stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,214400,3402107320,5010,5010,5010,5010,18449
20240927,214300,3402107320,5010,5010,5010,5010,0
20240927,214200,3402107320,5010,5010,5010,5010,0
20240927,214100,3402107320,5010,5010,5010,5010,0
20240927,214000,3402107320,5010,5010,5010,5010,0
20240927,213900,3402107320,5010,5010,5010,5010,0
20240927,213800,3402107320,5010,5010,5010,5010,0
20240927,213700,3402107320,5010,5010,5010,5010,0
20240927,213600,3402107320,5010,5010,5010,5010,0
20240927,213500,3402107320,5010,5010,5010,5010,0
20240927,213400,3402107320,5010,5010,5010,5010,0
20240927,213300,3402107320,5010,5010,5010,5010,0
20240927,213200,3402107320,5010,5010,5010,5010,0
20240927,213100,3402107320,5010,5010,5010,5010,0
20240927,213000,3402107320,5010,5010,5010,5010,0
20240927,212900,3402107320,5010,5010,5010,5010,0
20240927,212800,3402107320,5010,5010,5010,5010,0
20240927,212700,3402107320,5010,5010,5010,5010,0
20240927,212600,3402107320,5010,5010,5010,5010,0
20240927,212500,3402107320,5010,5010,5010,5010,0
20240927,212400,3402107320,5010,5010,5010,5010,0
20240927,212300,3402107320,5010,5010,5010,5010,0
20240927,212200,3402107320,5010,5010,5010,5010,0
20240927,212100,3402107320,5010,5010,5010,5010,0
20240927,212000,3402107320,5010,5010,5010,5010,0
20240927,211900,3402107320,5010,5010,5010,5010,0
20240927,211800,3402107320,5010,5010,5010,5010,0
20240927,211700,3402107320,5010,5010,5010,5010,0
20240927,211600,3402107320,5010,5010,5010,5010,0
20240927,211500,3402107320,5010,5010,5010,5010,0
20240927,211400,3402107320,5010,5010,5010,5010,18449
20240927,211300,3402107320,5010,5010,5010,5010,0
20240927,211200,3402107320,5010,5010,5010,5010,0
20240927,211100,3402107320,5010,5010,5010,5010,0
20240927,211000,3402107320,5010,5010,5010,5010,0
20240927,210900,3402107320,5010,5010,5010,5010,0
20240927,210800,3402107320,5010,5010,5010,5010,0
20240927,210700,3402107320,5010,5010,5010,5010,0
20240927,210600,3402107320,5010,5010,5010,5010,0
20240927,210500,3402107320,5010,5010,5010,5010,0
20240927,210400,3402107320,5010,5010,5010,5010,0
20240927,210300,3402107320,5010,5010,5010,5010,0
20240927,210200,3402107320,5010,5010,5010,5010,0
20240927,210100,3402107320,5010,5010,5010,5010,0
20240927,210000,3402107320,5010,5010,5010,5010,0
20240927,205900,3402107320,5010,5010,5010,5010,0
20240927,205800,3402107320,5010,5010,5010,5010,0
20240927,205700,3402107320,5010,5010,5010,5010,0
20240927,205600,3402107320,5010,5010,5010,5010,0
20240927,205500,3402107320,5010,5010,5010,5010,0
20240927,205400,3402107320,5010,5010,5010,5010,0
20240927,205300,3402107320,5010,5010,5010,5010,0
20240927,205200,3402107320,5010,5010,5010,5010,0
20240927,205100,3402107320,5010,5010,5010,5010,0
20240927,205000,3402107320,5010,5010,5010,5010,0
20240927,204900,3402107320,5010,5010,5010,5010,0
20240927,204800,3402107320,5010,5010,5010,5010,0
20240927,204700,3402107320,5010,5010,5010,5010,0
20240927,204600,3402107320,5010,5010,5010,5010,0
20240927,204500,3402107320,5010,5010,5010,5010,0
20240927,204400,3402107320,5010,5010,5010,5010,18449
20240927,204300,3402107320,5010,5010,5010,5010,0
20240927,204200,3402107320,5010,5010,5010,5010,0
20240927,204100,3402107320,5010,5010,5010,5010,0
20240927,204000,3402107320,5010,5010,5010,5010,0
20240927,203900,3402107320,5010,5010,5010,5010,0
20240927,203800,3402107320,5010,5010,5010,5010,0
20240927,203700,3402107320,5010,5010,5010,5010,0
20240927,203600,3402107320,5010,5010,5010,5010,0
20240927,203500,3402107320,5010,5010,5010,5010,0
20240927,203400,3402107320,5010,5010,5010,5010,0
20240927,203300,3402107320,5010,5010,5010,5010,0
20240927,203200,3402107320,5010,5010,5010,5010,0
20240927,203100,3402107320,5010,5010,5010,5010,0
20240927,203000,3402107320,5010,5010,5010,5010,0
20240927,202900,3402107320,5010,5010,5010,5010,0
20240927,202800,3402107320,5010,5010,5010,5010,0
20240927,202700,3402107320,5010,5010,5010,5010,0
20240927,202600,3402107320,5010,5010,5010,5010,0
20240927,202500,3402107320,5010,5010,5010,5010,0
20240927,202400,3402107320,5010,5010,5010,5010,0
20240927,202300,3402107320,5010,5010,5010,5010,0
20240927,202200,3402107320,5010,5010,5010,5010,0
20240927,202100,3402107320,5010,5010,5010,5010,0
20240927,202000,3402107320,5010,5010,5010,5010,0
20240927,201900,3402107320,5010,5010,5010,5010,0
20240927,201800,3402107320,5010,5010,5010,5010,0
20240927,201700,3402107320,5010,5010,5010,5010,0
20240927,201600,3402107320,5010,5010,5010,5010,0
20240927,201500,3402107320,5010,5010,5010,5010,0
20240927,201400,3402107320,5010,5010,5010,5010,18449
20240927,201300,3402107320,5010,5010,5010,5010,0
20240927,201200,3402107320,5010,5010,5010,5010,0
20240927,201100,3402107320,5010,5010,5010,5010,0
20240927,201000,3402107320,5010,5010,5010,5010,0
20240927,200900,3402107320,5010,5010,5010,5010,0
20240927,200800,3402107320,5010,5010,5010,5010,0
