stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,195300,237715020,9100,9100,9100,9100,827
20240927,195200,237715020,9100,9100,9100,9100,0
20240927,195100,237715020,9100,9100,9100,9100,0
20240927,195000,237715020,9100,9100,9100,9100,0
20240927,194900,237715020,9100,9100,9100,9100,0
20240927,194800,237715020,9100,9100,9100,9100,0
20240927,194700,237715020,9100,9100,9100,9100,0
20240927,194600,237715020,9100,9100,9100,9100,0
20240927,194500,237715020,9100,9100,9100,9100,0
20240927,194400,237715020,9100,9100,9100,9100,0
20240927,194300,237715020,9100,9100,9100,9100,0
20240927,194200,237715020,9100,9100,9100,9100,0
20240927,194100,237715020,9100,9100,9100,9100,0
20240927,194000,237715020,9100,9100,9100,9100,0
20240927,193900,237715020,9100,9100,9100,9100,0
20240927,193800,237715020,9100,9100,9100,9100,0
20240927,193700,237715020,9100,9100,9100,9100,0
20240927,193600,237715020,9100,9100,9100,9100,0
20240927,193500,237715020,9100,9100,9100,9100,0
20240927,193400,237715020,9100,9100,9100,9100,0
20240927,193300,237715020,9100,9100,9100,9100,0
20240927,193200,237715020,9100,9100,9100,9100,0
20240927,193100,237715020,9100,9100,9100,9100,0
20240927,193000,237715020,9100,9100,9100,9100,0
20240927,192900,237715020,9100,9100,9100,9100,0
20240927,192800,237715020,9100,9100,9100,9100,0
20240927,192700,237715020,9100,9100,9100,9100,0
20240927,192600,237715020,9100,9100,9100,9100,0
20240927,192500,237715020,9100,9100,9100,9100,0
20240927,192400,237715020,9100,9100,9100,9100,0
20240927,192300,237715020,9100,9100,9100,9100,827
20240927,192200,237715020,9100,9100,9100,9100,0
20240927,192100,237715020,9100,9100,9100,9100,0
20240927,192000,237715020,9100,9100,9100,9100,0
20240927,191900,237715020,9100,9100,9100,9100,0
20240927,191800,237715020,9100,9100,9100,9100,0
20240927,191700,237715020,9100,9100,9100,9100,0
20240927,191600,237715020,9100,9100,9100,9100,0
20240927,191500,237715020,9100,9100,9100,9100,0
20240927,191400,237715020,9100,9100,9100,9100,0
20240927,191300,237715020,9100,9100,9100,9100,0
20240927,191200,237715020,9100,9100,9100,9100,0
20240927,191100,237715020,9100,9100,9100,9100,0
20240927,191000,237715020,9100,9100,9100,9100,0
20240927,190900,237715020,9100,9100,9100,9100,0
20240927,190800,237715020,9100,9100,9100,9100,0
20240927,190700,237715020,9100,9100,9100,9100,0
20240927,190600,237715020,9100,9100,9100,9100,0
20240927,190500,237715020,9100,9100,9100,9100,0
20240927,190400,237715020,9100,9100,9100,9100,0
20240927,190300,237715020,9100,9100,9100,9100,0
20240927,190200,237715020,9100,9100,9100,9100,0
20240927,190100,237715020,9100,9100,9100,9100,0
20240927,190000,237715020,9100,9100,9100,9100,0
20240927,185900,237715020,9100,9100,9100,9100,0
20240927,185800,237715020,9100,9100,9100,9100,0
20240927,185700,237715020,9100,9100,9100,9100,0
20240927,185600,237715020,9100,9100,9100,9100,0
20240927,185500,237715020,9100,9100,9100,9100,0
20240927,185400,237715020,9100,9100,9100,9100,0
20240927,185300,237715020,9100,9100,9100,9100,827
20240927,185200,237715020,9100,9100,9100,9100,0
20240927,185100,237715020,9100,9100,9100,9100,0
20240927,185000,237715020,9100,9100,9100,9100,0
20240927,184900,237715020,9100,9100,9100,9100,0
20240927,184800,237715020,9100,9100,9100,9100,0
20240927,184700,237715020,9100,9100,9100,9100,0
20240927,184600,237715020,9100,9100,9100,9100,0
