,4160,4160,4155,5686
20240927,130500,3748050610,4165,4170,4170,4160,3079
20240927,130400,3735235685,4175,4175,4175,4175,100
20240927,130300,3734818185,4175,4175,4175,4175,0
20240927,130200,3734818185,4175,4175,4175,4175,1
20240927,130100,3734814010,4175,4170,4175,4170,87
20240927,130000,3734451215,4170,4170,4170,4170,448
20240927,125900,3732583055,4165,4165,4165,4165,154
20240927,125800,3731941645,4160,4165,4165,4160,3
20240927,125700,3731929155,4160,4165,4165,4160,204
20240927,125600,3731079500,4160,4165,4165,4160,1023
20240927,125500,3726823810,4165,4160,4165,4160,505
20240927,125400,3724722990,4160,4160,4160,4160,1
20240927,125300,3724718830,4165,4165,4165,4160,5
20240927,125200,3724698010,4160,4160,4165,4160,206
20240927,125100,3723841040,4165,4165,4165,4160,5
20240927,125000,3723820220,4160,4165,4165,4160,153
20240927,124900,3723182980,4165,4165,4165,4165,0
20240927,124800,3723182980,4165,4160,4165,4155,473
20240927,124700,3721217610,4170,4170,4170,4170,28
20240927,124600,3721100850,4155,4170,4170,4155,18
20240927,124500,3721025980,4170,4170,4170,4170,130
20240927,124400,3720483880,4170,4165,4170,4165,3
20240927,124300,3720471375,4155,4165,4170,4155,2118
20240927,124200,3711669340,4170,4165,4170,4165,14
20240927,124100,3711610975,4160,4160,4160,4160,0
20240927,124000,3711610975,4160,4155,4160,4155,2307
20240927,123900,3702020355,4155,4160,4160,4155,595
20240927,123800,3699547930,4155,4155,4155,4155,116
20240927,123700,3699065950,4150,4155,4160,4150,1006
20240927,123600,3694885900,4160,4160,4160,4150,6754
20240927,123500,3666834055,4160,4160,4160,4160,70
20240927,123400,3666542855,4160,4160,4160,4160,38
20240927,123300,3666384775,4160,4160,4160,4160,25
20240927,123200,3666280775,4155,4155,4155,4150,2733
20240927,123100,3654929390,4155,4155,4155,4155,2499
20240927,123000,3644546045,4155,4160,4160,4155,131
20240927,122900,3644001660,4160,4160,4160,4160,826
20240927,122800,3640565500,4165,4160,4165,4160,518
20240927,122700,3638410570,4165,4165,4165,4165,2
20240927,122600,3638402240,4160,4160,4160,4160,557
20240927,122500,3636085120,4155,4160,4160,4155,101
20240927,122400,3635664965,4160,4160,4160,4160,510
20240927,122300,3633543365,4155,4160,4160,4155,785
20240927,122200,3630281590,4160,4160,4160,4160,40
20240927,122100,3630115190,4160,4155,4160,4155,102
20240927,122000,3629691370,4155,4160,4160,4155,857
20240927,121900,3626130510,4160,4160,4160,4160,266
20240927,121800,3625023950,4160,4155,4160,4155,52
20240927,121700,3624807690,4155,4155,4160,4155,248
20240927,121600,3623776250,4155,4155,4155,4155,0
20240927,121500,3623776250,4155,4165,4165,4155,3969
20240927,121400,3607279265,4165,4165,4165,4165,0
20240927,121300,3607279265,4165,4160,4165,4160,393
20240927,121200,3605643020,4165,4170,4170,4165,1730
20240927,121100,3598437540,4160,4155,4160,4155,1115
20240927,121000,3593799155,4160,4170,4170,4155,8951
20240927,120900,3556549180,4170,4175,4175,4170,2406
20240927,120800,3546516155,4175,4175,4175,4170,7
20240927,120700,3546486935,4175,4170,4175,4170,96
20240927,120600,3546086385,4175,4175,4175,4175,100
20240927,120500,3545668885,4175,4175,4175,4175,16
20240927,120400,3545602085,4175,4180,4180,4170,1055
