stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,213300,18507617430,3070,3070,3070,3070,52905
20240924,213200,18507617430,3070,3070,3070,3070,0
20240924,213100,18507617430,3070,3070,3070,3070,0
20240924,213000,18507617430,3070,3070,3070,3070,0
20240924,212900,18507617430,3070,3070,3070,3070,0
20240924,212800,18507617430,3070,3070,3070,3070,0
20240924,212700,18507617430,3070,3070,3070,3070,0
20240924,212600,18507617430,3070,3070,3070,3070,0
20240924,212500,18507617430,3070,3070,3070,3070,0
20240924,212400,18507617430,3070,3070,3070,3070,0
20240924,212300,18507617430,3070,3070,3070,3070,0
20240924,212200,18507617430,3070,3070,3070,3070,0
20240924,212100,18507617430,3070,3070,3070,3070,0
20240924,212000,18507617430,3070,3070,3070,3070,0
20240924,211900,18507617430,3070,3070,3070,3070,0
20240924,211800,18507617430,3070,3070,3070,3070,0
20240924,211700,18507617430,3070,3070,3070,3070,0
20240924,211600,18507617430,3070,3070,3070,3070,0
20240924,211500,18507617430,3070,3070,3070,3070,0
20240924,211400,18507617430,3070,3070,3070,3070,0
20240924,211300,18507617430,3070,3070,3070,3070,0
20240924,211200,18507617430,3070,3070,3070,3070,0
20240924,211100,18507617430,3070,3070,3070,3070,0
20240924,211000,18507617430,3070,3070,3070,3070,0
20240924,210900,18507617430,3070,3070,3070,3070,0
20240924,210800,18507617430,3070,3070,3070,3070,0
20240924,210700,18507617430,3070,3070,3070,3070,0
20240924,210600,18507617430,3070,3070,3070,3070,0
20240924,210500,18507617430,3070,3070,3070,3070,0
20240924,210400,18507617430,3070,3070,3070,3070,0
20240924,210300,18507617430,3070,3070,3070,3070,52905
20240924,210200,18507617430,3070,3070,3070,3070,0
20240924,210100,18507617430,3070,3070,3070,3070,0
20240924,210000,18507617430,3070,3070,3070,3070,0
20240924,205900,18507617430,3070,3070,3070,3070,0
20240924,205800,18507617430,3070,3070,3070,3070,0
20240924,205700,18507617430,3070,3070,3070,3070,0
20240924,205600,18507617430,3070,3070,3070,3070,0
20240924,205500,18507617430,3070,3070,3070,3070,0
20240924,205400,18507617430,3070,3070,3070,3070,0
20240924,205300,18507617430,3070,3070,3070,3070,0
20240924,205200,18507617430,3070,3070,3070,3070,0
20240924,205100,18507617430,3070,3070,3070,3070,0
20240924,205000,18507617430,3070,3070,3070,3070,0
20240924,204900,18507617430,3070,3070,3070,3070,0
20240924,204800,18507617430,3070,3070,3070,3070,0
20240924,204700,18507617430,3070,3070,3070,3070,0
20240924,204600,18507617430,3070,3070,3070,3070,0
20240924,204500,18507617430,3070,3070,3070,3070,0
20240924,204400,18507617430,3070,3070,3070,3070,0
20240924,204300,18507617430,3070,3070,3070,3070,0
20240924,204200,18507617430,3070,3070,3070,3070,0
20240924,204100,18507617430,3070,3070,3070,3070,0
20240924,204000,18507617430,3070,3070,3070,3070,0
20240924,203900,18507617430,3070,3070,3070,3070,0
20240924,203800,18507617430,3070,3070,3070,3070,0
20240924,203700,18507617430,3070,3070,3070,3070,0
20240924,203600,18507617430,3070,3070,3070,3070,0
20240924,203500,18507617430,3070,3070,3070,3070,0
20240924,203400,18507617430,3070,3070,3070,3070,0
20240924,203300,18507617430,3070,3070,3070,3070,52905
20240924,203200,18507617430,3070,3070,3070,3070,0
20240924,203100,18507617430,3070,3070,3070,3070,0
20240924,203000,18507617430,3070,3070,3070,3070,0
20240924,202900,18507617430,3070,3070,3070,3070,0
20240924,202800,18507617430,3070,3070,3070,3070,0
20240924,202700,18507617430,3070,3070,3070,3070,0
20240924,202600,18507617430,3070,3070,3070,3070,0
20240924,202500,18507617430,3070,3070,3070,3070,0
20240924,202400,18507617430,3070,3070,3070,3070,0
20240924,202300,18507617430,3070,3070,3070,3070,0
20240924,202200,18507617430,3070,3070,3070,3070,0
20240924,202100,18507617430,3070,3070,3070,3070,0
20240924,202000,18507617430,3070,3070,3070,3070,0
20240924,201900,18507617430,3070,3070,3070,3070,0
20240924,201800,18507617430,3070,3070,3070,3070,0
20240924,201700,18507617430,3070,3070,3070,3070,0
20240924,201600,18507617430,3070,3070,3070,3070,0
20240924,201500,18507617430,3070,3070,3070,3070,0
20240924,201400,18507617430,3070,3070,3070,3070,0
20240924,201300,18507617430,3070,3070,3070,3070,0
20240924,201200,18507617430,3070,3070,3070,3070,0
20240924,201100,18507617430,3070,3070,3070,3070,0
20240924,201000,18507617430,3070,3070,3070,3070,0
20240924,200900,18507617430,3070,3070,3070,3070,0
20240924,200800,18507617430,3070,3070,3070,3070,0
20240924,200700,18507617430,3070,3070,3070,3070,0
20240924,200600,18507617430,3070,3070,3070,3070,0
20240924,200500,18507617430,3070,3070,3070,3070,0
20240924,200400,18507617430,3070,3070,3070,3070,0
20240924,200300,18507617430,3070,3070,3070,3070,52905
20240924,200200,18507617430,3070,3070,3070,3070,0
20240924,200100,18507617430,3070,3070,3070,3070,0
20240924,200000,18507617430,3070,3070,3070,3070,0
20240924,195900,18507617430,3070,3070,3070,3070,0