20240927,200700,3402107320,5010,5010,5010,5010,0
20240927,200600,3402107320,5010,5010,5010,5010,0
20240927,200500,3402107320,5010,5010,5010,5010,0
20240927,200400,3402107320,5010,5010,5010,5010,0
20240927,200300,3402107320,5010,5010,5010,5010,0
20240927,200200,3402107320,5010,5010,5010,5010,0
20240927,200100,3402107320,5010,5010,5010,5010,0
20240927,200000,3402107320,5010,5010,5010,5010,0
20240927,195900,3402107320,5010,5010,5010,5010,0
20240927,195800,3402107320,5010,5010,5010,5010,0
20240927,195700,3402107320,5010,5010,5010,5010,0
20240927,195600,3402107320,5010,5010,5010,5010,0
20240927,195500,3402107320,5010,5010,5010,5010,0
20240927,195400,3402107320,5010,5010,5010,5010,0
20240927,195300,3402107320,5010,5010,5010,5010,0
20240927,195200,3402107320,5010,5010,5010,5010,0
20240927,195100,3402107320,5010,5010,5010,5010,0
20240927,195000,3402107320,5010,5010,5010,5010,0
20240927,194900,3402107320,5010,5010,5010,5010,0
20240927,194800,3402107320,5010,5010,5010,5010,0
20240927,194700,3402107320,5010,5010,5010,5010,0
20240927,194600,3402107320,5010,5010,5010,5010,0
20240927,194500,3402107320,5010,5010,5010,5010,0
20240927,194400,3402107320,5010,5010,5010,5010,18449
20240927,194300,3402107320,5010,5010,5010,5010,0
20240927,194200,3402107320,5010,5010,5010,5010,0
20240927,194100,3402107320,5010,5010,5010,5010,0
20240927,194000,3402107320,5010,5010,5010,5010,0
20240927,193900,3402107320,5010,5010,5010,5010,0
20240927,193800,3402107320,5010,5010,5010,5010,0
20240927,193700,3402107320,5010,5010,5010,5010,0
20240927,193600,3402107320,5010,5010,5010,5010,0
20240927,193500,3402107320,5010,5010,5010,5010,0
20240927,193400,3402107320,5010,5010,5010,5010,0
20240927,193300,3402107320,5010,5010,5010,5010,0
20240927,193200,3402107320,5010,5010,5010,5010,0
20240927,193100,3402107320,5010,5010,5010,5010,0
20240927,193000,3402107320,5010,5010,5010,5010,0
20240927,192900,3402107320,5010,5010,5010,5010,0
20240927,192800,3402107320,5010,5010,5010,5010,0
20240927,192700,3402107320,5010,5010,5010,5010,0
20240927,192600,3402107320,5010,5010,5010,5010,0
20240927,192500,3402107320,5010,5010,5010,5010,0
20240927,192400,3402107320,5010,5010,5010,5010,0
20240927,192300,3402107320,5010,5010,5010,5010,0
20240927,192200,3402107320,5010,5010,5010,5010,0
20240927,192100,3402107320,5010,5010,5010,5010,0
20240927,192000,3402107320,5010,5010,5010,5010,0
20240927,191900,3402107320,5010,5010,5010,5010,0
20240927,191800,3402107320,5010,5010,5010,5010,0
20240927,191700,3402107320,5010,5010,5010,5010,0
20240927,191600,3402107320,5010,5010,5010,5010,0
20240927,191500,3402107320,5010,5010,5010,5010,0
20240927,191400,3402107320,5010,5010,5010,5010,18449
20240927,191300,3402107320,5010,5010,5010,5010,0
20240927,191200,3402107320,5010,5010,5010,5010,0
20240927,191100,3402107320,5010,5010,5010,5010,0
20240927,191000,3402107320,5010,5010,5010,5010,0
20240927,190900,3402107320,5010,5010,5010,5010,0
20240927,190800,3402107320,5010,5010,5010,5010,0
20240927,190700,3402107320,5010,5010,5010,5010,0
20240927,190600,3402107320,5010,5010,5010,5010,0
20240927,190500,3402107320,5010,5010,5010,5010,0
20240927,190400,3402107320,5010,5010,5010,5010,0
20240927,190300,3402107320,5010,5010,5010,5010,0
20240927,190200,3402107320,5010,5010,5010,5010,0
20240927,190100,3402107320,5010,5010,5010,5010,0
20240927,190000,3402107320,5010,5010,5010,5010,0
20240927,185900,3402107320,5010,5010,5010,5010,0
20240927,185800,3402107320,5010,5010,5010,5010,0
20240927,185700,3402107320,5010,5010,5010,5010,0
20240927,185600,3402107320,5010,5010,5010,5010,0
20240927,185500,3402107320,5010,5010,5010,5010,0
20240927,185400,3402107320,5010,5010,5010,5010,0
20240927,185300,3402107320,5010,5010,5010,5010,0
20240927,185200,3402107320,5010,5010,5010,5010,0
20240927,185100,3402107320,5010,5010,5010,5010,0
20240927,185000,3402107320,5010,5010,5010,5010,0
20240927,184900,3402107320,5010,5010,5010,5010,0
20240927,184800,3402107320,5010,5010,5010,5010,0
20240927,184700,3402107320,5010,5010,5010,5010,0
20240927,184600,3402107320,5010,5010,5010,5010,0
20240927,184500,3402107320,5010,5010,5010,5010,0
20240927,184400,3402107320,5010,5010,5010,5010,18449
20240927,184300,3402107320,5010,5010,5010,5010,0
20240927,184200,3402107320,5010,5010,5010,5010,0
20240927,184100,3402107320,5010,5010,5010,5010,0
20240927,184000,3402107320,5010,5010,5010,5010,0
20240927,183900,3402107320,5010,5010,5010,5010,0
20240927,183800,3402107320,5010,5010,5010,5010,0
20240927,183700,3402107320,5010,5010,5010,5010,0
20240927,183600,3402107320,5010,5010,5010,5010,0
20240927,183500,3402107320,5010,5010,5010,5010,0
20240927,183400,3402107320,5010,5010,5010,5010,0
20240927,183300,3402107320,5010,5010,5010,5010,0
20240927,183200,3402107320,5010,5010,5010,5010,0
20240927,183100,3402107320,5010,5010,5010,5010,0