20240927,120300,3541202210,4180,4180,4180,4180,2
20240927,120200,3541193850,4185,4185,4185,4180,848
20240927,120100,3537649195,4185,4185,4185,4180,504
20240927,120000,3535542460,4180,4175,4185,4175,27
20240927,115900,3535429590,4165,4175,4175,4165,43
20240927,115800,3535250075,4165,4165,4165,4165,239
20240927,115700,3534254640,4170,4170,4170,4170,11
20240927,115600,3534208770,4175,4175,4175,4175,400
20240927,115500,3532538770,4175,4175,4175,4175,5
20240927,115400,3532517895,4175,4165,4175,4160,911
20240927,115300,3528723545,4160,4165,4175,4160,741
20240927,115200,3525637255,4175,4175,4175,4165,324
20240927,115100,3524287685,4175,4175,4175,4175,8
20240927,115000,3524254285,4175,4170,4175,4170,215
20240927,114900,3523357645,4175,4170,4175,4170,139
20240927,114800,3522777995,4170,4170,4170,4165,266
20240927,114700,3521668815,4175,4175,4175,4175,0
20240927,114600,3521668815,4175,4170,4175,4160,1704
20240927,114500,3514577120,4170,4170,4170,4170,285
20240927,114400,3513388670,4160,4160,4160,4160,0
20240927,114300,3513388670,4160,4160,4175,4160,307
20240927,114200,3512111480,4170,4160,4170,4160,5
20240927,114100,3512090640,4170,4170,4175,4160,1225
20240927,114000,3506988615,4170,4170,4170,4170,130
20240927,113900,3506446515,4185,4185,4185,4185,0
20240927,113800,3506446515,4185,4170,4185,4165,734
20240927,113700,3503388235,4170,4170,4185,4170,206
20240927,113600,3502528545,4170,4165,4175,4165,798
20240927,113500,3499204815,4170,4175,4175,4170,108
20240927,113400,3498753935,4165,4180,4185,4165,2077
20240927,113300,3490094855,4170,4180,4185,4170,616
20240927,113200,3487523470,4175,4175,4180,4175,2055
20240927,113100,3478942235,4185,4185,4185,4185,0
20240927,113000,3478942235,4185,4180,4185,4170,9738
20240927,112900,3438259635,4180,4185,4185,4180,5
20240927,112800,3438238715,4180,4180,4180,4180,757
20240927,112700,3435074455,4185,4185,4190,4185,341
20240927,112600,3433647310,4185,4190,4190,4185,687
20240927,112500,3430769280,4190,4190,4190,4190,502
20240927,112400,3428665900,4195,4195,4195,4195,1
20240927,112300,3428661705,4195,4195,4195,4195,468
20240927,112200,3426698445,4195,4190,4200,4190,1066
20240927,112100,3422229125,4180,4185,4190,4180,3375
20240927,112000,3408100830,4185,4185,4185,4185,352
20240927,111900,3406627710,4185,4185,4185,4185,120
20240927,111800,3406125510,4180,4175,4180,4175,18
20240927,111700,3406050320,4175,4180,4180,4175,215
20240927,111600,3405152685,4185,4180,4185,4180,1387
20240927,111500,3399352520,4175,4175,4175,4175,269
20240927,111400,3398229445,4175,4180,4180,4175,2091
20240927,111300,3389489565,4190,4190,4190,4190,2
20240927,111200,3389481185,4190,4185,4190,4180,546
20240927,111100,3387198360,4180,4190,4190,4180,271
20240927,111000,3386064390,4190,4185,4190,4185,8
20240927,110900,3386030885,4185,4185,4185,4185,827
20240927,110800,3382569890,4185,4180,4185,4180,74
20240927,110700,3382260525,4185,4185,4185,4175,2153
20240927,110600,3373263820,4185,4185,4185,4185,520
20240927,110500,3371087620,4185,4175,4185,4175,1004
20240927,110400,3366895880,4175,4185,4185,4175,431
20240927,110300,3365092855,4185,4185,4185,4175,1756
20240927,110200,3357755995,4190,4175,4190,4175,471