20240924,195800,18507617430,3070,3070,3070,3070,0
20240924,195700,18507617430,3070,3070,3070,3070,0
20240924,195600,18507617430,3070,3070,3070,3070,0
20240924,195500,18507617430,3070,3070,3070,3070,0
20240924,195400,18507617430,3070,3070,3070,3070,0
20240924,195300,18507617430,3070,3070,3070,3070,0
20240924,195200,18507617430,3070,3070,3070,3070,0
20240924,195100,18507617430,3070,3070,3070,3070,0
20240924,195000,18507617430,3070,3070,3070,3070,0
20240924,194900,18507617430,3070,3070,3070,3070,0
20240924,194800,18507617430,3070,3070,3070,3070,0
20240924,194700,18507617430,3070,3070,3070,3070,0
20240924,194600,18507617430,3070,3070,3070,3070,0
20240924,194500,18507617430,3070,3070,3070,3070,0
20240924,194400,18507617430,3070,3070,3070,3070,0
20240924,194300,18507617430,3070,3070,3070,3070,0
20240924,194200,18507617430,3070,3070,3070,3070,0
20240924,194100,18507617430,3070,3070,3070,3070,0
20240924,194000,18507617430,3070,3070,3070,3070,0
20240924,193900,18507617430,3070,3070,3070,3070,0
20240924,193800,18507617430,3070,3070,3070,3070,0
20240924,193700,18507617430,3070,3070,3070,3070,0
20240924,193600,18507617430,3070,3070,3070,3070,0
20240924,193500,18507617430,3070,3070,3070,3070,0
20240924,193400,18507617430,3070,3070,3070,3070,0
20240924,193300,18507617430,3070,3070,3070,3070,52905
20240924,193200,18507617430,3070,3070,3070,3070,0
20240924,193100,18507617430,3070,3070,3070,3070,0
20240924,193000,18507617430,3070,3070,3070,3070,0
20240924,192900,18507617430,3070,3070,3070,3070,0
20240924,192800,18507617430,3070,3070,3070,3070,0
20240924,192700,18507617430,3070,3070,3070,3070,0
20240924,192600,18507617430,3070,3070,3070,3070,0
20240924,192500,18507617430,3070,3070,3070,3070,0
20240924,192400,18507617430,3070,3070,3070,3070,0
20240924,192300,18507617430,3070,3070,3070,3070,0
20240924,192200,18507617430,3070,3070,3070,3070,0
20240924,192100,18507617430,3070,3070,3070,3070,0
20240924,192000,18507617430,3070,3070,3070,3070,0
20240924,191900,18507617430,3070,3070,3070,3070,0
20240924,191800,18507617430,3070,3070,3070,3070,0
20240924,191700,18507617430,3070,3070,3070,3070,0
20240924,191600,18507617430,3070,3070,3070,3070,0
20240924,191500,18507617430,3070,3070,3070,3070,0
20240924,191400,18507617430,3070,3070,3070,3070,0
20240924,191300,18507617430,3070,3070,3070,3070,0
20240924,191200,18507617430,3070,3070,3070,3070,0
20240924,191100,18507617430,3070,3070,3070,3070,0
20240924,191000,18507617430,3070,3070,3070,3070,0
20240924,190900,18507617430,3070,3070,3070,3070,0
20240924,190800,18507617430,3070,3070,3070,3070,0
20240924,190700,18507617430,3070,3070,3070,3070,0
20240924,190600,18507617430,3070,3070,3070,3070,0
20240924,190500,18507617430,3070,3070,3070,3070,0
20240924,190400,18507617430,3070,3070,3070,3070,0
20240924,190300,18507617430,3070,3070,3070,3070,52905
20240924,190200,18507617430,3070,3070,3070,3070,0
20240924,190100,18507617430,3070,3070,3070,3070,0
20240924,190000,18507617430,3070,3070,3070,3070,0
20240924,185900,18507617430,3070,3070,3070,3070,0
20240924,185800,18507617430,3070,3070,3070,3070,0
20240924,185700,18507617430,3070,3070,3070,3070,0
20240924,185600,18507617430,3070,3070,3070,3070,0
20240924,185500,18507617430,3070,3070,3070,3070,0
20240924,185400,18507617430,3070,3070,3070,3070,0
20240924,185300,18507617430,3070,3070,3070,3070,0
20240924,185200,18507617430,3070,3070,3070,3070,0
20240924,185100,18507617430,3070,3070,3070,3070,0
20240924,185000,18507617430,3070,3070,3070,3070,0
20240924,184900,18507617430,3070,3070,3070,3070,0
20240924,184800,18507617430,3070,3070,3070,3070,0
20240924,184700,18507617430,3070,3070,3070,3070,0
20240924,184600,18507617430,3070,3070,3070,3070,0
20240924,184500,18507617430,3070,3070,3070,3070,0
20240924,184400,18507617430,3070,3070,3070,3070,0
20240924,184300,18507617430,3070,3070,3070,3070,0
20240924,184200,18507617430,3070,3070,3070,3070,0
20240924,184100,18507617430,3070,3070,3070,3070,0
20240924,184000,18507617430,3070,3070,3070,3070,0
20240924,183900,18507617430,3070,3070,3070,3070,0
20240924,183800,18507617430,3070,3070,3070,3070,0
20240924,183700,18507617430,3070,3070,3070,3070,0
20240924,183600,18507617430,3070,3070,3070,3070,0
20240924,183500,18507617430,3070,3070,3070,3070,0
20240924,183400,18507617430,3070,3070,3070,3070,0
20240924,183300,18507617430,3070,3070,3070,3070,52905
20240924,183200,18507617430,3070,3070,3070,3070,0
20240924,183100,18507617430,3070,3070,3070,3070,0
20240924,183000,18507617430,3070,3070,3070,3070,0
20240924,182900,18507617430,3070,3070,3070,3070,0
20240924,182800,18507617430,3070,3070,3070,3070,0
20240924,182700,18507617430,3070,3070,3070,3070,0
20240924,182600,18507617430,3070,3070,3070,3070,0
20240924,182500,18507617430,3070,3070,3070,3070,0
20240924,182400,18507617430,3070,3070,3070,3070,0
20240924,182300,18507617430,3070,3070,3070,3070,0
