stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,213300,73421107510,3780,3780,3780,3780,109964
20240927,213200,73421107510,3780,3780,3780,3780,0
20240927,213100,73421107510,3780,3780,3780,3780,0
20240927,213000,73421107510,3780,3780,3780,3780,0
20240927,212900,73421107510,3780,3780,3780,3780,0
20240927,212800,73421107510,3780,3780,3780,3780,0
20240927,212700,73421107510,3780,3780,3780,3780,0
20240927,212600,73421107510,3780,3780,3780,3780,0
20240927,212500,73421107510,3780,3780,3780,3780,0
20240927,212400,73421107510,3780,3780,3780,3780,0
20240927,212300,73421107510,3780,3780,3780,3780,0
20240927,212200,73421107510,3780,3780,3780,3780,0
20240927,212100,73421107510,3780,3780,3780,3780,0
20240927,212000,73421107510,3780,3780,3780,3780,0
20240927,211900,73421107510,3780,3780,3780,3780,0
20240927,211800,73421107510,3780,3780,3780,3780,0
20240927,211700,73421107510,3780,3780,3780,3780,0
20240927,211600,73421107510,3780,3780,3780,3780,0
20240927,211500,73421107510,3780,3780,3780,3780,0
20240927,211400,73421107510,3780,3780,3780,3780,0
20240927,211300,73421107510,3780,3780,3780,3780,0
20240927,211200,73421107510,3780,3780,3780,3780,0
20240927,211100,73421107510,3780,3780,3780,3780,0
20240927,211000,73421107510,3780,3780,3780,3780,0
20240927,210900,73421107510,3780,3780,3780,3780,0
20240927,210800,73421107510,3780,3780,3780,3780,0
20240927,210700,73421107510,3780,3780,3780,3780,0
20240927,210600,73421107510,3780,3780,3780,3780,0
20240927,210500,73421107510,3780,3780,3780,3780,0
20240927,210400,73421107510,3780,3780,3780,3780,0
20240927,210300,73421107510,3780,3780,3780,3780,109964
20240927,210200,73421107510,3780,3780,3780,3780,0
20240927,210100,73421107510,3780,3780,3780,3780,0
20240927,210000,73421107510,3780,3780,3780,3780,0
20240927,205900,73421107510,3780,3780,3780,3780,0
20240927,205800,73421107510,3780,3780,3780,3780,0
20240927,205700,73421107510,3780,3780,3780,3780,0
20240927,205600,73421107510,3780,3780,3780,3780,0
20240927,205500,73421107510,3780,3780,3780,3780,0
20240927,205400,73421107510,3780,3780,3780,3780,0
20240927,205300,73421107510,3780,3780,3780,3780,0
20240927,205200,73421107510,3780,3780,3780,3780,0
20240927,205100,73421107510,3780,3780,3780,3780,0
20240927,205000,73421107510,3780,3780,3780,3780,0
20240927,204900,73421107510,3780,3780,3780,3780,0
20240927,204800,73421107510,3780,3780,3780,3780,0
20240927,204700,73421107510,3780,3780,3780,3780,0
20240927,204600,73421107510,3780,3780,3780,3780,0
20240927,204500,73421107510,3780,3780,3780,3780,0
20240927,204400,73421107510,3780,3780,3780,3780,0
20240927,204300,73421107510,3780,3780,3780,3780,0
20240927,204200,73421107510,3780,3780,3780,3780,0
20240927,204100,73421107510,3780,3780,3780,3780,0
20240927,204000,73421107510,3780,3780,3780,3780,0
20240927,203900,73421107510,3780,3780,3780,3780,0
20240927,203800,73421107510,3780,3780,3780,3780,0
20240927,203700,73421107510,3780,3780,3780,3780,0
20240927,203600,73421107510,3780,3780,3780,3780,0
20240927,203500,73421107510,3780,3780,3780,3780,0
20240927,203400,73421107510,3780,3780,3780,3780,0
20240927,203300,73421107510,3780,3780,3780,3780,109964
20240927,203200,73421107510,3780,3780,3780,3780,0
20240927,203100,73421107510,3780,3780,3780,3780,0
20240927,203000,73421107510,3780,3780,3780,3780,0
20240927,202900,73421107510,3780,3780,3780,3780,0
20240927,202800,73421107510,3780,3780,3780,3780,0
20240927,202700,73421107510,3780,3780,3780,3780,0
20240927,202600,73421107510,3780,3780,3780,3780,0
20240927,202500,73421107510,3780,3780,3780,3780,0
20240927,202400,73421107510,3780,3780,3780,3780,0
20240927,202300,73421107510,3780,3780,3780,3780,0
20240927,202200,73421107510,3780,3780,3780,3780,0
20240927,202100,73421107510,3780,3780,3780,3780,0
20240927,202000,73421107510,3780,3780,3780,3780,0
20240927,201900,73421107510,3780,3780,3780,3780,0
20240927,201800,73421107510,3780,3780,3780,3780,0
20240927,201700,73421107510,3780,3780,3780,3780,0
20240927,201600,73421107510,3780,3780,3780,3780,0
20240927,201500,73421107510,3780,3780,3780,3780,0
20240927,201400,73421107510,3780,3780,3780,3780,0
20240927,201300,73421107510,3780,3780,3780,3780,0
20240927,201200,73421107510,3780,3780,3780,3780,0
20240927,201100,73421107510,3780,3780,3780,3780,0
20240927,201000,73421107510,3780,3780,3780,3780,0
20240927,200900,73421107510,3780,3780,3780,3780,0
20240927,200800,73421107510,3780,3780,3780,3780,0
20240927,200700,73421107510,3780,3780,3780,3780,0
20240927,200600,73421107510,3780,3780,3780,3780,0
20240927,200500,73421107510,3780,3780,3780,3780,0
20240927,200400,73421107510,3780,3780,3780,3780,0
20240927,200300,73421107510,3780,3780,3780,3780,109964
20240927,200200,73421107510,3780,3780,3780,3780,0
20240927,200100,73421107510,3780,3780,3780,3780,0
20240927,200000,73421107510,3780,3780,3780,3780,0
20240927,195900,73421107510,3780,3780,3780,3780,0
20240927,195800,73421107510,3780,3780,3780,3780,0