20240927,183000,3402107320,5010,5010,5010,5010,0
20240927,182900,3402107320,5010,5010,5010,5010,0
20240927,182800,3402107320,5010,5010,5010,5010,0
20240927,182700,3402107320,5010,5010,5010,5010,0
20240927,182600,3402107320,5010,5010,5010,5010,0
20240927,182500,3402107320,5010,5010,5010,5010,0
20240927,182400,3402107320,5010,5010,5010,5010,0
20240927,182300,3402107320,5010,5010,5010,5010,0
20240927,182200,3402107320,5010,5010,5010,5010,0
20240927,182100,3402107320,5010,5010,5010,5010,0
20240927,182000,3402107320,5010,5010,5010,5010,0
20240927,181900,3402107320,5010,5010,5010,5010,0
20240927,181800,3402107320,5010,5010,5010,5010,0
20240927,181700,3402107320,5010,5010,5010,5010,0
20240927,181600,3402107320,5010,5010,5010,5010,0
20240927,181500,3402107320,5010,5010,5010,5010,0
20240927,181400,3402107320,5010,5010,5010,5010,18449
20240927,181300,3402107320,5010,5010,5010,5010,0
20240927,181200,3402107320,5010,5010,5010,5010,0
20240927,181100,3402107320,5010,5010,5010,5010,0
20240927,181000,3402107320,5010,5010,5010,5010,0
20240927,180900,3402107320,5010,5010,5010,5010,0
20240927,180800,3402107320,5010,5010,5010,5010,0
20240927,180700,3402107320,5010,5010,5010,5010,0
20240927,180600,3402107320,5010,5010,5010,5010,0
20240927,180500,3402107320,5010,5010,5010,5010,0
20240927,180400,3402107320,5010,5010,5010,5010,0
20240927,180300,3402107320,5010,5010,5010,5010,0
20240927,180200,3402107320,5010,5010,5010,5010,0
20240927,180100,3402107320,5010,5010,5010,5010,0
20240927,180000,3402107320,5010,5010,5010,5010,0
20240927,175900,3402107320,5010,5010,5010,5010,0
20240927,175800,3402107320,5010,5010,5010,5010,0
20240927,175700,3402107320,5010,5010,5010,5010,0
20240927,175600,3402107320,5010,5010,5010,5010,0
20240927,175500,3402107320,5010,5010,5010,5010,0
20240927,175400,3402107320,5010,5010,5010,5010,0
20240927,175300,3402107320,5010,5010,5010,5010,0
20240927,175200,3402107320,5010,5010,5010,5010,0
20240927,175100,3402107320,5010,5010,5010,5010,0
20240927,175000,3402107320,5010,5010,5010,5010,0
20240927,174900,3402107320,5010,5010,5010,5010,0
20240927,174800,3402107320,5010,5010,5010,5010,0
20240927,174700,3402107320,5010,5010,5010,5010,0
20240927,174600,3402107320,5010,5010,5010,5010,0
20240927,174500,3402107320,5010,5010,5010,5010,0
20240927,174400,3402107320,5010,5010,5010,5010,18449
20240927,174300,3402107320,5010,5010,5010,5010,0
20240927,174200,3402107320,5010,5010,5010,5010,0
20240927,174100,3402107320,5010,5010,5010,5010,0
20240927,174000,3402107320,5010,5010,5010,5010,0
20240927,173900,3402107320,5010,5010,5010,5010,0
20240927,173800,3402107320,5010,5010,5010,5010,0
20240927,173700,3402107320,5010,5010,5010,5010,0
20240927,173600,3402107320,5010,5010,5010,5010,0
20240927,173500,3402107320,5010,5010,5010,5010,0
20240927,173400,3402107320,5010,5010,5010,5010,0
20240927,173300,3402107320,5010,5010,5010,5010,0
20240927,173200,3402107320,5010,5010,5010,5010,0
20240927,173100,3402107320,5010,5010,5010,5010,0
20240927,173000,3402107320,5010,5010,5010,5010,0
20240927,172900,3402107320,5010,5010,5010,5010,0
20240927,172800,3402107320,5010,5010,5010,5010,0
20240927,172700,3402107320,5010,5010,5010,5010,0
20240927,172600,3402107320,5010,5010,5010,5010,0
20240927,172500,3402107320,5010,5010,5010,5010,0
20240927,172400,3402107320,5010,5010,5010,5010,0
20240927,172300,3402107320,5010,5010,5010,5010,0
20240927,172200,3402107320,5010,5010,5010,5010,0
20240927,172100,3402107320,5010,5010,5010,5010,0
20240927,172000,3402107320,5010,5010,5010,5010,0
20240927,171900,3402107320,5010,5010,5010,5010,0
20240927,171800,3402107320,5010,5010,5010,5010,0
20240927,171700,3402107320,5010,5010,5010,5010,0
20240927,171600,3402107320,5010,5010,5010,5010,0
20240927,171500,3402107320,5010,5010,5010,5010,0
20240927,171400,3402107320,5010,5010,5010,5010,18449
20240927,171300,3402107320,5010,5010,5010,5010,0
20240927,171200,3402107320,5010,5010,5010,5010,0
20240927,171100,3402107320,5010,5010,5010,5010,0
20240927,171000,3402107320,5010,5010,5010,5010,0
20240927,170900,3402107320,5010,5010,5010,5010,0
20240927,170800,3402107320,5010,5010,5010,5010,0
20240927,170700,3402107320,5010,5010,5010,5010,0
20240927,170600,3402107320,5010,5010,5010,5010,0
20240927,170500,3402107320,5010,5010,5010,5010,0
20240927,170400,3402107320,5010,5010,5010,5010,0
20240927,170300,3402107320,5010,5010,5010,5010,0
20240927,170200,3402107320,5010,5010,5010,5010,0
20240927,170100,3402107320,5010,5010,5010,5010,0
20240927,170000,3402107320,5010,5010,5010,5010,0
20240927,165900,3402107320,5010,5010,5010,5010,0
20240927,165800,3402107320,5010,5010,5010,5010,0
20240927,165700,3402107320,5010,5010,5010,5010,0
20240927,165600,3402107320,5010,5010,5010,5010,0
20240927,165500,3402107320,5010,5010,5010,5010,0
20240927,165400,3402107320,5010,5010,5010,5010,0
20240927,165300,3402107320,5010,5010,5010,5010,0