20240924,182200,18507617430,3070,3070,3070,3070,0
20240924,182100,18507617430,3070,3070,3070,3070,0
20240924,182000,18507617430,3070,3070,3070,3070,0
20240924,181900,18507617430,3070,3070,3070,3070,0
20240924,181800,18507617430,3070,3070,3070,3070,0
20240924,181700,18507617430,3070,3070,3070,3070,0
20240924,181600,18507617430,3070,3070,3070,3070,0
20240924,181500,18507617430,3070,3070,3070,3070,0
20240924,181400,18507617430,3070,3070,3070,3070,0
20240924,181300,18507617430,3070,3070,3070,3070,0
20240924,181200,18507617430,3070,3070,3070,3070,0
20240924,181100,18507617430,3070,3070,3070,3070,0
20240924,181000,18507617430,3070,3070,3070,3070,0
20240924,180900,18507617430,3070,3070,3070,3070,0
20240924,180800,18507617430,3070,3070,3070,3070,0
20240924,180700,18507617430,3070,3070,3070,3070,0
20240924,180600,18507617430,3070,3070,3070,3070,0
20240924,180500,18507617430,3070,3070,3070,3070,0
20240924,180400,18507617430,3070,3070,3070,3070,0
20240924,180300,18507617430,3070,3070,3070,3070,52905
20240924,180200,18507617430,3070,3070,3070,3070,0
20240924,180100,18507617430,3070,3070,3070,3070,0
20240924,180000,18507617430,3070,3070,3070,3070,0
20240924,175900,18507617430,3070,3070,3070,3070,0
20240924,175800,18507617430,3070,3070,3070,3070,0
20240924,175700,18507617430,3070,3070,3070,3070,0
20240924,175600,18507617430,3070,3070,3070,3070,0
20240924,175500,18507617430,3070,3070,3070,3070,0
20240924,175400,18507617430,3070,3070,3070,3070,0
20240924,175300,18507617430,3070,3070,3070,3070,0
20240924,175200,18507617430,3070,3070,3070,3070,0
20240924,175100,18507617430,3070,3070,3070,3070,0
20240924,175000,18507617430,3070,3070,3070,3070,0
20240924,174900,18507617430,3070,3070,3070,3070,0
20240924,174800,18507617430,3070,3070,3070,3070,0
20240924,174700,18507617430,3070,3070,3070,3070,0
20240924,174600,18507617430,3070,3070,3070,3070,0
20240924,174500,18507617430,3070,3070,3070,3070,0
20240924,174400,18507617430,3070,3070,3070,3070,0
20240924,174300,18507617430,3070,3070,3070,3070,0
20240924,174200,18507617430,3070,3070,3070,3070,0
20240924,174100,18507617430,3070,3070,3070,3070,0
20240924,174000,18507617430,3070,3070,3070,3070,0
20240924,173900,18507617430,3070,3070,3070,3070,0
20240924,173800,18507617430,3070,3070,3070,3070,0
20240924,173700,18507617430,3070,3070,3070,3070,0
20240924,173600,18507617430,3070,3070,3070,3070,0
20240924,173500,18507617430,3070,3070,3070,3070,0
20240924,173400,18507617430,3070,3070,3070,3070,0
20240924,173300,18507617430,3070,3070,3070,3070,52905
20240924,173200,18507617430,3070,3070,3070,3070,0
20240924,173100,18507617430,3070,3070,3070,3070,0
20240924,173000,18507617430,3070,3070,3070,3070,0
20240924,172900,18507617430,3070,3070,3070,3070,0
20240924,172800,18507617430,3070,3070,3070,3070,0
20240924,172700,18507617430,3070,3070,3070,3070,0
20240924,172600,18507617430,3070,3070,3070,3070,0
20240924,172500,18507617430,3070,3070,3070,3070,0
20240924,172400,18507617430,3070,3070,3070,3070,0
20240924,172300,18507617430,3070,3070,3070,3070,0
20240924,172200,18507617430,3070,3070,3070,3070,0
20240924,172100,18507617430,3070,3070,3070,3070,0
20240924,172000,18507617430,3070,3070,3070,3070,0
20240924,171900,18507617430,3070,3070,3070,3070,0
20240924,171800,18507617430,3070,3070,3070,3070,0
20240924,171700,18507617430,3070,3070,3070,3070,0
20240924,171600,18507617430,3070,3070,3070,3070,0
20240924,171500,18507617430,3070,3070,3070,3070,0
20240924,171400,18507617430,3070,3070,3070,3070,0
20240924,171300,18507617430,3070,3070,3070,3070,0
20240924,171200,18507617430,3070,3070,3070,3070,0
20240924,171100,18507617430,3070,3070,3070,3070,0
20240924,171000,18507617430,3070,3070,3070,3070,0
20240924,170900,18507617430,3070,3070,3070,3070,0
20240924,170800,18507617430,3070,3070,3070,3070,0
20240924,170700,18507617430,3070,3070,3070,3070,0
20240924,170600,18507617430,3070,3070,3070,3070,0
20240924,170500,18507617430,3070,3070,3070,3070,0
20240924,170400,18507617430,3070,3070,3070,3070,0
20240924,170300,18507617430,3070,3070,3070,3070,52905
20240924,170200,18507617430,3070,3070,3070,3070,0
20240924,170100,18507617430,3070,3070,3070,3070,0
20240924,170000,18507617430,3070,3070,3070,3070,0
20240924,165900,18507617430,3070,3070,3070,3070,0
20240924,165800,18507617430,3070,3070,3070,3070,0
20240924,165700,18507617430,3070,3070,3070,3070,0
20240924,165600,18507617430,3070,3070,3070,3070,0
20240924,165500,18507617430,3070,3070,3070,3070,0
20240924,165400,18507617430,3070,3070,3070,3070,0
20240924,165300,18507617430,3070,3070,3070,3070,0
20240924,165200,18507617430,3070,3070,3070,3070,0
20240924,165100,18507617430,3070,3070,3070,3070,0
20240924,165000,18507617430,3070,3070,3070,3070,0
20240924,164900,18507617430,3070,3070,3070,3070,0
20240924,164800,18507617430,3070,3070,3070,3070,0