20240927,195700,73421107510,3780,3780,3780,3780,0
20240927,195600,73421107510,3780,3780,3780,3780,0
20240927,195500,73421107510,3780,3780,3780,3780,0
20240927,195400,73421107510,3780,3780,3780,3780,0
20240927,195300,73421107510,3780,3780,3780,3780,0
20240927,195200,73421107510,3780,3780,3780,3780,0
20240927,195100,73421107510,3780,3780,3780,3780,0
20240927,195000,73421107510,3780,3780,3780,3780,0
20240927,194900,73421107510,3780,3780,3780,3780,0
20240927,194800,73421107510,3780,3780,3780,3780,0
20240927,194700,73421107510,3780,3780,3780,3780,0
20240927,194600,73421107510,3780,3780,3780,3780,0
20240927,194500,73421107510,3780,3780,3780,3780,0
20240927,194400,73421107510,3780,3780,3780,3780,0
20240927,194300,73421107510,3780,3780,3780,3780,0
20240927,194200,73421107510,3780,3780,3780,3780,0
20240927,194100,73421107510,3780,3780,3780,3780,0
20240927,194000,73421107510,3780,3780,3780,3780,0
20240927,193900,73421107510,3780,3780,3780,3780,0
20240927,193800,73421107510,3780,3780,3780,3780,0
20240927,193700,73421107510,3780,3780,3780,3780,0
20240927,193600,73421107510,3780,3780,3780,3780,0
20240927,193500,73421107510,3780,3780,3780,3780,0
20240927,193400,73421107510,3780,3780,3780,3780,0
20240927,193300,73421107510,3780,3780,3780,3780,109964
20240927,193200,73421107510,3780,3780,3780,3780,0
20240927,193100,73421107510,3780,3780,3780,3780,0
20240927,193000,73421107510,3780,3780,3780,3780,0
20240927,192900,73421107510,3780,3780,3780,3780,0
20240927,192800,73421107510,3780,3780,3780,3780,0
20240927,192700,73421107510,3780,3780,3780,3780,0
20240927,192600,73421107510,3780,3780,3780,3780,0
20240927,192500,73421107510,3780,3780,3780,3780,0
20240927,192400,73421107510,3780,3780,3780,3780,0
20240927,192300,73421107510,3780,3780,3780,3780,0
20240927,192200,73421107510,3780,3780,3780,3780,0
20240927,192100,73421107510,3780,3780,3780,3780,0
20240927,192000,73421107510,3780,3780,3780,3780,0
20240927,191900,73421107510,3780,3780,3780,3780,0
20240927,191800,73421107510,3780,3780,3780,3780,0
20240927,191700,73421107510,3780,3780,3780,3780,0
20240927,191600,73421107510,3780,3780,3780,3780,0
20240927,191500,73421107510,3780,3780,3780,3780,0
20240927,191400,73421107510,3780,3780,3780,3780,0
20240927,191300,73421107510,3780,3780,3780,3780,0
20240927,191200,73421107510,3780,3780,3780,3780,0
20240927,191100,73421107510,3780,3780,3780,3780,0
20240927,191000,73421107510,3780,3780,3780,3780,0
20240927,190900,73421107510,3780,3780,3780,3780,0
20240927,190800,73421107510,3780,3780,3780,3780,0
20240927,190700,73421107510,3780,3780,3780,3780,0
20240927,190600,73421107510,3780,3780,3780,3780,0
20240927,190500,73421107510,3780,3780,3780,3780,0
20240927,190400,73421107510,3780,3780,3780,3780,0
20240927,190300,73421107510,3780,3780,3780,3780,109964
20240927,190200,73421107510,3780,3780,3780,3780,0
20240927,190100,73421107510,3780,3780,3780,3780,0
20240927,190000,73421107510,3780,3780,3780,3780,0
20240927,185900,73421107510,3780,3780,3780,3780,0
20240927,185800,73421107510,3780,3780,3780,3780,0
20240927,185700,73421107510,3780,3780,3780,3780,0
20240927,185600,73421107510,3780,3780,3780,3780,0
20240927,185500,73421107510,3780,3780,3780,3780,0
20240927,185400,73421107510,3780,3780,3780,3780,0
20240927,185300,73421107510,3780,3780,3780,3780,0
20240927,185200,73421107510,3780,3780,3780,3780,0
20240927,185100,73421107510,3780,3780,3780,3780,0
20240927,185000,73421107510,3780,3780,3780,3780,0
20240927,184900,73421107510,3780,3780,3780,3780,0
20240927,184800,73421107510,3780,3780,3780,3780,0
20240927,184700,73421107510,3780,3780,3780,3780,0
20240927,184600,73421107510,3780,3780,3780,3780,0
20240927,184500,73421107510,3780,3780,3780,3780,0
20240927,184400,73421107510,3780,3780,3780,3780,0
20240927,184300,73421107510,3780,3780,3780,3780,0
20240927,184200,73421107510,3780,3780,3780,3780,0
20240927,184100,73421107510,3780,3780,3780,3780,0
20240927,184000,73421107510,3780,3780,3780,3780,0
20240927,183900,73421107510,3780,3780,3780,3780,0
20240927,183800,73421107510,3780,3780,3780,3780,0
20240927,183700,73421107510,3780,3780,3780,3780,0
20240927,183600,73421107510,3780,3780,3780,3780,0
20240927,183500,73421107510,3780,3780,3780,3780,0
20240927,183400,73421107510,3780,3780,3780,3780,0
20240927,183300,73421107510,3780,3780,3780,3780,109964
20240927,183200,73421107510,3780,3780,3780,3780,0
20240927,183100,73421107510,3780,3780,3780,3780,0
20240927,183000,73421107510,3780,3780,3780,3780,0
20240927,182900,73421107510,3780,3780,3780,3780,0
20240927,182800,73421107510,3780,3780,3780,3780,0
20240927,182700,73421107510,3780,3780,3780,3780,0
20240927,182600,73421107510,3780,3780,3780,3780,0
20240927,182500,73421107510,3780,3780,3780,3780,0
20240927,182400,73421107510,3780,3780,3780,3780,0
20240927,182300,73421107510,3780,3780,3780,3780,0
20240927,182200,73421107510,3780,3780,3780,3780,0
20240927,182100,73421107510,3780,3780,3780,3780,0
20240927,182000,73421107510,3780,3780,3780,3780,0