20240927,165200,3402107320,5010,5010,5010,5010,0
20240927,165100,3402107320,5010,5010,5010,5010,0
20240927,165000,3402107320,5010,5010,5010,5010,0
20240927,164900,3402107320,5010,5010,5010,5010,0
20240927,164800,3402107320,5010,5010,5010,5010,0
20240927,164700,3402107320,5010,5010,5010,5010,0
20240927,164600,3402107320,5010,5010,5010,5010,0
20240927,164500,3402107320,5010,5010,5010,5010,0
20240927,164400,3402107320,5010,5010,5010,5010,18449
20240927,164300,3402107320,5010,5010,5010,5010,0
20240927,164200,3402107320,5010,5010,5010,5010,0
20240927,164100,3402107320,5010,5010,5010,5010,0
20240927,164000,3402107320,5010,5010,5010,5010,0
20240927,163900,3402107320,5010,5010,5010,5010,0
20240927,163800,3402107320,5010,5010,5010,5010,0
20240927,163700,3402107320,5010,5010,5010,5010,0
20240927,163600,3402107320,5010,5010,5010,5010,0
20240927,163500,3402107320,5010,5010,5010,5010,0
20240927,163400,3402107320,5010,5010,5010,5010,0
20240927,163300,3402107320,5010,5010,5010,5010,0
20240927,163200,3402107320,5010,5010,5010,5010,0
20240927,163100,3402107320,5010,5010,5010,5010,0
20240927,163000,3402107320,5010,5010,5010,5010,0
20240927,162900,3402107320,5010,5010,5010,5010,0
20240927,162800,3402107320,5010,5010,5010,5010,0
20240927,162700,3402107320,5010,5010,5010,5010,0
20240927,162600,3402107320,5010,5010,5010,5010,0
20240927,162500,3402107320,5010,5010,5010,5010,0
20240927,162400,3402107320,5010,5010,5010,5010,0
20240927,162300,3402107320,5010,5010,5010,5010,0
20240927,162200,3402107320,5010,5010,5010,5010,0
20240927,162100,3402107320,5010,5010,5010,5010,0
20240927,162000,3402107320,5010,5010,5010,5010,0
20240927,161900,3402107320,5010,5010,5010,5010,0
20240927,161800,3402107320,5010,5010,5010,5010,0
20240927,161700,3402107320,5010,5010,5010,5010,0
20240927,161600,3402107320,5010,5010,5010,5010,0
20240927,161500,3402107320,5010,5010,5010,5010,0
20240927,161400,3402107320,5010,5010,5010,5010,18449
20240927,161300,3402107320,5010,5010,5010,5010,0
20240927,161200,3402107320,5010,5010,5010,5010,0
20240927,161100,3402107320,5010,5010,5010,5010,0
20240927,161000,3402107320,5010,5010,5010,5010,0
20240927,160900,3402107320,5010,5010,5010,5010,0
20240927,160800,3402107320,5010,5010,5010,5010,0
20240927,160700,3402107320,5010,5010,5010,5010,0
20240927,160600,3402107320,5010,5010,5010,5010,0
20240927,160500,3402107320,5010,5010,5010,5010,0
20240927,160400,3402107320,5010,5010,5010,5010,0
20240927,160300,3402107320,5010,5010,5010,5010,0
20240927,160200,3402107320,5010,5010,5010,5010,0
20240927,160100,3402107320,5010,5010,5010,5010,0
20240927,160000,3402107320,5010,5010,5010,5010,0
20240927,155900,3402107320,5010,5010,5010,5010,0
20240927,155800,3402107320,5010,5010,5010,5010,0
20240927,155700,3402107320,5010,5010,5010,5010,0
20240927,155600,3402107320,5010,5010,5010,5010,0
20240927,155500,3402107320,5010,5010,5010,5010,0
20240927,155400,3402107320,5010,5010,5010,5010,0
20240927,155300,3402107320,5010,5010,5010,5010,0
20240927,155200,3402107320,5010,5010,5010,5010,0
20240927,155100,3402107320,5010,5010,5010,5010,0
20240927,155000,3402107320,5010,5010,5010,5010,0
20240927,154900,3402107320,5010,5010,5010,5010,0
20240927,154800,3402107320,5010,5010,5010,5010,0
20240927,154700,3402107320,5010,5010,5010,5010,0
20240927,154600,3402107320,5010,5010,5010,5010,0
20240927,154500,3402107320,5010,5010,5010,5010,0
20240927,154400,3402107320,5010,5010,5010,5010,18449
20240927,154300,3402107320,5010,5010,5010,5010,0
20240927,154200,3402107320,5010,5010,5010,5010,0
20240927,154100,3402107320,5010,5010,5010,5010,0
20240927,154000,3402107320,5010,5010,5010,5010,0
20240927,153900,3402107320,5010,5010,5010,5010,0
20240927,153800,3402107320,5010,5010,5010,5010,0
20240927,153700,3402107320,5010,5010,5010,5010,0
20240927,153600,3402107320,5010,5010,5010,5010,0
20240927,153500,3402107320,5010,5010,5010,5010,0
20240927,153400,3402107320,5010,5010,5010,5010,0
20240927,153300,3402107320,5010,5010,5010,5010,0
20240927,153200,3402107320,5010,5010,5010,5010,0
20240927,153100,3402107320,5010,5010,5010,5010,0
20240927,153000,3402107320,5010,5010,5010,5010,18449
20240927,152900,3309677830,5020,5020,5020,5020,0
20240927,152800,3309677830,5020,5020,5020,5020,0
20240927,152700,3309677830,5020,5020,5020,5020,0
20240927,152600,3309677830,5020,5020,5020,5020,0
20240927,152500,3309677830,5020,5020,5020,5020,0
20240927,152400,3309677830,5020,5020,5020,5020,0
20240927,152300,3309677830,5020,5020,5020,5020,0
20240927,152200,3309677830,5020,5020,5020,5020,0
20240927,152100,3309677830,5020,5020,5020,5020,0
20240927,152000,3309677830,5020,5020,5020,5020,0
20240927,151900,3309677830,5020,5020,5020,5010,14990
20240927,151800,3234576920,5010,5020,5030,5010,7235
20240927,151700,3198286670,5020,5020,5030,5020,5604
20240927,151600,3170152290,5030,5020,5030,5020,3490