20240924,164700,18507617430,3070,3070,3070,3070,0
20240924,164600,18507617430,3070,3070,3070,3070,0
20240924,164500,18507617430,3070,3070,3070,3070,0
20240924,164400,18507617430,3070,3070,3070,3070,0
20240924,164300,18507617430,3070,3070,3070,3070,0
20240924,164200,18507617430,3070,3070,3070,3070,0
20240924,164100,18507617430,3070,3070,3070,3070,0
20240924,164000,18507617430,3070,3070,3070,3070,0
20240924,163900,18507617430,3070,3070,3070,3070,0
20240924,163800,18507617430,3070,3070,3070,3070,0
20240924,163700,18507617430,3070,3070,3070,3070,0
20240924,163600,18507617430,3070,3070,3070,3070,0
20240924,163500,18507617430,3070,3070,3070,3070,0
20240924,163400,18507617430,3070,3070,3070,3070,0
20240924,163300,18507617430,3070,3070,3070,3070,52905
20240924,163200,18507617430,3070,3070,3070,3070,0
20240924,163100,18507617430,3070,3070,3070,3070,0
20240924,163000,18507617430,3070,3070,3070,3070,0
20240924,162900,18507617430,3070,3070,3070,3070,0
20240924,162800,18507617430,3070,3070,3070,3070,0
20240924,162700,18507617430,3070,3070,3070,3070,0
20240924,162600,18507617430,3070,3070,3070,3070,0
20240924,162500,18507617430,3070,3070,3070,3070,0
20240924,162400,18507617430,3070,3070,3070,3070,0
20240924,162300,18507617430,3070,3070,3070,3070,0
20240924,162200,18507617430,3070,3070,3070,3070,0
20240924,162100,18507617430,3070,3070,3070,3070,0
20240924,162000,18507617430,3070,3070,3070,3070,0
20240924,161900,18507617430,3070,3070,3070,3070,0
20240924,161800,18507617430,3070,3070,3070,3070,0
20240924,161700,18507617430,3070,3070,3070,3070,0
20240924,161600,18507617430,3070,3070,3070,3070,0
20240924,161500,18507617430,3070,3070,3070,3070,0
20240924,161400,18507617430,3070,3070,3070,3070,0
20240924,161300,18507617430,3070,3070,3070,3070,0
20240924,161200,18507617430,3070,3070,3070,3070,0
20240924,161100,18507617430,3070,3070,3070,3070,0
20240924,161000,18507617430,3070,3070,3070,3070,0
20240924,160900,18507617430,3070,3070,3070,3070,0
20240924,160800,18507617430,3070,3070,3070,3070,0
20240924,160700,18507617430,3070,3070,3070,3070,0
20240924,160600,18507617430,3070,3070,3070,3070,0
20240924,160500,18507617430,3070,3070,3070,3070,0
20240924,160400,18507617430,3070,3070,3070,3070,0
20240924,160300,18507617430,3070,3070,3070,3070,52905
20240924,160200,18507617430,3070,3070,3070,3070,0
20240924,160100,18507617430,3070,3070,3070,3070,0
20240924,160000,18507617430,3070,3070,3070,3070,0
20240924,155900,18507617430,3070,3070,3070,3070,0
20240924,155800,18507617430,3070,3070,3070,3070,0
20240924,155700,18507617430,3070,3070,3070,3070,0
20240924,155600,18507617430,3070,3070,3070,3070,0
20240924,155500,18507617430,3070,3070,3070,3070,0
20240924,155400,18507617430,3070,3070,3070,3070,0
20240924,155300,18507617430,3070,3070,3070,3070,0
20240924,155200,18507617430,3070,3070,3070,3070,0
20240924,155100,18507617430,3070,3070,3070,3070,0
20240924,155000,18507617430,3070,3070,3070,3070,0
20240924,154900,18507617430,3070,3070,3070,3070,0
20240924,154800,18507617430,3070,3070,3070,3070,0
20240924,154700,18507617430,3070,3070,3070,3070,0
20240924,154600,18507617430,3070,3070,3070,3070,0
20240924,154500,18507617430,3070,3070,3070,3070,0
20240924,154400,18507617430,3070,3070,3070,3070,0
20240924,154300,18507617430,3070,3070,3070,3070,0
20240924,154200,18507617430,3070,3070,3070,3070,0
20240924,154100,18507617430,3070,3070,3070,3070,0
20240924,154000,18507617430,3070,3070,3070,3070,0
20240924,153900,18507617430,3070,3070,3070,3070,0
20240924,153800,18507617430,3070,3070,3070,3070,0
20240924,153700,18507617430,3070,3070,3070,3070,0
20240924,153600,18507617430,3070,3070,3070,3070,0
20240924,153500,18507617430,3070,3070,3070,3070,0
20240924,153400,18507617430,3070,3070,3070,3070,0
20240924,153300,18507617430,3070,3070,3070,3070,52905
20240924,153200,18507617430,3070,3070,3070,3070,0
20240924,153100,18507617430,3070,3070,3070,3070,0
20240924,153000,18507617430,3070,3070,3070,3070,52905
20240924,152900,18345199080,3020,3020,3020,3020,0
20240924,152800,18345199080,3020,3020,3020,3020,0
20240924,152700,18345199080,3020,3020,3020,3020,0
20240924,152600,18345199080,3020,3020,3020,3020,0
20240924,152500,18345199080,3020,3020,3020,3020,0
20240924,152400,18345199080,3020,3020,3020,3020,0
20240924,152300,18345199080,3020,3020,3020,3020,0
20240924,152200,18345199080,3020,3020,3020,3020,0
20240924,152100,18345199080,3020,3020,3020,3020,0
20240924,152000,18345199080,3020,3020,3020,3020,0
20240924,151900,18345199080,3020,3000,3055,2990,84112
20240924,151800,18090934060,3000,3030,3035,3000,31747
20240924,151700,17994969545,3030,2995,3060,2985,58544
20240924,151600,17818209950,2995,3060,3065,2950,143584
20240924,151500,17387115020,3065,3065,3065,3055,10352
20240924,151400,17355436530,3060,3060,3065,3050,21098
20240924,151300,17290919285,3065,3055,3070,3050,42333
20240924,151200,17161151180,3055,3060,3070,3040,54091