20240927,181900,73421107510,3780,3780,3780,3780,0
20240927,181800,73421107510,3780,3780,3780,3780,0
20240927,181700,73421107510,3780,3780,3780,3780,0
20240927,181600,73421107510,3780,3780,3780,3780,0
20240927,181500,73421107510,3780,3780,3780,3780,0
20240927,181400,73421107510,3780,3780,3780,3780,0
20240927,181300,73421107510,3780,3780,3780,3780,0
20240927,181200,73421107510,3780,3780,3780,3780,0
20240927,181100,73421107510,3780,3780,3780,3780,0
20240927,181000,73421107510,3780,3780,3780,3780,0
20240927,180900,73421107510,3780,3780,3780,3780,0
20240927,180800,73421107510,3780,3780,3780,3780,0
20240927,180700,73421107510,3780,3780,3780,3780,0
20240927,180600,73421107510,3780,3780,3780,3780,0
20240927,180500,73421107510,3780,3780,3780,3780,0
20240927,180400,73421107510,3780,3780,3780,3780,0
20240927,180300,73421107510,3780,3780,3780,3780,109964
20240927,180200,73421107510,3780,3780,3780,3780,0
20240927,180100,73421107510,3780,3780,3780,3780,0
20240927,180000,73421107510,3780,3780,3780,3780,0
20240927,175900,73421107510,3780,3780,3780,3780,0
20240927,175800,73421107510,3780,3780,3780,3780,0
20240927,175700,73421107510,3780,3780,3780,3780,0
20240927,175600,73421107510,3780,3780,3780,3780,0
20240927,175500,73421107510,3780,3780,3780,3780,0
20240927,175400,73421107510,3780,3780,3780,3780,0
20240927,175300,73421107510,3780,3780,3780,3780,0
20240927,175200,73421107510,3780,3780,3780,3780,0
20240927,175100,73421107510,3780,3780,3780,3780,0
20240927,175000,73421107510,3780,3780,3780,3780,0
20240927,174900,73421107510,3780,3780,3780,3780,0
20240927,174800,73421107510,3780,3780,3780,3780,0
20240927,174700,73421107510,3780,3780,3780,3780,0
20240927,174600,73421107510,3780,3780,3780,3780,0
20240927,174500,73421107510,3780,3780,3780,3780,0
20240927,174400,73421107510,3780,3780,3780,3780,0
20240927,174300,73421107510,3780,3780,3780,3780,0
20240927,174200,73421107510,3780,3780,3780,3780,0
20240927,174100,73421107510,3780,3780,3780,3780,0
20240927,174000,73421107510,3780,3780,3780,3780,0
20240927,173900,73421107510,3780,3780,3780,3780,0
20240927,173800,73421107510,3780,3780,3780,3780,0
20240927,173700,73421107510,3780,3780,3780,3780,0
20240927,173600,73421107510,3780,3780,3780,3780,0
20240927,173500,73421107510,3780,3780,3780,3780,0
20240927,173400,73421107510,3780,3780,3780,3780,0
20240927,173300,73421107510,3780,3780,3780,3780,109964
20240927,173200,73421107510,3780,3780,3780,3780,0
20240927,173100,73421107510,3780,3780,3780,3780,0
20240927,173000,73421107510,3780,3780,3780,3780,0
20240927,172900,73421107510,3780,3780,3780,3780,0
20240927,172800,73421107510,3780,3780,3780,3780,0
20240927,172700,73421107510,3780,3780,3780,3780,0
20240927,172600,73421107510,3780,3780,3780,3780,0
20240927,172500,73421107510,3780,3780,3780,3780,0
20240927,172400,73421107510,3780,3780,3780,3780,0
20240927,172300,73421107510,3780,3780,3780,3780,0
20240927,172200,73421107510,3780,3780,3780,3780,0
20240927,172100,73421107510,3780,3780,3780,3780,0
20240927,172000,73421107510,3780,3780,3780,3780,0
20240927,171900,73421107510,3780,3780,3780,3780,0
20240927,171800,73421107510,3780,3780,3780,3780,0
20240927,171700,73421107510,3780,3780,3780,3780,0
20240927,171600,73421107510,3780,3780,3780,3780,0
20240927,171500,73421107510,3780,3780,3780,3780,0
20240927,171400,73421107510,3780,3780,3780,3780,0
20240927,171300,73421107510,3780,3780,3780,3780,0
20240927,171200,73421107510,3780,3780,3780,3780,0
20240927,171100,73421107510,3780,3780,3780,3780,0
20240927,171000,73421107510,3780,3780,3780,3780,0
20240927,170900,73421107510,3780,3780,3780,3780,0
20240927,170800,73421107510,3780,3780,3780,3780,0
20240927,170700,73421107510,3780,3780,3780,3780,0
20240927,170600,73421107510,3780,3780,3780,3780,0
20240927,170500,73421107510,3780,3780,3780,3780,0
20240927,170400,73421107510,3780,3780,3780,3780,0
20240927,170300,73421107510,3780,3780,3780,3780,109964
20240927,170200,73421107510,3780,3780,3780,3780,0
20240927,170100,73421107510,3780,3780,3780,3780,0
20240927,170000,73421107510,3780,3780,3780,3780,0
20240927,165900,73421107510,3780,3780,3780,3780,0
20240927,165800,73421107510,3780,3780,3780,3780,0
20240927,165700,73421107510,3780,3780,3780,3780,0
20240927,165600,73421107510,3780,3780,3780,3780,0
20240927,165500,73421107510,3780,3780,3780,3780,0
20240927,165400,73421107510,3780,3780,3780,3780,0
20240927,165300,73421107510,3780,3780,3780,3780,0
20240927,165200,73421107510,3780,3780,3780,3780,0
20240927,165100,73421107510,3780,3780,3780,3780,0
20240927,165000,73421107510,3780,3780,3780,3780,0
20240927,164900,73421107510,3780,3780,3780,3780,0
20240927,164800,73421107510,3780,3780,3780,3780,0
20240927,164700,73421107510,3780,3780,3780,3780,0
20240927,164600,73421107510,3780,3780,3780,3780,0
20240927,164500,73421107510,3780,3780,3780,3780,0
20240927,164400,73421107510,3780,3780,3780,3780,0
20240927,164300,73421107510,3780,3780,3780,3780,0