20240927,184500,237715020,9100,9100,9100,9100,0
20240927,184400,237715020,9100,9100,9100,9100,0
20240927,184300,237715020,9100,9100,9100,9100,0
20240927,184200,237715020,9100,9100,9100,9100,0
20240927,184100,237715020,9100,9100,9100,9100,0
20240927,184000,237715020,9100,9100,9100,9100,0
20240927,183900,237715020,9100,9100,9100,9100,0
20240927,183800,237715020,9100,9100,9100,9100,0
20240927,183700,237715020,9100,9100,9100,9100,0
20240927,183600,237715020,9100,9100,9100,9100,0
20240927,183500,237715020,9100,9100,9100,9100,0
20240927,183400,237715020,9100,9100,9100,9100,0
20240927,183300,237715020,9100,9100,9100,9100,0
20240927,183200,237715020,9100,9100,9100,9100,0
20240927,183100,237715020,9100,9100,9100,9100,0
20240927,183000,237715020,9100,9100,9100,9100,0
20240927,182900,237715020,9100,9100,9100,9100,0
20240927,182800,237715020,9100,9100,9100,9100,0
20240927,182700,237715020,9100,9100,9100,9100,0
20240927,182600,237715020,9100,9100,9100,9100,0
20240927,182500,237715020,9100,9100,9100,9100,0
20240927,182400,237715020,9100,9100,9100,9100,0
20240927,182300,237715020,9100,9100,9100,9100,827
20240927,182200,237715020,9100,9100,9100,9100,0
20240927,182100,237715020,9100,9100,9100,9100,0
20240927,182000,237715020,9100,9100,9100,9100,0
20240927,181900,237715020,9100,9100,9100,9100,0
20240927,181800,237715020,9100,9100,9100,9100,0
20240927,181700,237715020,9100,9100,9100,9100,0
20240927,181600,237715020,9100,9100,9100,9100,0
20240927,181500,237715020,9100,9100,9100,9100,0
20240927,181400,237715020,9100,9100,9100,9100,0
20240927,181300,237715020,9100,9100,9100,9100,0
20240927,181200,237715020,9100,9100,9100,9100,0
20240927,181100,237715020,9100,9100,9100,9100,0
20240927,181000,237715020,9100,9100,9100,9100,0
20240927,180900,237715020,9100,9100,9100,9100,0
20240927,180800,237715020,9100,9100,9100,9100,0
20240927,180700,237715020,9100,9100,9100,9100,0
20240927,180600,237715020,9100,9100,9100,9100,0
20240927,180500,237715020,9100,9100,9100,9100,0
20240927,180400,237715020,9100,9100,9100,9100,0
20240927,180300,237715020,9100,9100,9100,9100,0
20240927,180200,237715020,9100,9100,9100,9100,0
20240927,180100,237715020,9100,9100,9100,9100,0
20240927,180000,237715020,9100,9100,9100,9100,0
20240927,175900,237715020,9100,9100,9100,9100,0
20240927,175800,237715020,9100,9100,9100,9100,0
20240927,175700,237715020,9100,9100,9100,9100,0
20240927,175600,237715020,9100,9100,9100,9100,0
20240927,175500,237715020,9100,9100,9100,9100,0
20240927,175400,237715020,9100,9100,9100,9100,0
20240927,175300,237715020,9100,9100,9100,9100,827
20240927,175200,237715020,9100,9100,9100,9100,0
20240927,175100,237715020,9100,9100,9100,9100,0
20240927,175000,237715020,9100,9100,9100,9100,0
20240927,174900,237715020,9100,9100,9100,9100,0
20240927,174800,237715020,9100,9100,9100,9100,0
20240927,174700,237715020,9100,9100,9100,9100,0
20240927,174600,237715020,9100,9100,9100,9100,0
20240927,174500,237715020,9100,9100,9100,9100,0
20240927,174400,237715020,9100,9100,9100,9100,0
20240927,174300,237715020,9100,9100,9100,9100,0
20240927,174200,237715020,9100,9100,9100,9100,0
20240927,174100,237715020,9100,9100,9100,9100,0
20240927,174000,237715020,9100,9100,9100,9100,0
20240927,173900,237715020,9100,9100,9100,9100,0
20240927,173800,237715020,9100,9100,9100,9100,0
20240927,173700,237715020,9100,9100,9100,9100,0
20240927,173600,237715020,9100,9100,9100,9100,0