20240924,151100,16995369870,3060,3050,3070,3035,23913
20240924,151000,16922396045,3050,3060,3070,3030,129401
20240924,150900,16526249965,3065,3055,3065,3050,30092
20240924,150800,16434152705,3055,3025,3055,3020,27733
20240924,150700,16349849720,3020,3045,3045,3005,45406
20240924,150600,16212936645,3045,3050,3060,3045,10706
20240924,150500,16180283670,3050,3055,3055,3040,11636
20240924,150400,16144838945,3055,3060,3065,3045,30794
20240924,150300,16050767600,3065,3055,3065,3050,11238
20240924,150200,16016422720,3050,3040,3060,3040,15405
20240924,150100,15969431910,3045,3065,3065,3040,29361
20240924,150000,15879699860,3060,3055,3065,3055,49318
20240924,145900,15728769740,3055,3015,3055,3015,45963
20240924,145800,15589031640,3015,3040,3045,3000,62394
20240924,145700,15400848095,3040,3045,3070,3010,238248
20240924,145600,14671982455,3045,3055,3055,3030,28814
20240924,145500,14584355520,3055,3055,3060,3035,45523
20240924,145400,14445622635,3055,3035,3065,3030,178738
20240924,145300,13899665190,3030,3020,3040,3010,30952
20240924,145200,13805943105,3015,3030,3040,3000,56628
20240924,145100,13634889695,3035,2995,3050,2985,51727
20240924,145000,13478623945,2995,2995,3010,2985,59748
20240924,144900,13299436570,3000,2960,3000,2950,27612
20240924,144800,13217088980,2970,2990,3020,2950,69640
20240924,144700,13009494485,2990,3035,3035,2985,76646
20240924,144600,12778882590,3035,2980,3040,2975,195104
20240924,144500,12191960005,2990,2925,2990,2905,192756
20240924,144400,11622784615,2930,2885,2930,2860,63002
20240924,144300,11440259380,2895,2815,2895,2805,48436
20240924,144200,11301767345,2815,2850,2860,2800,22066
20240924,144100,11239503505,2850,2835,2865,2835,18022
20240924,144000,11188194340,2845,2890,2895,2840,31008
20240924,143900,11099516980,2895,2910,2930,2850,97008
20240924,143800,10819036030,2895,2790,2920,2775,47893
20240924,143700,10681185490,2795,2810,2810,2795,4132
20240924,143600,10669612690,2815,2825,2825,2805,6047
20240924,143500,10652635870,2830,2805,2845,2790,29230
20240924,143400,10569932045,2785,2795,2805,2785,3682
20240924,143300,10559636055,2805,2795,2810,2790,1700
20240924,143200,10554877060,2810,2815,2815,2775,4819
20240924,143100,10541366985,2815,2840,2840,2795,18336
20240924,143000,10489741170,2840,2770,2840,2765,20352
20240924,142900,10432601755,2770,2775,2780,2755,2990
20240924,142800,10424329120,2780,2760,2785,2755,5276
20240924,142700,10409689085,2775,2755,2775,2740,6756
20240924,142600,10390976940,2740,2760,2760,2740,937
20240924,142500,10388407760,2740,2755,2765,2735,6218
20240924,142400,10371300695,2755,2740,2760,2725,7094
20240924,142300,10351843180,2745,2735,2745,2720,6977
20240924,142200,10332802145,2730,2755,2760,2730,10080
20240924,142100,10305209370,2755,2740,2755,2730,10471
20240924,142000,10276506260,2740,2755,2765,2735,22425
20240924,141900,10214928470,2765,2775,2785,2755,20510
20240924,141800,10158269315,2775,2785,2800,2765,12111
20240924,141700,10124677520,2805,2785,2805,2780,2068
20240924,141600,10118912680,2780,2790,2810,2780,4372
20240924,141500,10106711030,2800,2775,2805,2775,21243
20240924,141400,10047410645,2775,2790,2810,2765,10165
20240924,141300,10019165580,2795,2820,2825,2790,9109
20240924,141200,9993649005,2825,2810,2855,2805,30617
20240924,141100,9906819970,2805,2800,2805,2785,4511
20240924,141000,9894216890,2805,2785,2805,2775,3035
20240924,140900,9885751105,2795,2820,2820,2780,13250
20240924,140800,9848650095,2820,2805,2820,2800,1718
20240924,140700,9843819060,2805,2805,2825,2805,5002
20240924,140600,9829753520,2805,2800,2810,2795,6606
20240924,140500,9811246635,2805,2810,2810,2790,14157
20240924,140400,9771617655,2805,2810,2830,2805,6481
20240924,140300,9753413630,2810,2810,2840,2810,7631
20240924,140200,9731859160,2820,2825,2825,2805,3396
20240924,140100,9722308370,2820,2805,2830,2805,5433
20240924,140000,9707006955,2815,2840,2845,2805,13796
20240924,135900,9668097230,2840,2815,2840,2805,19836
20240924,135800,9612166485,2810,2815,2830,2765,37055
20240924,135700,9508518360,2820,2855,2865,2810,31352
20240924,135600,9419798490,2855,2850,2855,2840,29030
20240924,135500,9337147650,2850,2870,2890,2850,20231
20240924,135400,9279250485,2860,2875,2875,2845,31979
20240924,135300,9187901085,2880,2885,2905,2860,19521
20240924,135200,9131799760,2885,2915,2920,2880,29596
20240924,135100,9045902765,2910,2900,2945,2895,73772
20240924,135000,8830211985,2895,2900,2920,2875,57617
20240924,134900,8662667555,2905,2880,2920,2875,42535
20240924,134800,8539227585,2885,2895,2905,2855,55341
20240924,134700,8379688590,2900,2890,2925,2880,50110
20240924,134600,8234058085,2885,2885,2940,2880,111787
20240924,134500,7909038235,2885,2845,2895,2830,49057
20240924,134400,7768355860,2860,2850,2865,2820,28878
20240924,134300,7686361545,2845,2900,2900,2830,48934