20240927,164200,73421107510,3780,3780,3780,3780,0
20240927,164100,73421107510,3780,3780,3780,3780,0
20240927,164000,73421107510,3780,3780,3780,3780,0
20240927,163900,73421107510,3780,3780,3780,3780,0
20240927,163800,73421107510,3780,3780,3780,3780,0
20240927,163700,73421107510,3780,3780,3780,3780,0
20240927,163600,73421107510,3780,3780,3780,3780,0
20240927,163500,73421107510,3780,3780,3780,3780,0
20240927,163400,73421107510,3780,3780,3780,3780,0
20240927,163300,73421107510,3780,3780,3780,3780,109964
20240927,163200,73421107510,3780,3780,3780,3780,0
20240927,163100,73421107510,3780,3780,3780,3780,0
20240927,163000,73421107510,3780,3780,3780,3780,0
20240927,162900,73421107510,3780,3780,3780,3780,0
20240927,162800,73421107510,3780,3780,3780,3780,0
20240927,162700,73421107510,3780,3780,3780,3780,0
20240927,162600,73421107510,3780,3780,3780,3780,0
20240927,162500,73421107510,3780,3780,3780,3780,0
20240927,162400,73421107510,3780,3780,3780,3780,0
20240927,162300,73421107510,3780,3780,3780,3780,0
20240927,162200,73421107510,3780,3780,3780,3780,0
20240927,162100,73421107510,3780,3780,3780,3780,0
20240927,162000,73421107510,3780,3780,3780,3780,0
20240927,161900,73421107510,3780,3780,3780,3780,0
20240927,161800,73421107510,3780,3780,3780,3780,0
20240927,161700,73421107510,3780,3780,3780,3780,0
20240927,161600,73421107510,3780,3780,3780,3780,0
20240927,161500,73421107510,3780,3780,3780,3780,0
20240927,161400,73421107510,3780,3780,3780,3780,0
20240927,161300,73421107510,3780,3780,3780,3780,0
20240927,161200,73421107510,3780,3780,3780,3780,0
20240927,161100,73421107510,3780,3780,3780,3780,0
20240927,161000,73421107510,3780,3780,3780,3780,0
20240927,160900,73421107510,3780,3780,3780,3780,0
20240927,160800,73421107510,3780,3780,3780,3780,0
20240927,160700,73421107510,3780,3780,3780,3780,0
20240927,160600,73421107510,3780,3780,3780,3780,0
20240927,160500,73421107510,3780,3780,3780,3780,0
20240927,160400,73421107510,3780,3780,3780,3780,0
20240927,160300,73421107510,3780,3780,3780,3780,109964
20240927,160200,73421107510,3780,3780,3780,3780,0
20240927,160100,73421107510,3780,3780,3780,3780,0
20240927,160000,73421107510,3780,3780,3780,3780,0
20240927,155900,73421107510,3780,3780,3780,3780,0
20240927,155800,73421107510,3780,3780,3780,3780,0
20240927,155700,73421107510,3780,3780,3780,3780,0
20240927,155600,73421107510,3780,3780,3780,3780,0
20240927,155500,73421107510,3780,3780,3780,3780,0
20240927,155400,73421107510,3780,3780,3780,3780,0
20240927,155300,73421107510,3780,3780,3780,3780,0
20240927,155200,73421107510,3780,3780,3780,3780,0
20240927,155100,73421107510,3780,3780,3780,3780,0
20240927,155000,73421107510,3780,3780,3780,3780,0
20240927,154900,73421107510,3780,3780,3780,3780,0
20240927,154800,73421107510,3780,3780,3780,3780,0
20240927,154700,73421107510,3780,3780,3780,3780,0
20240927,154600,73421107510,3780,3780,3780,3780,0
20240927,154500,73421107510,3780,3780,3780,3780,0
20240927,154400,73421107510,3780,3780,3780,3780,0
20240927,154300,73421107510,3780,3780,3780,3780,0
20240927,154200,73421107510,3780,3780,3780,3780,0
20240927,154100,73421107510,3780,3780,3780,3780,0
20240927,154000,73421107510,3780,3780,3780,3780,0
20240927,153900,73421107510,3780,3780,3780,3780,0
20240927,153800,73421107510,3780,3780,3780,3780,0
20240927,153700,73421107510,3780,3780,3780,3780,0
20240927,153600,73421107510,3780,3780,3780,3780,0
20240927,153500,73421107510,3780,3780,3780,3780,0
20240927,153400,73421107510,3780,3780,3780,3780,0
20240927,153300,73421107510,3780,3780,3780,3780,109964
20240927,153200,73421107510,3780,3780,3780,3780,0
20240927,153100,73421107510,3780,3780,3780,3780,0
20240927,153000,73421107510,3780,3780,3780,3780,109964
20240927,152900,73005443590,3745,3745,3745,3745,0
20240927,152800,73005443590,3745,3745,3745,3745,0
20240927,152700,73005443590,3745,3745,3745,3745,0
20240927,152600,73005443590,3745,3745,3745,3745,0
20240927,152500,73005443590,3745,3745,3745,3745,0
20240927,152400,73005443590,3745,3745,3745,3745,0
20240927,152300,73005443590,3745,3745,3745,3745,0
20240927,152200,73005443590,3745,3745,3745,3745,0
20240927,152100,73005443590,3745,3745,3745,3745,0
20240927,152000,73005443590,3745,3745,3745,3745,0
20240927,151900,73005443590,3745,3765,3770,3705,54756
20240927,151800,72800533880,3765,3785,3790,3755,18032
20240927,151700,72732435470,3785,3770,3800,3745,45991
20240927,151600,72558559950,3770,3750,3775,3735,21092
20240927,151500,72479300745,3730,3785,3785,3675,61030
20240927,151400,72251255595,3785,3785,3785,3760,23222
20240927,151300,72163611590,3785,3790,3800,3760,26957
20240927,151200,72061643475,3790,3750,3800,3740,32759
20240927,151100,71938076650,3750,3750,3765,3730,16118
20240927,151000,71877659810,3750,3735,3800,3725,48743
20240927,150900,71694214495,3735,3720,3750,3650,100260
20240927,150800,71321863450,3695,3825,3835,3640,114403
20240927,150700,70892963465,3830,3840,3840,3820,9033