20240927,110100,3355787090,4185,4180,4185,4180,28
20240927,110000,3355670040,4185,4190,4190,4185,425
20240927,105900,3353889820,4190,4190,4190,4190,5
20240927,105800,3353868870,4190,4185,4190,4185,203
20240927,105700,3353019300,4185,4180,4185,4175,462
20240927,105600,3351088280,4190,4180,4190,4180,502
20240927,105500,3348989900,4190,4190,4190,4185,204
20240927,105400,3348136140,4180,4190,4190,4180,1485
20240927,105300,3341926365,4185,4185,4185,4185,620
20240927,105200,3339331665,4190,4190,4190,4190,25
20240927,105100,3339226915,4190,4190,4190,4190,75
20240927,105000,3338912665,4190,4190,4190,4190,17
20240927,104900,3338841435,4190,4185,4190,4185,391
20240927,104800,3337205090,4180,4185,4185,4180,1317
20240927,104700,3331699275,4185,4180,4185,4180,16
20240927,104600,3331632320,4185,4175,4185,4175,848
20240927,104500,3328087665,4180,4180,4180,4180,7
20240927,104400,3328058405,4180,4190,4190,4180,3058
20240927,104300,3315274380,4185,4180,4190,4180,6110
20240927,104200,3289724255,4175,4175,4180,4170,4502
20240927,104100,3270920610,4180,4175,4180,4175,454
20240927,104000,3269022990,4180,4180,4185,4170,1418
20240927,103900,3263099665,4185,4185,4185,4185,70
20240927,103800,3262806715,4185,4175,4185,4170,2165
20240927,103700,3253765790,4175,4175,4175,4175,208
20240927,103600,3252897390,4175,4180,4180,4175,1257
20240927,103500,3247649160,4170,4175,4180,4170,2364
20240927,103400,3237781155,4175,4180,4180,4175,2
20240927,103300,3237772800,4180,4175,4180,4175,14
20240927,103200,3237714295,4185,4175,4185,4170,302
20240927,103100,3236454655,4170,4165,4170,4165,1522
20240927,103000,3230112915,4170,4180,4180,4165,1029
20240927,102900,3225824545,4175,4185,4185,4170,1099
20240927,102800,3221231255,4185,4195,4195,4185,5073
20240927,102700,3199994575,4195,4200,4200,4190,1831
20240927,102600,3192317885,4195,4200,4200,4195,422
20240927,102500,3190546210,4205,4200,4205,4195,502
20240927,102400,3188437030,4205,4190,4205,4190,1674
20240927,102300,3181413765,4190,4200,4200,4190,470
20240927,102200,3179441755,4195,4195,4195,4190,4354
20240927,102100,3161179265,4195,4180,4195,4180,5301
20240927,102000,3138973840,4180,4155,4180,4155,7049
20240927,101900,3109601570,4155,4155,4160,4150,671
20240927,101800,3106813345,4160,4155,4160,4150,685
20240927,101700,3103968495,4150,4150,4160,4145,2897
20240927,101600,3091946575,4150,4160,4160,4150,2401
20240927,101500,3081969885,4160,4160,4160,4155,893
20240927,101400,3078255265,4155,4155,4155,4145,225
20240927,101300,3077320410,4150,4150,4155,4135,2637
20240927,101200,3066411265,4140,4155,4155,4140,4117
20240927,101100,3049356590,4155,4150,4155,4145,1196
20240927,101000,3044395975,4150,4150,4150,4150,3984
20240927,100900,3027862375,4155,4150,4155,4145,5661
20240927,100800,3004384195,4150,4145,4150,4145,503
20240927,100700,3002297445,4150,4145,4155,4145,1742
20240927,100600,2995068390,4145,4145,4145,4145,1758
20240927,100500,2987781480,4145,4140,4145,4140,1721
20240927,100400,2980651215,4140,4140,4140,4140,2038
20240927,100300,2972213895,4140,4130,4140,4125,4496
20240927,100200,2953631970,4120,4135,4135,4120,3619
20240927,100100,2938697235,4135,4130,4135,4120,2815
20240927,100000,2927065300,4130,4130,4135,4120,7430