20240924,134200,7546013360,2900,2825,2925,2810,133374
20240924,134100,7159836460,2825,2805,2840,2795,8731
20240924,134000,7135328090,2795,2870,2875,2795,33324
20240924,133900,7041041790,2870,2795,2875,2795,55803
20240924,133800,6882918990,2815,2740,2900,2740,64652
20240924,133700,6700988845,2740,2775,2805,2735,47548
20240924,133600,6569551095,2780,2880,2895,2760,132219
20240924,133500,6195236650,2895,2700,2920,2680,295797
20240924,133400,5349543890,2695,2675,2695,2670,1962
20240924,133300,5344277620,2675,2675,2690,2675,376
20240924,133200,5343271110,2675,2675,2675,2675,100
20240924,133100,5343003610,2675,2685,2685,2670,801
20240924,133000,5340857855,2670,2670,2670,2670,317
20240924,132900,5340011465,2690,2655,2690,2655,3096
20240924,132800,5331710995,2655,2670,2670,2655,175
20240924,132700,5331246025,2655,2655,2655,2655,3
20240924,132600,5331238060,2670,2670,2670,2670,100
20240924,132500,5330971060,2670,2665,2670,2665,839
20240924,132400,5328731250,2660,2675,2675,2655,296
20240924,132300,5327939920,2675,2675,2680,2675,141
20240924,132200,5327562560,2680,2645,2680,2645,162
20240924,132100,5327130045,2670,2645,2670,2645,647
20240924,132000,5325406155,2665,2655,2665,2640,1913
20240924,131900,5320326845,2640,2655,2655,2635,198
20240924,131800,5319804145,2635,2655,2655,2635,2783
20240924,131700,5312448710,2655,2650,2655,2630,183
20240924,131600,5311966825,2655,2635,2655,2635,113
20240924,131500,5311667535,2630,2650,2665,2615,3490
20240924,131400,5302483510,2650,2655,2655,2650,544
20240924,131300,5301040100,2655,2660,2680,2655,1470
20240924,131200,5297127200,2670,2660,2670,2660,151
20240924,131100,5296725340,2670,2665,2670,2660,412
20240924,131000,5295629220,2650,2660,2675,2650,262
20240924,130900,5294934450,2675,2675,2685,2675,2113
20240924,130800,5289281405,2640,2680,2680,2640,10443
20240924,130700,5261543720,2680,2695,2710,2660,8675
20240924,130600,5238248685,2690,2695,2710,2690,11185
20240924,130500,5208019850,2695,2685,2695,2685,2651
20240924,130400,5200897515,2685,2675,2685,2675,2156
20240924,130300,5195116720,2675,2675,2680,2660,2158
20240924,130200,5189362020,2680,2670,2685,2670,1384
20240924,130100,5185658610,2670,2670,2670,2665,368
20240924,130000,5184676840,2670,2660,2675,2660,2069
20240924,125900,5179159960,2660,2665,2665,2660,33
20240924,125800,5179072105,2650,2665,2665,2650,177
20240924,125700,5178602830,2650,2660,2660,2650,723
20240924,125600,5176680460,2660,2655,2660,2655,1170
20240924,125500,5173569140,2655,2650,2655,2650,324
20240924,125400,5172710535,2655,2635,2655,2635,866
20240924,125300,5170411470,2635,2635,2635,2635,115
20240924,125200,5170108445,2650,2635,2650,2635,37
20240924,125100,5170010510,2635,2650,2650,2635,100
20240924,125000,5169745675,2650,2630,2650,2630,507
20240924,124900,5168412125,2655,2635,2655,2635,5
20240924,124800,5168398900,2655,2630,2655,2630,386
20240924,124700,5167377900,2650,2645,2650,2625,567
20240924,124600,5165886640,2640,2645,2650,2630,2517
20240924,124500,5159245450,2650,2650,2650,2650,0
20240924,124400,5159245450,2650,2625,2650,2625,468
20240924,124300,5158007895,2645,2645,2645,2645,130
20240924,124200,5157664045,2645,2635,2645,2620,2086
20240924,124100,5152175060,2630,2635,2635,2620,87
20240924,124000,5151946685,2640,2620,2640,2620,39
20240924,123900,5151844405,2615,2620,2620,2615,346
20240924,123800,5150938115,2640,2615,2640,2615,2377
20240924,123700,5144703415,2615,2635,2635,2615,1626
20240924,123600,5140440090,2620,2635,2635,2620,2171
20240924,123500,5134744775,2635,2620,2640,2620,431
20240924,123400,5133615490,2620,2625,2625,2615,2204
20240924,123300,5127844620,2625,2630,2630,2625,50
20240924,123200,5127713220,2620,2635,2640,2620,4401
20240924,123100,5116136130,2635,2640,2640,2635,239
20240924,123000,5115505575,2640,2640,2640,2640,83
20240924,122900,5115286455,2640,2645,2645,2640,440
20240924,122800,5114124170,2650,2650,2650,2650,66
20240924,122700,5113949270,2650,2650,2650,2650,189
20240924,122600,5113448420,2650,2650,2655,2645,276
20240924,122500,5112716015,2650,2645,2650,2645,812
20240924,122400,5110568255,2630,2645,2645,2630,62
20240924,122300,5110405165,2645,2635,2645,2620,1795
20240924,122200,5105690550,2630,2630,2630,2630,872
20240924,122100,5103397190,2630,2635,2635,2620,5828
20240924,122000,5088084670,2635,2635,2635,2635,607
20240924,121900,5086485225,2635,2635,2635,2635,155
20240924,121800,5086076800,2635,2655,2655,2635,6931
20240924,121700,5067761835,2655,2655,2655,2655,39
20240924,121600,5067658290,2650,2655,2655,2650,926
20240924,121500,5065204095,2655,2650,2655,2650,767
20240924,121400,5063168755,2650,2660,2660,2650,255
20240924,121300,5062491690,2655,2655,2655,2655,430
20240924,121200,5061350040,2655,2670,2670,2655,147
20240924,121100,5060959740,2675,2655,2675,2650,298
20240924,121000,5060169020,2650,2645,2660,2645,1169
20240924,120900,5057063725,2640,2660,2660,2640,8170