20240927,150600,70858395780,3840,3815,3850,3815,21500
20240927,150500,70775937670,3820,3840,3840,3810,37651
20240927,150400,70632009220,3840,3845,3860,3830,29427
20240927,150300,70519004320,3845,3840,3885,3840,26830
20240927,150200,70415751955,3840,3900,3905,3815,81814
20240927,150100,70101328700,3905,3905,3920,3900,8685
20240927,150000,70067391220,3920,3915,3920,3900,22653
20240927,145900,69978763690,3915,3860,3915,3850,38373
20240927,145800,69829844290,3855,3885,3890,3855,13425
20240927,145700,69777882445,3860,3900,3905,3835,37388
20240927,145600,69633293655,3905,3920,3920,3900,13406
20240927,145500,69580901005,3920,3900,3930,3900,18336
20240927,145400,69509110975,3905,3925,3935,3900,27895
20240927,145300,69399589665,3925,3905,3935,3905,55411
20240927,145200,69181983330,3910,3880,3915,3875,25522
20240927,145100,69082521485,3880,3855,3905,3825,35836
20240927,145000,68944227890,3865,3915,3920,3800,63802
20240927,144900,68697215010,3920,3940,3945,3915,30398
20240927,144800,68577675350,3945,3935,3955,3930,8164
20240927,144700,68545494105,3930,3955,3955,3905,26804
20240927,144600,68440341330,3940,3910,3965,3905,62302
20240927,144500,68194762555,3905,3945,3950,3895,47635
20240927,144400,68007899340,3950,3945,3960,3935,42531
20240927,144300,67839986210,3950,3925,3970,3925,62658
20240927,144200,67592314905,3930,3930,3980,3920,121869
20240927,144100,67110826650,3925,3885,3940,3880,92938
20240927,144000,66746474500,3880,3925,3925,3865,36963
20240927,143900,66602848905,3905,3800,3925,3800,69850
20240927,143800,66331495710,3800,3825,3825,3795,33081
20240927,143700,66205458835,3825,3840,3845,3820,15050
20240927,143600,66147825770,3840,3850,3850,3830,6622
20240927,143500,66122419600,3850,3820,3850,3820,9552
20240927,143400,66085805890,3820,3835,3855,3810,20273
20240927,143300,66008313495,3840,3855,3865,3835,13368
20240927,143200,65956910860,3850,3840,3880,3835,49664
20240927,143100,65765322595,3840,3840,3840,3830,7602
20240927,143000,65736174340,3845,3800,3845,3795,45478
20240927,142900,65562327620,3800,3820,3830,3795,41047
20240927,142800,65406281380,3800,3840,3845,3800,26350
20240927,142700,65305810815,3845,3850,3855,3835,8475
20240927,142600,65273239625,3855,3840,3860,3840,25664
20240927,142500,65174407500,3845,3835,3865,3825,20780
20240927,142400,65094444415,3830,3840,3840,3810,41453
20240927,142300,64935936375,3840,3850,3850,3830,23298
20240927,142200,64846425820,3850,3830,3850,3820,21611
20240927,142100,64763505250,3820,3875,3895,3800,83947
20240927,142000,64441624945,3875,3885,3900,3870,17955
20240927,141900,64371739790,3885,3880,3895,3870,20360
20240927,141800,64292825175,3875,3880,3895,3875,13271
20240927,141700,64241305135,3870,3890,3895,3850,78227
20240927,141600,63938733150,3890,3910,3910,3890,16392
20240927,141500,63874803685,3905,3900,3915,3895,21948
20240927,141400,63789157890,3905,3915,3920,3905,14363
20240927,141300,63733013815,3910,3925,3925,3900,31059
20240927,141200,63611598560,3925,3920,3940,3920,11223
20240927,141100,63567516065,3925,3990,3995,3920,35675
20240927,141000,63426377040,3990,3910,3990,3910,43404
20240927,140900,63254760975,3915,3920,3930,3905,19797
20240927,140800,63177273630,3925,3925,3935,3905,26694
20240927,140700,63072734340,3915,3945,3950,3915,26025
20240927,140600,62970488635,3940,3960,3965,3940,39436
20240927,140500,62814426640,3955,3915,3960,3915,43376
20240927,140400,62643226640,3920,3905,3930,3900,20782
20240927,140300,62561806795,3905,3910,3915,3895,14494
20240927,140200,62505243505,3915,3900,3915,3885,32029
20240927,140100,62380389325,3895,3935,3940,3880,101401
20240927,140000,61984122490,3940,3940,3945,3935,11019
20240927,135900,61940705255,3940,3930,3955,3930,43681
20240927,135800,61768644010,3930,3965,3965,3930,54737
20240927,135700,61552583880,3965,3965,3970,3960,11197
20240927,135600,61508215195,3965,3970,3975,3960,9683
20240927,135500,61469800560,3970,3975,3985,3965,27810
20240927,135400,61359335560,3975,3970,3975,3965,19973
20240927,135300,61280033515,3970,3975,3985,3955,42612
20240927,135200,61110950125,3975,4010,4035,3930,131509
20240927,135100,60588696340,4010,4025,4030,3990,58872
20240927,135000,60353044850,4030,4030,4030,4020,10335
20240927,134900,60311448825,4030,4025,4050,4020,43783
20240927,134800,60134879140,4020,4025,4035,4015,25642
20240927,134700,60031662935,4020,4005,4025,4005,24836
20240927,134600,59931964805,4010,4025,4040,3995,52087
20240927,134500,59722710345,4020,4065,4070,4020,48504
20240927,134400,59526622825,4070,3995,4070,3995,115154
20240927,134300,59061093035,4000,3990,4000,3990,21279
20240927,134200,58976067630,3990,4005,4005,3990,16290
20240927,134100,58910956425,3995,3980,4005,3975,14799
20240927,134000,58851986320,3985,3995,3995,3965,35693
20240927,133900,58709884750,3990,4010,4010,3975,27916
20240927,133800,58598427435,4010,4015,4015,3955,94910
20240927,133700,58220479695,4005,4030,4040,3990,53779
20240927,133600,58004696360,4035,4075,4080,4015,80643