20240927,173500,237715020,9100,9100,9100,9100,0
20240927,173400,237715020,9100,9100,9100,9100,0
20240927,173300,237715020,9100,9100,9100,9100,0
20240927,173200,237715020,9100,9100,9100,9100,0
20240927,173100,237715020,9100,9100,9100,9100,0
20240927,173000,237715020,9100,9100,9100,9100,0
20240927,172900,237715020,9100,9100,9100,9100,0
20240927,172800,237715020,9100,9100,9100,9100,0
20240927,172700,237715020,9100,9100,9100,9100,0
20240927,172600,237715020,9100,9100,9100,9100,0
20240927,172500,237715020,9100,9100,9100,9100,0
20240927,172400,237715020,9100,9100,9100,9100,0
20240927,172300,237715020,9100,9100,9100,9100,827
20240927,172200,237715020,9100,9100,9100,9100,0
20240927,172100,237715020,9100,9100,9100,9100,0
20240927,172000,237715020,9100,9100,9100,9100,0
20240927,171900,237715020,9100,9100,9100,9100,0
20240927,171800,237715020,9100,9100,9100,9100,0
20240927,171700,237715020,9100,9100,9100,9100,0
20240927,171600,237715020,9100,9100,9100,9100,0
20240927,171500,237715020,9100,9100,9100,9100,0
20240927,171400,237715020,9100,9100,9100,9100,0
20240927,171300,237715020,9100,9100,9100,9100,0
20240927,171200,237715020,9100,9100,9100,9100,0
20240927,171100,237715020,9100,9100,9100,9100,0
20240927,171000,237715020,9100,9100,9100,9100,0
20240927,170900,237715020,9100,9100,9100,9100,0
20240927,170800,237715020,9100,9100,9100,9100,0
20240927,170700,237715020,9100,9100,9100,9100,0
20240927,170600,237715020,9100,9100,9100,9100,0
20240927,170500,237715020,9100,9100,9100,9100,0
20240927,170400,237715020,9100,9100,9100,9100,0
20240927,170300,237715020,9100,9100,9100,9100,0
20240927,170200,237715020,9100,9100,9100,9100,0
20240927,170100,237715020,9100,9100,9100,9100,0
20240927,170000,237715020,9100,9100,9100,9100,0
20240927,165900,237715020,9100,9100,9100,9100,0
20240927,165800,237715020,9100,9100,9100,9100,0
20240927,165700,237715020,9100,9100,9100,9100,0
20240927,165600,237715020,9100,9100,9100,9100,0
20240927,165500,237715020,9100,9100,9100,9100,0
20240927,165400,237715020,9100,9100,9100,9100,0
20240927,165300,237715020,9100,9100,9100,9100,827
20240927,165200,237715020,9100,9100,9100,9100,0
20240927,165100,237715020,9100,9100,9100,9100,0
20240927,165000,237715020,9100,9100,9100,9100,0
20240927,164900,237715020,9100,9100,9100,9100,0
20240927,164800,237715020,9100,9100,9100,9100,0
20240927,164700,237715020,9100,9100,9100,9100,0
20240927,164600,237715020,9100,9100,9100,9100,0
20240927,164500,237715020,9100,9100,9100,9100,0
20240927,164400,237715020,9100,9100,9100,9100,0
20240927,164300,237715020,9100,9100,9100,9100,0
20240927,164200,237715020,9100,9100,9100,9100,0
20240927,164100,237715020,9100,9100,9100,9100,0
20240927,164000,237715020,9100,9100,9100,9100,0
20240927,163900,237715020,9100,9100,9100,9100,0
20240927,163800,237715020,9100,9100,9100,9100,0
20240927,163700,237715020,9100,9100,9100,9100,0
20240927,163600,237715020,9100,9100,9100,9100,0
20240927,163500,237715020,9100,9100,9100,9100,0
20240927,163400,237715020,9100,9100,9100,9100,0
20240927,163300,237715020,9100,9100,9100,9100,0
20240927,163200,237715020,9100,9100,9100,9100,0
20240927,163100,237715020,9100,9100,9100,9100,0
20240927,163000,237715020,9100,9100,9100,9100,0
20240927,162900,237715020,9100,9100,9100,9100,0
20240927,162800,237715020,9100,9100,9100,9100,0
20240927,162700,237715020,9100,9100,9100,9100,0