20240927,151500,3152610080,5020,5030,5030,5020,7605
20240927,151400,3114431730,5030,5030,5030,5020,2270
20240927,151300,3103030500,5040,5030,5040,5030,1904
20240927,151200,3093453230,5030,5030,5030,5030,1584
20240927,151100,3085485710,5020,5030,5030,5020,2895
20240927,151000,3070944010,5030,5050,5050,5030,6543
20240927,150900,3038022510,5050,5040,5050,5040,322
20240927,150800,3036399520,5040,5050,5050,5040,640
20240927,150700,3033173410,5040,5050,5050,5040,60
20240927,150600,3032870810,5040,5050,5050,5040,916
20240927,150500,3028250300,5030,5030,5040,5030,1703
20240927,150400,3019683770,5030,5050,5050,5030,1994
20240927,150300,3009621160,5030,5050,5060,5030,1436
20240927,150200,3002383150,5060,5050,5060,5050,265
20240927,150100,3001044880,5060,5050,5060,5040,2103
20240927,150000,2990422450,5040,5040,5050,5040,2115
20240927,145900,2979762620,5050,5050,5050,5040,2377
20240927,145800,2967760770,5050,5050,5050,5050,201
20240927,145700,2966745720,5050,5040,5050,5030,2082
20240927,145600,2956265880,5050,5040,5050,5040,60
20240927,145500,2955963150,5050,5030,5050,5030,7965
20240927,145400,2915843780,5030,5020,5030,5020,1365
20240927,145300,2908978060,5030,5030,5030,5020,3536
20240927,145200,2891223220,5030,5030,5030,5020,3349
20240927,145100,2874378330,5020,5020,5030,5020,1662
20240927,145000,2866035040,5030,5030,5030,5020,1810
20240927,144900,2856948800,5020,5020,5030,5020,5241
20240927,144800,2830637980,5020,5020,5020,5010,1600
20240927,144700,2822615170,5020,5020,5030,5010,8162
20240927,144600,2781688110,5020,5020,5020,5020,68
20240927,144500,2781346750,5020,5020,5030,5020,4636
20240927,144400,2758073020,5030,5040,5040,5030,893
20240927,144300,2753572490,5010,5030,5040,5010,18015
20240927,144200,2663222630,5040,5040,5040,5040,1
20240927,144100,2663217590,5040,5030,5040,5030,1105
20240927,144000,2657659400,5040,5030,5040,5030,786
20240927,143900,2653705300,5040,5030,5040,5030,1050
20240927,143800,2648423550,5040,5030,5040,5030,992
20240927,143700,2643424770,5030,5040,5040,5030,482
20240927,143600,2641000020,5030,5040,5040,5030,7
20240927,143500,2640964790,5030,5030,5040,5030,388
20240927,143400,2639012970,5040,5030,5040,5030,2192
20240927,143300,2627986190,5040,5030,5040,5030,25
20240927,143200,2627860390,5040,5030,5040,5030,1578
20240927,143100,2619923010,5030,5030,5040,5030,322
20240927,143000,2618303320,5040,5030,5040,5030,194
20240927,142900,2617326960,5040,5030,5040,5030,2211
20240927,142800,2606205590,5040,5040,5040,5040,1189
20240927,142700,2600213030,5040,5040,5040,5030,2858
20240927,142600,2585832580,5040,5050,5050,5030,5246
20240927,142500,2559444080,5040,5040,5040,5040,552
20240927,142400,2556662000,5030,5040,5040,5030,64
20240927,142300,2556339930,5040,5040,5040,5030,736
20240927,142200,2552637490,5040,5050,5050,5040,919
20240927,142100,2548000220,5050,5050,5050,5050,70
20240927,142000,2547646720,5040,5040,5040,5030,34
20240927,141900,2547475560,5040,5050,5050,5040,159
20240927,141800,2546672800,5050,5050,5050,5030,562
20240927,141700,2543841080,5050,5060,5060,5050,25
20240927,141600,2543714820,5060,5060,5060,5040,422
20240927,141500,2541579820,5060,5040,5060,5040,5021
20240927,141400,2516223920,5040,5050,5050,5040,12
20240927,141300,2516163360,5050,5040,5050,5040,14
20240927,141200,2516092750,5050,5030,5050,5030,268
20240927,141100,2514744380,5040,5040,5040,5040,805
20240927,141000,2510687180,5040,5030,5040,5030,8327
20240927,140900,2468799230,5040,5030,5040,5030,1005
20240927,140800,2463738060,5040,5040,5040,5040,139
20240927,140700,2463037500,5040,5050,5050,5040,2508
20240927,140600,2450396630,5050,5040,5050,5040,162
20240927,140500,2449580130,5050,5040,5050,5040,271
20240927,140400,2448214180,5050,5040,5050,5040,287
20240927,140300,2446767640,5050,5050,5050,5040,241
20240927,140200,2445552890,5050,5050,5050,5040,251
20240927,140100,2444285360,5060,5060,5060,5060,80
20240927,140000,2443880560,5060,5060,5060,5060,0
20240927,135900,2443880560,5060,5060,5060,5060,57
20240927,135800,2443592140,5060,5060,5060,5040,623
20240927,135700,2440443340,5060,5050,5060,5050,2286
20240927,135600,2428899000,5040,5050,5050,5040,2006
20240927,135500,2418788700,5040,5050,5050,5040,106
20240927,135400,2418253910,5050,5050,5050,5050,1004
20240927,135300,2413183710,5050,5040,5050,5040,757
20240927,135200,2409367120,5050,5040,5050,5040,68
20240927,135100,2409024360,5050,5050,5050,5050,48
20240927,135000,2408781960,5040,5050,5050,5040,57
20240927,134900,2408494610,5050,5040,5050,5040,229
20240927,134800,2407340370,5050,5040,5050,5040,2143
20240927,134700,2396537220,5050,5050,5050,5040,784
20240927,134600,2392583320,5050,5050,5050,5050,313
20240927,134500,2391002670,5050,5050,5050,5050,400
20240927,134400,2388982670,5050,5050,5050,5050,1410
20240927,134300,2381862170,5060,5050,5060,5050,502