20240927,133500,57678167295,4075,4025,4085,4025,178122
20240927,133400,56955238290,4025,4030,4030,4010,22073
20240927,133300,56866449600,4025,3980,4035,3970,76035
20240927,133200,56561778950,3980,3990,3990,3975,15400
20240927,133100,56500429510,3990,3995,3995,3965,39049
20240927,133000,56345230375,3995,4010,4010,3990,24496
20240927,132900,56247227410,4005,4015,4020,4000,38452
20240927,132800,56093029360,4015,4010,4020,4000,63312
20240927,132700,55839029030,4005,3980,4010,3970,47210
20240927,132600,55650225660,3980,3975,3980,3965,37131
20240927,132500,55502862610,3970,3975,3995,3970,22209
20240927,132400,55414535675,3975,4000,4000,3960,83611
20240927,132300,55082199560,4000,4000,4000,3990,23546
20240927,132200,54988175625,4000,4000,4015,3995,29717
20240927,132100,54869188165,4005,3995,4035,3995,39609
20240927,132000,54710146850,4000,4020,4025,3990,39549
20240927,131900,54551626315,4020,4000,4025,3985,74154
20240927,131800,54255285100,4000,4010,4015,3995,86501
20240927,131700,53908984205,4010,4040,4045,4000,126727
20240927,131600,53399934465,4035,4080,4085,4035,145518
20240927,131500,52810163385,4080,4065,4090,4060,146242
20240927,131400,52213498380,4060,4080,4080,4035,128633
20240927,131300,51692073300,4085,4065,4085,4055,144909
20240927,131200,51102000880,4070,4045,4085,4030,276000
20240927,131100,49980439155,4045,3970,4055,3965,210947
20240927,131000,49130989795,3970,4005,4005,3970,83532
20240927,130900,48797637430,4005,3895,4010,3890,214966
20240927,130800,47943291810,3895,3895,3900,3890,6356
20240927,130700,47918535705,3900,3885,3905,3880,10105
20240927,130600,47879233175,3880,3885,3905,3880,24267
20240927,130500,47784817400,3890,3900,3900,3880,22862
20240927,130400,47695907860,3905,3925,3930,3890,23085
20240927,130300,47605681560,3930,3935,3940,3905,21339
20240927,130200,47521928700,3935,3895,3955,3895,57286
20240927,130100,47296385960,3895,3920,3925,3890,27610
20240927,130000,47188664645,3915,3905,3935,3895,37949
20240927,125900,47040066585,3905,3910,3925,3900,23204
20240927,125800,46949310870,3905,3955,3955,3890,61687
20240927,125700,46707936755,3955,3930,3960,3930,34614
20240927,125600,46571453325,3935,3935,3950,3925,31439
20240927,125500,46447744110,3940,3960,3960,3920,65215
20240927,125400,46191042465,3955,3950,3990,3940,80475
20240927,125300,45871952675,3960,3985,4000,3945,127577
20240927,125200,45365376105,3985,3930,4010,3920,295042
20240927,125100,44193759265,3930,3815,3940,3815,101388
20240927,125000,43799916980,3830,3830,3830,3805,22871
20240927,124900,43712668670,3825,3835,3845,3825,16614
20240927,124800,43648981700,3840,3845,3850,3835,7915
20240927,124700,43618587475,3845,3860,3865,3840,19629
20240927,124600,43542948275,3860,3855,3870,3850,18494
20240927,124500,43471572485,3845,3840,3860,3830,17155
20240927,124400,43405563310,3845,3865,3880,3825,64162
20240927,124300,43157629910,3865,3805,3865,3800,46696
20240927,124200,42978709110,3805,3845,3845,3800,43284
20240927,124100,42813380845,3840,3850,3855,3830,52207
20240927,124000,42612620965,3850,3825,3855,3825,33936
20240927,123900,42482245255,3830,3835,3840,3815,43171
20240927,123800,42317022690,3840,3835,3845,3810,60179
20240927,123700,42086564765,3830,3805,3840,3795,111442
20240927,123600,41661805570,3805,3900,3900,3800,159697
20240927,123500,41048519150,3900,3915,3915,3895,16099
20240927,123400,40985692065,3910,3900,3925,3895,18212
20240927,123300,40914492300,3905,3905,3910,3895,13820
20240927,123200,40860518960,3910,3880,3920,3880,22509
20240927,123100,40772699470,3885,3890,3900,3880,18729
20240927,123000,40699929410,3880,3915,3920,3870,55447
20240927,122900,40484020820,3915,3905,3925,3890,23636
20240927,122800,40391668240,3905,3940,3940,3885,86533
20240927,122700,40053364885,3940,3960,3965,3935,41163
20240927,122600,39890822910,3965,3955,3975,3955,11570
20240927,122500,39844947985,3955,3990,3995,3945,52550
20240927,122400,39636705080,3995,3945,3995,3945,43843
20240927,122300,39462462950,3950,3960,3965,3945,15436
20240927,122200,39401395220,3965,3945,3970,3930,50347
20240927,122100,39202922410,3940,3960,3965,3930,52331
20240927,122000,38996547040,3960,4010,4010,3950,80022
20240927,121900,38678638160,3995,4010,4015,3990,56287
20240927,121800,38453210100,4005,4000,4050,3990,196651
20240927,121700,37661690590,4000,3965,4020,3960,126643
20240927,121600,37155410820,3965,3935,3980,3930,43747
20240927,121500,36982554580,3935,3965,3970,3935,42100
20240927,121400,36816291950,3965,3965,3975,3940,58562
20240927,121300,36584479010,3960,3975,3975,3945,64289
20240927,121200,36330029815,3970,3975,4015,3965,76462
20240927,121100,36025226455,3980,3990,3995,3965,64599
20240927,121000,35768478320,3990,4000,4015,3975,78798
20240927,120900,35453662840,4005,3995,4050,3960,277945
20240927,120800,34335559840,3990,3900,4020,3890,273037
20240927,120700,33252477345,3895,3910,3915,3890,39408
20240927,120600,33098868045,3915,3865,3915,3865,96025