20240924,120800,5035448865,2655,2655,2660,2655,4528
20240924,120700,5023426925,2660,2660,2670,2655,1956
20240924,120600,5018227875,2655,2690,2690,2655,2594
20240924,120500,5011313720,2690,2690,2690,2685,1027
20240924,120400,5008555790,2685,2695,2695,2685,1527
20240924,120300,5004454795,2695,2695,2695,2695,784
20240924,120200,5002341915,2695,2685,2695,2685,2
20240924,120100,5002336535,2700,2690,2700,2685,4179
20240924,120000,4991091425,2700,2700,2705,2680,7008
20240924,115900,4972203935,2705,2685,2705,2685,4693
20240924,115800,4959575380,2685,2685,2685,2685,1
20240924,115700,4959572695,2685,2685,2685,2685,49
20240924,115600,4959441130,2685,2670,2685,2670,229
20240924,115500,4958829565,2670,2675,2675,2670,2966
20240924,115400,4950902565,2680,2680,2680,2670,6228
20240924,115300,4934271665,2680,2675,2680,2675,633
20240924,115200,4932577765,2675,2680,2680,2675,48
20240924,115100,4932449215,2680,2690,2690,2680,2408
20240924,115000,4925993780,2690,2690,2690,2690,194
20240924,114900,4925471920,2690,2690,2690,2690,208
20240924,114800,4924912400,2685,2690,2690,2680,665
20240924,114700,4923127255,2690,2685,2690,2685,313
20240924,114600,4922285545,2685,2690,2690,2685,882
20240924,114500,4919914875,2690,2680,2690,2670,1166
20240924,114400,4916795790,2680,2695,2695,2680,1884
20240924,114300,4911738895,2690,2690,2695,2685,6631
20240924,114200,4893874960,2690,2685,2690,2685,1585
20240924,114100,4889612810,2685,2675,2685,2675,545
20240924,114000,4888153275,2675,2675,2675,2660,1150
20240924,113900,4885083015,2675,2695,2695,2675,2411
20240924,113800,4878613230,2690,2665,2710,2665,13877
20240924,113700,4841272420,2660,2670,2680,2655,2180
20240924,113600,4835458000,2655,2650,2655,2650,367
20240924,113500,4834483795,2650,2665,2665,2650,4326
20240924,113400,4823005700,2665,2665,2665,2665,47
20240924,113300,4822880445,2665,2665,2680,2665,1768
20240924,113200,4818159190,2660,2660,2660,2660,55
20240924,113100,4818012890,2675,2665,2675,2665,526
20240924,113000,4816608990,2665,2655,2665,2655,2318
20240924,112900,4810432385,2645,2645,2645,2635,7419
20240924,112800,4790814780,2640,2650,2655,2640,6759
20240924,112700,4772932120,2650,2660,2660,2650,1460
20240924,112600,4769053830,2660,2660,2660,2660,107
20240924,112500,4768769210,2660,2665,2665,2650,2488
20240924,112400,4762162650,2670,2675,2675,2660,3958
20240924,112300,4751591605,2675,2665,2680,2665,151
20240924,112200,4751188595,2665,2675,2680,2665,1165
20240924,112100,4748077020,2675,2670,2675,2670,1320
20240924,112000,4744550395,2670,2670,2670,2665,1038
20240924,111900,4741780535,2670,2650,2675,2650,3045
20240924,111800,4733672985,2655,2645,2660,2640,5799
20240924,111700,4718344940,2645,2650,2665,2640,7785
20240924,111600,4697761580,2645,2665,2665,2645,6966
20240924,111500,4679280100,2655,2665,2665,2655,3268
20240924,111400,4670583295,2675,2675,2675,2660,3162
20240924,111300,4662161430,2665,2690,2690,2665,660
20240924,111200,4660393540,2690,2670,2715,2650,8306
20240924,111100,4638091100,2655,2685,2685,2655,9411
20240924,111000,4613001165,2685,2685,2695,2680,3309
20240924,110900,4604116410,2690,2680,2690,2680,6332
20240924,110800,4587134230,2685,2675,2685,2660,5900
20240924,110700,4571372855,2675,2665,2680,2655,10805
20240924,110600,4542531315,2660,2690,2695,2655,55383
20240924,110500,4394683200,2690,2720,2720,2690,23041
20240924,110400,4332444250,2725,2720,2735,2715,7926
20240924,110300,4310864410,2720,2740,2745,2715,11939
20240924,110200,4278271210,2745,2740,2750,2735,3321
20240924,110100,4269176120,2735,2745,2750,2735,4976
20240924,110000,4255534760,2740,2750,2750,2740,2506
20240924,105900,4248653995,2745,2765,2770,2745,4724
20240924,105800,4235602165,2760,2775,2780,2760,3460
20240924,105700,4226019740,2775,2755,2780,2750,17777
20240924,105600,4176878710,2750,2725,2750,2725,6181
20240924,105500,4159972235,2730,2760,2765,2710,20640
20240924,105400,4103601230,2765,2755,2770,2750,5087
20240924,105300,4089551205,2765,2755,2765,2750,7729
20240924,105200,4068212810,2750,2755,2765,2745,9263
20240924,105100,4042660800,2755,2760,2765,2735,11547
20240924,105000,4010812995,2760,2725,2770,2725,10393
20240924,104900,3982249435,2720,2740,2740,2710,8478
20240924,104800,3959172475,2740,2730,2755,2725,20244
20240924,104700,3903642410,2735,2715,2750,2710,18489
20240924,104600,3853333955,2715,2730,2745,2710,28391
20240924,104500,3775974000,2735,2770,2770,2735,18734
20240924,104400,3724588150,2780,2745,2790,2740,15762
20240924,104300,3681098015,2745,2780,2805,2745,47246
20240924,104200,3549496825,2785,2755,2805,2755,14983
20240924,104100,3507886920,2755,2770,2815,2735,31618
20240924,104000,3420659880,2790,2790,2800,2770,16409
20240924,103900,3374874220,2795,2775,2810,2770,26874
20240924,103800,3299726770,2775,2750,2795,2750,18407
20240924,103700,3248635690,2750,2800,2800,2740,27512
20240924,103600,3172485180,2795,2745,2840,2745,71596