20240927,162600,237715020,9100,9100,9100,9100,0
20240927,162500,237715020,9100,9100,9100,9100,0
20240927,162400,237715020,9100,9100,9100,9100,0
20240927,162300,237715020,9100,9100,9100,9100,827
20240927,162200,237715020,9100,9100,9100,9100,0
20240927,162100,237715020,9100,9100,9100,9100,0
20240927,162000,237715020,9100,9100,9100,9100,0
20240927,161900,237715020,9100,9100,9100,9100,0
20240927,161800,237715020,9100,9100,9100,9100,0
20240927,161700,237715020,9100,9100,9100,9100,0
20240927,161600,237715020,9100,9100,9100,9100,0
20240927,161500,237715020,9100,9100,9100,9100,0
20240927,161400,237715020,9100,9100,9100,9100,0
20240927,161300,237715020,9100,9100,9100,9100,0
20240927,161200,237715020,9100,9100,9100,9100,0
20240927,161100,237715020,9100,9100,9100,9100,0
20240927,161000,237715020,9100,9100,9100,9100,0
20240927,160900,237715020,9100,9100,9100,9100,0
20240927,160800,237715020,9100,9100,9100,9100,0
20240927,160700,237715020,9100,9100,9100,9100,0
20240927,160600,237715020,9100,9100,9100,9100,0
20240927,160500,237715020,9100,9100,9100,9100,0
20240927,160400,237715020,9100,9100,9100,9100,0
20240927,160300,237715020,9100,9100,9100,9100,0
20240927,160200,237715020,9100,9100,9100,9100,0
20240927,160100,237715020,9100,9100,9100,9100,0
20240927,160000,237715020,9100,9100,9100,9100,0
20240927,155900,237715020,9100,9100,9100,9100,0
20240927,155800,237715020,9100,9100,9100,9100,0
20240927,155700,237715020,9100,9100,9100,9100,0
20240927,155600,237715020,9100,9100,9100,9100,0
20240927,155500,237715020,9100,9100,9100,9100,0
20240927,155400,237715020,9100,9100,9100,9100,0
20240927,155300,237715020,9100,9100,9100,9100,827
20240927,155200,237715020,9100,9100,9100,9100,0
20240927,155100,237715020,9100,9100,9100,9100,0
20240927,155000,237715020,9100,9100,9100,9100,0
20240927,154900,237715020,9100,9100,9100,9100,0
20240927,154800,237715020,9100,9100,9100,9100,0
20240927,154700,237715020,9100,9100,9100,9100,0
20240927,154600,237715020,9100,9100,9100,9100,0
20240927,154500,237715020,9100,9100,9100,9100,0
20240927,154400,237715020,9100,9100,9100,9100,0
20240927,154300,237715020,9100,9100,9100,9100,0
20240927,154200,237715020,9100,9100,9100,9100,0
20240927,154100,237715020,9100,9100,9100,9100,0
20240927,154000,237715020,9100,9100,9100,9100,0
20240927,153900,237715020,9100,9100,9100,9100,0
20240927,153800,237715020,9100,9100,9100,9100,0
20240927,153700,237715020,9100,9100,9100,9100,0
20240927,153600,237715020,9100,9100,9100,9100,0
20240927,153500,237715020,9100,9100,9100,9100,0
20240927,153400,237715020,9100,9100,9100,9100,0
20240927,153300,237715020,9100,9100,9100,9100,0
20240927,153200,237715020,9100,9100,9100,9100,0
20240927,153100,237715020,9100,9100,9100,9100,0
20240927,153000,237715020,9100,9100,9100,9100,827
20240927,152900,230189320,9100,9100,9100,9100,0
20240927,152800,230189320,9100,9100,9100,9100,0
20240927,152700,230189320,9100,9100,9100,9100,0
20240927,152600,230189320,9100,9100,9100,9100,0
20240927,152500,230189320,9100,9100,9100,9100,0
20240927,152400,230189320,9100,9100,9100,9100,0
20240927,152300,230189320,9100,9100,9100,9100,0
20240927,152200,230189320,9100,9100,9100,9100,0
20240927,152100,230189320,9100,9100,9100,9100,0
20240927,152000,230189320,9100,9100,9100,9100,0
20240927,151900,230189320,9100,9240,9240,9100,403
20240927,151800,226495590,9260,9260,9260,9260,0
20240927,151700,226495590,9260,9260,9260,9260,0