20240927,120500,32724536340,3870,3860,3875,3850,38792
20240927,120400,32574775495,3865,3830,3865,3830,69847
20240927,120300,32305889225,3850,3885,3890,3835,129046
20240927,120200,31807863580,3885,3920,3925,3880,47449
20240927,120100,31623043645,3910,3935,3940,3910,63193
20240927,120000,31374967180,3935,3905,3935,3900,98544
20240927,115900,30988446945,3900,3885,3920,3885,65453
20240927,115800,30733288985,3885,3905,3920,3880,180201
20240927,115700,30031322340,3910,3915,3945,3905,110045
20240927,115600,29599974800,3920,3945,3950,3915,149664
20240927,115500,29012167270,3940,3985,4000,3930,142768
20240927,115400,28446346305,3985,3985,4010,3980,56374
20240927,115300,28221040860,3985,4035,4040,3980,211796
20240927,115200,27374078510,4030,4050,4070,4030,113829
20240927,115100,26912828090,4050,4075,4085,4035,156260
20240927,115000,26277822430,4075,4040,4080,4030,270696
20240927,114900,25180912735,4045,3965,4075,3965,323706
20240927,114800,23882808125,3965,3940,3970,3940,71031
20240927,114700,23602204230,3940,3925,3980,3920,130980
20240927,114600,23084516180,3925,4000,4000,3925,162589
20240927,114500,22439709515,4000,3990,4000,3970,158330
20240927,114400,21808232005,3985,3985,3985,3985,0
20240927,114300,21808232005,3985,3970,3985,3965,135659
20240927,114200,21268157060,3975,3950,3980,3950,213454
20240927,114100,20420907635,3950,3900,3965,3895,197624
20240927,114000,19642825090,3900,3905,3920,3880,88140
20240927,113900,19299250900,3910,3940,3950,3900,143044
20240927,113800,18738487590,3945,3900,3955,3900,220308
20240927,113700,17871054135,3905,3880,3920,3850,374754
20240927,113600,16411314600,3880,3840,3885,3810,132088
20240927,113500,15903387295,3840,3790,3845,3790,71346
20240927,113400,15630430515,3800,3815,3845,3790,115212
20240927,113300,15189883275,3815,3815,3825,3780,98770
20240927,113200,14814735700,3815,3820,3850,3800,81955
20240927,113100,14501742930,3820,3850,3855,3800,165115
20240927,113000,13870488440,3850,3805,3860,3795,330994
20240927,112900,12599712755,3805,3790,3835,3760,190427
20240927,112800,11876025070,3785,3760,3810,3760,197005
20240927,112700,11130302995,3780,3780,3850,3730,370960
20240927,112600,9728410225,3785,3645,3785,3610,532057
20240927,112500,7745536835,3645,3555,3650,3550,145045
20240927,112400,7221366545,3570,3545,3595,3540,56820
20240927,112300,7018359405,3545,3535,3610,3530,81079
20240927,112200,6728742560,3535,3585,3590,3500,175554
20240927,112100,6105392235,3585,3625,3665,3580,248325
20240927,112000,5204511340,3650,3650,3650,3650,0
20240927,111900,5204511340,3650,3555,3650,3525,172673
20240927,111800,4581603145,3555,3445,3565,3445,132605
20240927,111700,4115033895,3445,3445,3450,3445,77
20240927,111600,4114768625,3445,3445,3445,3445,300
20240927,111500,4113735125,3450,3445,3450,3435,2410
20240927,111400,4105444100,3445,3450,3450,3445,402
20240927,111300,4104057440,3450,3460,3460,3450,435
20240927,111200,4102554015,3460,3455,3465,3435,3795
20240927,111100,4089414190,3465,3425,3465,3425,14238
20240927,111000,4040332235,3425,3425,3425,3420,238
20240927,110900,4039518085,3425,3435,3435,3415,456
20240927,110800,4037957395,3425,3430,3435,3425,964
20240927,110700,4034651700,3430,3435,3440,3430,1355
20240927,110600,4030001855,3435,3440,3440,3435,1107
20240927,110500,4026198795,3440,3440,3440,3440,133
20240927,110400,4025741275,3440,3440,3445,3440,1268
20240927,110300,4021379340,3445,3435,3445,3430,1359
20240927,110200,4016710410,3440,3430,3440,3425,2783
20240927,110100,4007166025,3430,3430,3430,3425,772
20240927,110000,4004518185,3430,3435,3435,3430,363
20240927,105900,4003272820,3435,3440,3445,3435,3704
20240927,105800,3990529605,3440,3440,3445,3435,927
20240927,105700,3987343530,3440,3440,3450,3430,4907
20240927,105600,3970440905,3435,3410,3435,3410,4516
20240927,105500,3954984870,3415,3415,3415,3410,379
20240927,105400,3953691560,3405,3410,3415,3405,1489
20240927,105300,3948614050,3405,3405,3405,3405,5
20240927,105200,3948597025,3410,3405,3410,3405,692
20240927,105100,3946238260,3405,3410,3410,3405,222
20240927,105000,3945482290,3415,3400,3415,3400,161
20240927,104900,3944934845,3400,3405,3415,3400,792
20240927,104800,3942240185,3415,3405,3415,3400,4051
20240927,104700,3928458510,3410,3405,3410,3405,3732
20240927,104600,3915750345,3405,3415,3415,3400,193
20240927,104500,3915093680,3405,3415,3415,3405,1539
20240927,104400,3909851025,3405,3420,3420,3405,839
20240927,104300,3906982930,3420,3415,3420,3400,2597
20240927,104200,3898143885,3415,3415,3415,3405,1538
20240927,104100,3892902720,3415,3415,3420,3415,613
20240927,104000,3890809290,3415,3420,3420,3405,83
20240927,103900,3890526245,3420,3415,3420,3405,1151
20240927,103800,3886598450,3420,3420,3420,3405,2457
20240927,103700,3878203140,3425,3415,3425,3415,5413
20240927,103600,3859683080,3415,3400,3420,3400,3412
20240927,103500,3848050635,3400,3390,3400,3385,3657
20240927,103400,3835649715,3390,3390,3395,3390,1743