20240924,103500,2972013255,2745,2785,2790,2740,41292
20240924,103400,2858087915,2790,2775,2825,2755,63583
20240924,103300,2681196100,2775,2830,2835,2765,58089
20240924,103200,2518785930,2830,2860,2895,2810,112881
20240924,103100,2195762370,2845,2845,2845,2845,0
20240924,103000,2195762370,2845,2845,2845,2825,21911
20240924,102900,2133663940,2845,2805,2845,2765,99673
20240924,102800,1852885730,2805,2740,2845,2730,159200
20240924,102700,1405894220,2750,2670,2770,2670,94574
20240924,102600,1148023985,2670,2640,2670,2640,4980
20240924,102500,1134828300,2640,2615,2640,2615,487
20240924,102400,1133546995,2610,2615,2615,2605,625
20240924,102300,1131915140,2625,2630,2630,2605,6623
20240924,102200,1114623880,2615,2605,2630,2605,2130
20240924,102100,1109047465,2605,2605,2605,2580,2678
20240924,102000,1102090310,2605,2625,2625,2605,913
20240924,101900,1099707395,2610,2630,2650,2610,5037
20240924,101800,1086476980,2630,2620,2640,2620,372
20240924,101700,1085498970,2620,2610,2625,2610,2756
20240924,101600,1078284995,2610,2640,2640,2610,1817
20240924,101500,1073529445,2640,2655,2670,2630,4067
20240924,101400,1062756460,2660,2685,2685,2660,2048
20240924,101300,1057281520,2685,2645,2690,2640,24371
20240924,101200,992332665,2645,2645,2650,2630,4087
20240924,101100,981512125,2650,2605,2655,2605,14146
20240924,101000,944230390,2605,2605,2610,2580,2543
20240924,100900,937634015,2600,2565,2670,2555,11847
20240924,100800,906666365,2565,2630,2635,2550,12209
20240924,100700,875031485,2635,2635,2670,2600,37609
20240924,100600,776231090,2640,2590,2655,2590,43577
20240924,100500,661858485,2600,2555,2600,2550,15699
20240924,100400,621307070,2550,2535,2550,2535,1467
20240924,100300,617578430,2535,2520,2535,2520,20
20240924,100200,617527745,2535,2510,2535,2500,6385
20240924,100100,601358900,2510,2505,2510,2505,1428
20240924,100000,597780270,2505,2500,2505,2500,54
20240924,095900,597645245,2520,2510,2520,2500,3595
20240924,095800,588630285,2515,2520,2525,2515,1368
20240924,095700,585184875,2525,2520,2525,2520,627
20240924,095600,583604815,2525,2535,2535,2525,697
20240924,095500,581842010,2535,2530,2540,2525,636
20240924,095400,580229765,2525,2535,2535,2525,1056
20240924,095300,577557600,2535,2545,2545,2535,2269
20240924,095200,571789655,2545,2520,2560,2515,6223
20240924,095100,556044400,2525,2550,2565,2525,5126
20240924,095000,543020585,2550,2560,2565,2545,7326
20240924,094900,524299785,2550,2590,2595,2545,65479
20240924,094800,356174575,2590,2590,2590,2590,0
20240924,094700,356174575,2590,2555,2590,2555,21046
20240924,094600,301822635,2550,2555,2565,2550,256
20240924,094500,301167705,2555,2565,2565,2540,4248
20240924,094400,290301660,2570,2550,2570,2525,3752
20240924,094300,280768065,2540,2525,2570,2520,28568
20240924,094200,208016615,2525,2495,2535,2495,6477
20240924,094100,191646880,2515,2515,2515,2485,14370
20240924,094000,155591565,2515,2515,2525,2510,3082
20240924,093900,147846500,2510,2465,2540,2455,27838
20240924,093800,78222990,2470,2480,2480,2450,6786
20240924,093700,61505430,2485,2475,2490,2475,1506
20240924,093600,57759820,2490,2405,2495,2405,18817
20240924,093500,11418325,2400,2400,2400,2400,60
20240924,093400,11274325,2400,2400,2400,2400,0
20240924,093300,11274325,2400,2400,2400,2400,1
20240924,093200,11271925,2395,2395,2395,2395,0
20240924,093100,11271925,2395,2395,2395,2395,24
20240924,093000,11214445,2395,2395,2395,2395,76
20240924,092900,11032425,2400,2400,2400,2400,73
20240924,092800,10857225,2400,2400,2400,2400,10
20240924,092700,10833225,2400,2400,2400,2400,0
20240924,092600,10833225,2400,2395,2400,2395,119
20240924,092500,10548210,2395,2395,2395,2395,17
20240924,092400,10507495,2390,2390,2405,2370,692
20240924,092300,8849970,2395,2395,2395,2395,278
20240924,092200,8184160,2395,2395,2395,2395,0
20240924,092100,8184160,2395,2395,2395,2395,0
20240924,092000,8184160,2395,2395,2395,2395,101
20240924,091900,7942265,2395,2385,2395,2385,1944
20240924,091800,3287070,2380,2375,2380,2375,5
20240924,091700,3275175,2395,2395,2395,2395,0
20240924,091600,3275175,2395,2395,2395,2395,0
20240924,091500,3275175,2395,2395,2395,2395,0
20240924,091400,3275175,2395,2380,2395,2380,5
20240924,091300,3263235,2395,2395,2395,2395,0
20240924,091200,3263235,2395,2395,2395,2395,2
20240924,091100,3258445,2395,2395,2395,2395,2
20240924,091000,3253655,2395,2395,2395,2395,0
20240924,090900,3253655,2395,2395,2395,2395,0
20240924,090800,3253655,2395,2395,2395,2395,2
20240924,090700,3248865,2390,2390,2390,2390,100
20240924,090600,3009865,2395,2375,2395,2375,146
20240924,090500,2663050,2380,2375,2380,2375,2
20240924,090400,2658295,2370,2365,2370,2360,4
20240924,090300,2648835,2410,2410,2410,2410,2
20240924,090200,2644015,2410,2390,2410,2390,42
20240924,090100,2543585,2390,2365,2390,2365,158
20240924,090000,2166615,2355,2355,2360,2355,919