20240927,134200,2379327050,5060,5060,5060,5050,204
20240927,134100,2378296820,5060,5050,5060,5050,5
20240927,134000,2378271550,5060,5050,5060,5050,232
20240927,133900,2377099930,5060,5060,5060,5050,15
20240927,133800,2377024040,5060,5060,5060,5060,200
20240927,133700,2376012040,5060,5060,5060,5050,161
20240927,133600,2375197400,5060,5060,5060,5050,400
20240927,133500,2373173430,5060,5060,5060,5050,620
20240927,133400,2370041230,5050,5070,5070,5050,1507
20240927,133300,2362419330,5070,5060,5070,5060,38
20240927,133200,2362227030,5060,5050,5060,5050,5613
20240927,133100,2333881090,5050,5050,5050,5050,649
20240927,133000,2330603640,5050,5050,5050,5040,235
20240927,132900,2329419050,5040,5040,5050,5040,569
20240927,132800,2326546150,5050,5050,5050,5050,226
20240927,132700,2325404850,5050,5050,5050,5040,6
20240927,132600,2325374560,5050,5050,5050,5040,67
20240927,132500,2325036220,5040,5040,5040,5040,197
20240927,132400,2324043340,5040,5040,5040,5040,356
20240927,132300,2322249100,5050,5050,5050,5040,429
20240927,132200,2320084400,5050,5050,5050,5040,34
20240927,132100,2319913000,5040,5050,5050,5040,294
20240927,132000,2318431200,5040,5040,5050,5040,600
20240927,131900,2315407190,5040,5040,5040,5040,443
20240927,131800,2313174470,5040,5050,5050,5040,3205
20240927,131700,2297019230,5040,5040,5040,5040,2160
20240927,131600,2286132830,5040,5040,5040,5040,470
20240927,131500,2283764030,5040,5040,5040,5040,117
20240927,131400,2283174350,5030,5030,5030,5030,177
20240927,131300,2282284040,5040,5030,5040,5030,86
20240927,131200,2281851100,5030,5060,5060,5030,2142
20240927,131100,2271073090,5060,5040,5060,5040,345
20240927,131000,2269331470,5040,5020,5040,5020,1186
20240927,130900,2263371840,5020,5030,5030,5020,1083
20240927,130800,2257934900,5030,5030,5030,5020,1418
20240927,130700,2250815100,5030,5030,5030,5020,997
20240927,130600,2245801650,5030,5040,5040,5030,829
20240927,130500,2241630580,5040,5040,5040,5040,33
20240927,130400,2241464260,5040,5030,5040,5030,508
20240927,130300,2238904050,5030,5030,5030,5020,2048
20240927,130200,2228615380,5030,5040,5040,5030,12508
20240927,130100,2165635080,5050,5060,5060,5050,6000
20240927,130000,2135327180,5060,5060,5060,5060,1195
20240927,125900,2129280480,5050,5060,5060,5050,75
20240927,125800,2128901580,5060,5060,5060,5050,2670
20240927,125700,2115417880,5060,5050,5060,5050,621
20240927,125600,2112275780,5060,5060,5060,5060,1825
20240927,125500,2103041280,5060,5060,5060,5060,823
20240927,125400,2098876900,5060,5060,5060,5060,80
20240927,125300,2098472100,5070,5070,5070,5070,2
20240927,125200,2098461960,5070,5060,5070,5060,345
20240927,125100,2096716140,5060,5060,5060,5060,483
20240927,125000,2094272160,5060,5060,5070,5060,1595
20240927,124900,2086200630,5060,5060,5070,5060,935
20240927,124800,2081469520,5070,5060,5070,5060,14
20240927,124700,2081398570,5060,5060,5060,5060,212
20240927,124600,2080325850,5060,5060,5060,5060,1469
20240927,124500,2072892710,5060,5070,5070,5060,339
20240927,124400,2071176800,5060,5070,5070,5060,1015
20240927,124300,2066040750,5060,5060,5070,5060,103
20240927,124200,2065519560,5070,5070,5070,5060,673
20240927,124100,2062113160,5070,5070,5070,5070,1
20240927,124000,2062108090,5060,5060,5070,5060,1201
20240927,123900,2056030930,5060,5070,5070,5060,1370
20240927,123800,2049085530,5070,5070,5070,5070,20
20240927,123700,2048984130,5070,5070,5070,5070,0
20240927,123600,2048984130,5070,5070,5070,5070,1510
20240927,123500,2041328430,5070,5080,5080,5070,53
20240927,123400,2041059670,5080,5080,5080,5080,46
20240927,123300,2040825990,5080,5070,5080,5070,191
20240927,123200,2039857520,5070,5070,5070,5070,0
20240927,123100,2039857520,5070,5070,5070,5070,10
20240927,123000,2039806820,5080,5070,5080,5070,496
20240927,122900,2037292090,5070,5070,5070,5070,0
20240927,122800,2037292090,5070,5070,5070,5070,538
20240927,122700,2034564430,5070,5070,5070,5070,0
20240927,122600,2034564430,5070,5070,5070,5070,574
20240927,122500,2031654250,5080,5080,5080,5070,123
20240927,122400,2031030410,5070,5070,5070,5070,61
20240927,122300,2030721140,5070,5070,5070,5070,0
20240927,122200,2030721140,5070,5080,5080,5070,318
20240927,122100,2029105710,5070,5070,5070,5070,183
20240927,122000,2028177900,5070,5070,5070,5070,99
20240927,121900,2027675970,5070,5080,5080,5070,1030
20240927,121800,2022443870,5070,5070,5070,5070,287
20240927,121700,2020988780,5070,5060,5070,5060,922
20240927,121600,2016322910,5060,5070,5070,5060,1120
20240927,121500,2010645010,5070,5070,5070,5070,3297
20240927,121400,1993929220,5070,5060,5080,5060,243
20240927,121300,1992698610,5070,5080,5080,5070,1262
20240927,121200,1986299260,5070,5070,5070,5070,50
20240927,121100,1986045760,5070,5080,5080,5070,245
20240927,121000,1984802260,5070,5070,5070,5070,41
20240927,120900,1984594390,5070,5080,5080,5070,116
20240927,120800,1984006110,5080,5080,5080,5080,102