20240927,103300,3829734350,3390,3395,3395,3385,2505
20240927,103200,3821249990,3395,3395,3395,3390,926
20240927,103100,3818109920,3390,3400,3400,3385,8230
20240927,103000,3790189755,3395,3410,3410,3395,5693
20240927,102900,3770831175,3405,3410,3410,3405,3647
20240927,102800,3758404555,3415,3425,3425,3415,2691
20240927,102700,3749209390,3425,3430,3430,3425,1194
20240927,102600,3745114790,3435,3435,3440,3430,1485
20240927,102500,3740018630,3430,3420,3450,3420,7041
20240927,102400,3715786415,3425,3405,3430,3400,8560
20240927,102300,3686517215,3400,3400,3410,3400,663
20240927,102200,3684262935,3400,3400,3405,3400,1065
20240927,102100,3680639470,3405,3400,3405,3395,2271
20240927,102000,3672920620,3400,3405,3410,3400,3456
20240927,101900,3661167120,3410,3405,3410,3405,2093
20240927,101800,3654040130,3405,3415,3420,3405,4531
20240927,101700,3638596775,3410,3415,3415,3410,742
20240927,101600,3636063990,3410,3415,3420,3410,1622
20240927,101500,3630525240,3420,3420,3425,3410,3630
20240927,101400,3618111480,3420,3425,3430,3405,3521
20240927,101300,3606102190,3430,3425,3430,3425,327
20240927,101200,3604981330,3410,3420,3435,3405,9204
20240927,101100,3573587315,3415,3430,3430,3415,2160
20240927,101000,3566195020,3425,3425,3435,3420,1874
20240927,100900,3559777955,3430,3440,3445,3430,3610
20240927,100800,3547384475,3450,3455,3455,3440,6215
20240927,100700,3525967670,3455,3470,3480,3455,9296
20240927,100600,3493795960,3465,3455,3480,3450,8054
20240927,100500,3465870340,3455,3445,3460,3430,3048
20240927,100400,3455360160,3440,3425,3445,3415,2801
20240927,100300,3445750785,3420,3440,3445,3420,4143
20240927,100200,3431531025,3450,3445,3450,3440,3513
20240927,100100,3419429570,3440,3430,3450,3430,6792
20240927,100000,3396051195,3430,3430,3430,3430,1806
20240927,095900,3389856615,3430,3415,3430,3415,4635
20240927,095800,3373985490,3410,3400,3415,3400,1161
20240927,095700,3370024740,3395,3395,3410,3395,7109
20240927,095600,3345873775,3400,3400,3405,3395,4891
20240927,095500,3329258480,3400,3405,3410,3395,8105
20240927,095400,3301700580,3400,3400,3405,3400,3183
20240927,095300,3290878360,3405,3400,3410,3395,2353
20240927,095200,3282884495,3400,3405,3405,3390,10790
20240927,095100,3246203975,3400,3415,3415,3400,12953
20240927,095000,3202117825,3415,3415,3420,3405,4217
20240927,094900,3187734075,3415,3420,3430,3400,38567
20240927,094800,3056334430,3425,3455,3460,3420,25845
20240927,094700,2967468470,3455,3475,3480,3450,21568
20240927,094600,2892907070,3485,3460,3485,3455,16699
20240927,094500,2835068080,3455,3495,3495,3455,28788
20240927,094400,2735071105,3490,3480,3510,3475,47308
20240927,094300,2569773740,3480,3480,3495,3470,66728
20240927,094200,2337312650,3485,3465,3500,3455,51058
20240927,094100,2159475470,3455,3465,3470,3450,22768
20240927,094000,2080749530,3465,3450,3470,3425,48089
20240927,093900,1914982745,3440,3420,3455,3420,17344
20240927,093800,1855366555,3425,3435,3435,3415,3797
20240927,093700,1842365460,3415,3460,3465,3415,27833
20240927,093600,1746492890,3460,3410,3460,3405,30187
20240927,093500,1642714980,3415,3420,3420,3410,6919
20240927,093400,1619095725,3415,3420,3425,3410,6040
20240927,093300,1598447780,3410,3435,3435,3410,17086
20240927,093200,1539922130,3430,3430,3445,3425,24473
20240927,093100,1455836775,3435,3405,3445,3405,15053
20240927,093000,1404210180,3425,3390,3425,3390,9637
20240927,092900,1371382985,3390,3420,3425,3390,23322
20240927,092800,1291862385,3415,3400,3420,3400,9498
20240927,092700,1259432390,3415,3425,3440,3400,32927
20240927,092600,1146835170,3435,3390,3445,3390,44658
20240927,092500,994054140,3385,3375,3390,3365,12659
20240927,092400,951354875,3375,3390,3390,3375,6758
20240927,092300,928480560,3395,3400,3400,3380,6914
20240927,092200,905030750,3405,3390,3405,3375,21243
20240927,092100,833035955,3385,3375,3385,3370,3008
20240927,092000,822886050,3370,3370,3380,3365,2515
20240927,091900,814414570,3365,3370,3385,3365,4465
20240927,091800,799356015,3370,3390,3390,3360,13827
20240927,091700,752766400,3390,3400,3410,3385,24235
20240927,091600,670433360,3400,3360,3405,3360,39928
20240927,091500,535275290,3360,3345,3360,3340,10340
20240927,091400,500655300,3350,3340,3355,3340,11964
20240927,091300,460615275,3340,3330,3345,3325,28865
20240927,091200,364299070,3330,3300,3340,3300,15405
20240927,091100,313071430,3300,3315,3315,3295,7739
20240927,091000,287519245,3315,3275,3315,3275,6684
20240927,090900,265487870,3270,3285,3290,3270,5278
20240927,090800,248167545,3285,3270,3290,3270,1217
20240927,090700,244185820,3290,3260,3290,3260,1450
20240927,090600,239428160,3265,3270,3270,3260,2976
20240927,090500,229710955,3270,3280,3295,3270,2620
20240927,090400,221136110,3270,3255,3270,3250,1420
20240927,090300,216502530,3255,3260,3280,3250,9505
20240927,090200,185516610,3265,3255,3265,3250,5802
20240927,090100,166640300,3255,3290,3290,3255,24117
20240927,090000,87823230,3300,3320,3320,3290,26323