20240927,095900,2896432575,4130,4130,4130,4120,3396
20240927,095800,2882415515,4120,4130,4135,4120,8046
20240927,095700,2849248805,4130,4125,4135,4120,9482
20240927,095600,2810123095,4130,4125,4140,4115,13466
20240927,095500,2754573620,4125,4170,4170,4105,54598
20240927,095400,2528285875,4175,4180,4180,4170,19835
20240927,095300,2445469875,4185,4185,4185,4180,233
20240927,095200,2444494875,4180,4185,4185,4180,2915
20240927,095100,2432309945,4185,4180,4185,4175,5027
20240927,095000,2411297245,4185,4185,4190,4175,10287
20240927,094900,2368300780,4185,4190,4195,4185,4666
20240927,094800,2348764405,4190,4200,4200,4190,1507
20240927,094700,2342443870,4200,4185,4200,4185,1410
20240927,094600,2336538335,4185,4175,4185,4175,6725
20240927,094500,2308415055,4180,4185,4190,4180,14235
20240927,094400,2248888040,4190,4200,4200,4185,11585
20240927,094300,2200336170,4200,4200,4205,4195,3115
20240927,094200,2187253485,4200,4195,4205,4195,3299
20240927,094100,2173398975,4195,4200,4200,4195,3833
20240927,094000,2157312210,4195,4190,4195,4185,10728
20240927,093900,2112352250,4190,4220,4220,4185,42901
20240927,093800,1932074795,4225,4230,4245,4225,15535
20240927,093700,1866425495,4240,4245,4250,4230,13236
20240927,093600,1810422245,4235,4240,4245,4235,3513
20240927,093500,1795529070,4240,4235,4240,4235,2347
20240927,093400,1785589275,4235,4245,4250,4235,12792
20240927,093300,1731337575,4245,4250,4250,4245,8164
20240927,093200,1696677030,4255,4255,4255,4250,5818
20240927,093100,1671948050,4255,4255,4255,4250,835
20240927,093000,1668397645,4260,4250,4260,4245,4445
20240927,092900,1649489130,4250,4260,4260,4250,5773
20240927,092800,1624941170,4255,4270,4270,4255,15354
20240927,092700,1559515930,4270,4270,4270,4265,2018
20240927,092600,1550903115,4270,4290,4290,4270,13351
20240927,092500,1493788505,4290,4290,4295,4285,6347
20240927,092400,1466571695,4285,4290,4290,4285,523
20240927,092300,1464330550,4285,4280,4285,4280,1254
20240927,092200,1458959250,4280,4280,4285,4275,1600
20240927,092100,1452111355,4280,4285,4285,4280,659
20240927,092000,1449290550,4290,4285,4290,4285,1645
20240927,091900,1442234740,4280,4285,4290,4280,3270
20240927,091800,1428214555,4285,4275,4290,4275,4418
20240927,091700,1409295285,4270,4270,4280,4260,3956
20240927,091600,1392412270,4270,4275,4280,4270,3798
20240927,091500,1376184115,4275,4270,4280,4265,2903
20240927,091400,1363790275,4270,4260,4270,4260,2715
20240927,091300,1352208125,4265,4250,4265,4245,3624
20240927,091200,1336807280,4250,4235,4250,4235,1130
20240927,091100,1332015595,4235,4230,4250,4230,1908
20240927,091000,1323940695,4230,4230,4245,4230,5574
20240927,090900,1300354960,4230,4235,4250,4225,20360
20240927,090800,1214235980,4235,4235,4235,4225,17095
20240927,090700,1141885790,4235,4270,4270,4230,35384
20240927,090600,991827530,4265,4255,4280,4250,8818
20240927,090500,954149370,4255,4240,4255,4235,5853
20240927,090400,929291885,4240,4250,4255,4230,15664
20240927,090300,862842010,4250,4265,4265,4225,61095
20240927,090200,603519175,4265,4290,4290,4265,43637
20240927,090100,416974075,4285,4315,4320,4285,21641
20240927,090000,323862700,4305,4320,4325,4285,68413