20240927,120700,1983487950,5090,5090,5090,5090,15
20240927,120600,1983411600,5090,5090,5090,5090,30
20240927,120500,1983258900,5090,5070,5090,5070,129
20240927,120400,1982604690,5070,5070,5070,5060,201
20240927,120300,1981585630,5070,5060,5070,5060,2354
20240927,120200,1969673930,5060,5070,5070,5060,8413
20240927,120100,1927103500,5060,5060,5060,5060,0
20240927,120000,1927103500,5060,5070,5070,5060,249
20240927,115900,1925843430,5070,5070,5070,5060,589
20240927,115800,1922860090,5070,5070,5070,5070,533
20240927,115700,1920157780,5070,5080,5080,5070,1161
20240927,115600,1914271240,5080,5070,5080,5070,403
20240927,115500,1912227970,5080,5080,5090,5080,583
20240927,115400,1909265770,5070,5070,5070,5070,2222
20240927,115300,1898000230,5080,5080,5080,5070,2669
20240927,115200,1884465960,5080,5080,5080,5080,239
20240927,115100,1883251840,5080,5080,5080,5070,550
20240927,115000,1880458840,5080,5070,5080,5070,32
20240927,114900,1880296590,5080,5080,5080,5080,17
20240927,114800,1880210230,5080,5080,5080,5080,5
20240927,114700,1880184830,5080,5070,5080,5070,254
20240927,114600,1878895010,5080,5070,5080,5070,150
20240927,114500,1878134010,5070,5070,5070,5070,650
20240927,114400,1874838510,5070,5070,5070,5070,110
20240927,114300,1874280810,5070,5070,5070,5070,1424
20240927,114200,1867061130,5080,5070,5080,5070,1172
20240927,114100,1861118990,5070,5070,5070,5070,2160
20240927,114000,1850167790,5070,5070,5070,5070,3867
20240927,113900,1830562100,5080,5080,5080,5070,328
20240927,113800,1828898780,5080,5070,5080,5070,263
20240927,113700,1827562750,5070,5080,5080,5070,1497
20240927,113600,1819970790,5080,5080,5080,5070,243
20240927,113500,1818736690,5080,5090,5090,5080,1857
20240927,113400,1809303110,5080,5080,5090,5080,763
20240927,113300,1805425420,5080,5100,5100,5080,5259
20240927,113200,1778665860,5100,5100,5100,5100,761
20240927,113100,1774784760,5110,5110,5110,5110,0
20240927,113000,1774784760,5110,5100,5110,5100,31
20240927,112900,1774626580,5110,5100,5110,5100,123
20240927,112800,1773999110,5100,5100,5100,5100,114
20240927,112700,1773417710,5100,5110,5110,5100,21
20240927,112600,1773310600,5100,5100,5100,5100,214
20240927,112500,1772219200,5100,5100,5100,5100,534
20240927,112400,1769495800,5100,5100,5100,5100,531
20240927,112300,1766787700,5100,5100,5100,5100,1
20240927,112200,1766782600,5110,5110,5110,5110,2
20240927,112100,1766772380,5110,5110,5110,5110,35
20240927,112000,1766593530,5100,5100,5100,5100,708
20240927,111900,1762982730,5090,5090,5090,5090,19
20240927,111800,1762886020,5090,5090,5100,5090,648
20240927,111700,1759586700,5090,5090,5090,5090,487
20240927,111600,1757107870,5090,5100,5100,5090,553
20240927,111500,1754293080,5100,5090,5100,5090,121
20240927,111400,1753677000,5100,5100,5100,5100,0
20240927,111300,1753677000,5100,5100,5100,5100,40
20240927,111200,1753473000,5090,5080,5100,5080,281
20240927,111100,1752039930,5070,5100,5100,5070,1101
20240927,111000,1746451350,5100,5090,5100,5080,12492
20240927,110900,1682971930,5100,5100,5100,5100,60
20240927,110800,1682665930,5100,5100,5100,5090,167
20240927,110700,1681815590,5100,5100,5100,5100,13
20240927,110600,1681749290,5100,5090,5100,5090,258
20240927,110500,1680436060,5100,5090,5100,5090,463
20240927,110400,1678079330,5090,5100,5100,5090,553
20240927,110300,1675264550,5100,5100,5100,5100,28
20240927,110200,1675121750,5100,5100,5100,5100,411
20240927,110100,1673025650,5100,5100,5100,5100,145
20240927,110000,1672286150,5100,5100,5100,5100,221
20240927,105900,1671159050,5100,5100,5100,5100,1458
20240927,105800,1663723250,5100,5110,5110,5100,286
20240927,105700,1662262790,5110,5110,5110,5110,902
20240927,105600,1657653570,5110,5110,5110,5110,3
20240927,105500,1657638240,5090,5110,5110,5090,211
20240927,105400,1656564050,5090,5100,5100,5090,2210
20240927,105300,1645314290,5100,5110,5110,5100,700
20240927,105200,1641739290,5100,5110,5110,5100,30
20240927,105100,1641586190,5110,5110,5110,5110,8
20240927,105000,1641545310,5110,5110,5110,5110,20
20240927,104900,1641443110,5110,5110,5110,5110,0
20240927,104800,1641443110,5110,5100,5110,5100,38
20240927,104700,1641249300,5100,5100,5100,5100,1
20240927,104600,1641244200,5110,5090,5110,5090,580
20240927,104500,1638281800,5090,5090,5110,5090,42
20240927,104400,1638067420,5090,5100,5100,5090,840
20240927,104300,1633783820,5090,5090,5090,5090,546
20240927,104200,1631004680,5090,5090,5100,5090,15
20240927,104100,1630928320,5090,5090,5110,5090,1232
20240927,104000,1624653440,5110,5100,5110,5100,5
20240927,103900,1624627930,5110,5110,5110,5090,17
20240927,103800,1624541280,5090,5100,5100,5090,195
20240927,103700,1623547760,5110,5110,5110,5110,0
20240927,103600,1623547760,5110,5110,5110,5110,17
20240927,103500,1623460890,5110,5090,5110,5090,1156
20240927,103400,1617576750,5090,5100,5100,5090,336
20240927,103300,1615864410,5090,5120,5120,5090,59
20240927,103200,1615563770,5120,5100,5120,5100,95
20240927,103100,1615079250,5100,5100,5100,5100,549
20240927,103000,1612279350,5100,5090,5100,5090,616
20240927,102900,1609143760,5100,5100,5100,5100,1864
20240927,102800,1599637360,5110,5120,5120,5110,50
20240927,102700,1599381640,5110,5110,5110,5110,2158
20240927,102600,1588354260,5110,5110,5110,5110,100
20240927,102500,1587843260,5110,5110,5110,5110,0
20240927,102400,1587843260,5110,5120,5120,5110,687
20240927,102300,1584332670,5110,5120,5120,5110,493
20240927,102200,1581809530,5110,5120,5120,5110,30
20240927,102100,1581656030,5110,5110,5110,5110,94
20240927,102000,1581175690,5110,5100,5110,5100,151
20240927,101900,1580404090,5110,5110,5110,5110,206
20240927,101800,1579351430,5100,5100,5100,5100,262
20240927,101700,1578015230,5100,5100,5100,5100,20
20240927,101600,1577913230,5090,5090,5090,5090,19
20240927,101500,1577816520,5090,5100,5110,5090,608
20240927,101400,1574716750,5100,5100,5100,5100,725
20240927,101300,1571019250,5120,5120,5120,5100,68
20240927,101200,1570671110,5120,5100,5120,5100,46
20240927,101100,1570435610,5100,5090,5100,5090,112
20240927,101000,1569865400,5090,5110,5120,5090,543
20240927,100900,1567098940,5100,5110,5120,5100,51
20240927,100800,1566838530,5120,5120,5120,5120,51
20240927,100700,1566577410,5120,5100,5120,5090,531
20240927,100600,1563873410,5090,5130,5130,5090,2217
20240927,100500,1552586470,5100,5100,5100,5100,319
20240927,100400,1550959570,5130,5100,5130,5100,1388
20240927,100300,1543873210,5100,5100,5100,5100,163
20240927,100200,1543041910,5100,5100,5100,5100,803
20240927,100100,1538946610,5100,5110,5110,5100,4956
20240927,100000,1513655680,5110,5110,5130,5110,463
20240927,095900,1511289730,5130,5110,5130,5110,278
20240927,095800,1509868950,5110,5130,5130,5110,1370
20240927,095700,1502867330,5130,5120,5130,5110,45
20240927,095600,1502637210,5120,5130,5130,5120,99
20240927,095500,1502129930,5140,5140,5140,5140,6
20240927,095400,1502099090,5120,5120,5120,5120,284
20240927,095300,1500645010,5140,5120,5140,5110,1864
20240927,095200,1491108230,5120,5100,5120,5100,2331
20240927,095100,1479218430,5110,5090,5110,5090,324
20240927,095000,1477569130,5090,5110,5120,5090,8092
20240927,094900,1436274070,5110,5130,5130,5110,5433
20240927,094800,1408429770,5140,5140,5150,5140,4484
20240927,094700,1385382000,5140,5150,5160,5140,4140
20240927,094600,1364063850,5150,5150,5160,5150,2425
20240927,094500,1351570060,5150,5150,5160,5150,12941
20240927,094400,1284862170,5160,5210,5210,5150,26140
20240927,094300,1149535790,5190,5210,5220,5190,9663
20240927,094200,1099258640,5200,5200,5210,5190,18133
20240927,094100,1004948650,5190,5190,5200,5180,10988
20240927,094000,947843680,5180,5170,5190,5170,13193
20240927,093900,879459590,5180,5160,5180,5160,3082
20240927,093800,863499110,5180,5190,5190,5160,9507
20240927,093700,814332410,5190,5180,5190,5170,8811
20240927,093600,768682150,5180,5160,5180,5150,9448
20240927,093500,719835000,5160,5140,5160,5130,6187
20240927,093400,687967870,5140,5110,5140,5110,1434
20240927,093300,680609760,5140,5120,5140,5090,15248
20240927,093200,602765350,5110,5100,5110,5100,1247
20240927,093100,596398590,5100,5090,5100,5080,1422
20240927,093000,589152900,5090,5080,5090,5080,1811
20240927,092900,579948070,5070,5080,5080,5070,1981
20240927,092800,569897110,5080,5080,5090,5070,2199
20240927,092700,558736600,5090,5080,5090,5080,1621
20240927,092600,550501630,5070,5080,5090,5070,1166
20240927,092500,544579330,5080,5080,5080,5070,1122
20240927,092400,538882040,5080,5080,5090,5080,1750
20240927,092300,529991130,5080,5080,5090,5080,2271
20240927,092200,518451410,5090,5080,5090,5080,470
20240927,092100,516062300,5080,5090,5090,5080,1946
20240927,092000,506176410,5090,5080,5090,5080,973
20240927,091900,501230830,5080,5090,5090,5080,3195
20240927,091800,484993020,5090,5080,5100,5080,2079
20240927,091700,474412380,5090,5100,5100,5080,2074
20240927,091600,463855680,5100,5110,5110,5090,2410
20240927,091500,451553690,5110,5120,5120,5110,2772
20240927,091400,437378570,5110,5090,5110,5080,2589
20240927,091300,424192280,5080,5090,5090,5080,3372
20240927,091200,407057920,5090,5100,5100,5080,3407
20240927,091100,389718190,5110,5100,5130,5060,11051
20240927,091000,333497860,5110,5110,5110,5100,2130
20240927,090900,322616560,5100,5100,5110,5090,13949
20240927,090800,251540080,5110,5120,5130,5110,10247
20240927,090700,199143400,5120,5140,5140,5120,2338
20240927,090600,187150050,5130,5160,5160,5130,1136
20240927,090500,181318340,5140,5160,5160,5140,3483
20240927,090400,163384010,5160,5160,5170,5160,7828
20240927,090300,122979670,5160,5160,5170,5160,3301
20240927,090200,105923160,5170,5170,5180,5170,8409
20240927,090100,62448530,5170,5190,5190,5170,6091
20240927,090000,30882400,5200,5190,5210,5190,5753