20240927,151600,226495590,9260,9260,9260,9260,0
20240927,151500,226495590,9260,9260,9260,9260,0
20240927,151400,226495590,9260,9260,9260,9260,0
20240927,151300,226495590,9260,9260,9260,9260,0
20240927,151200,226495590,9260,9260,9260,9260,0
20240927,151100,226495590,9260,9260,9260,9260,0
20240927,151000,226495590,9260,9240,9260,9240,60
20240927,150900,225940680,9150,9200,9210,9150,116
20240927,150800,224875740,9210,9220,9220,9210,200
20240927,150700,223033720,9230,9230,9230,9230,2
20240927,150600,223015260,9210,9220,9220,9210,27
20240927,150500,222766520,9300,9300,9300,9300,5
20240927,150400,222720020,9300,9240,9300,9240,149
20240927,150300,221337120,9230,9220,9230,9220,150
20240927,150200,219953940,9220,9220,9220,9220,0
20240927,150100,219953940,9220,9220,9220,9220,17
20240927,150000,219797200,9220,9210,9220,9210,84
20240927,145900,219022890,9180,9180,9180,9180,0
20240927,145800,219022890,9180,9180,9180,9180,0
20240927,145700,219022890,9180,9180,9180,9180,0
20240927,145600,219022890,9180,9180,9180,9180,0
20240927,145500,219022890,9180,9180,9180,9180,0
20240927,145400,219022890,9180,9180,9180,9180,0
20240927,145300,219022890,9180,9180,9180,9180,0
20240927,145200,219022890,9180,9180,9180,9180,0
20240927,145100,219022890,9180,9180,9180,9180,0
20240927,145000,219022890,9180,9180,9180,9180,0
20240927,144900,219022890,9180,9180,9180,9180,0
20240927,144800,219022890,9180,9180,9180,9180,0
20240927,144700,219022890,9180,9190,9190,9180,50
20240927,144600,218563870,9220,9220,9220,9220,100
20240927,144500,217641870,9220,9190,9220,9190,2
20240927,144400,217623460,9170,9170,9170,9170,0
20240927,144300,217623460,9170,9170,9170,9170,0
20240927,144200,217623460,9170,9170,9170,9170,0
20240927,144100,217623460,9170,9170,9170,9170,0
20240927,144000,217623460,9170,9170,9170,9170,0
20240927,143900,217623460,9170,9170,9170,9170,0
20240927,143800,217623460,9170,9170,9170,9170,0
20240927,143700,217623460,9170,9200,9200,9170,166
20240927,143600,216099470,9250,9250,9250,9250,0
20240927,143500,216099470,9250,9250,9250,9250,0
20240927,143400,216099470,9250,9250,9250,9250,0
20240927,143300,216099470,9250,9250,9250,9250,0
20240927,143200,216099470,9250,9250,9250,9250,0
20240927,143100,216099470,9250,9250,9250,9250,0
20240927,143000,216099470,9250,9250,9250,9250,94
20240927,142900,215229970,9240,9220,9240,9220,229
20240927,142800,213117170,9200,9200,9200,9200,0
20240927,142700,213117170,9200,9150,9200,9150,1285
20240927,142600,201322920,9150,9110,9150,9110,343
20240927,142500,198184570,9090,9090,9090,9090,14
20240927,142400,198057310,9090,9090,9090,9090,1
20240927,142300,198048220,9090,9090,9090,9090,1
20240927,142200,198039130,9090,9090,9090,9090,0
20240927,142100,198039130,9090,9090,9090,9090,0
20240927,142000,198039130,9090,9090,9090,9090,0
20240927,141900,198039130,9090,9090,9090,9090,0
20240927,141800,198039130,9090,9090,9090,9090,0
20240927,141700,198039130,9090,9090,9090,9090,1
20240927,141600,198030040,9090,9090,9090,9090,0
20240927,141500,198030040,9090,9090,9090,9090,0
20240927,141400,198030040,9090,9090,9090,9090,0
20240927,141300,198030040,9090,9090,9090,9090,1
20240927,141200,198020950,9080,9080,9080,9080,0
20240927,141100,198020950,9080,9080,9080,9080,0
20240927,141000,198020950,9080,9080,9080,9080,0
20240927,140900,198020950,9080,9080,9080,9080,1
20240927,140800,198011870,9090,9090,9090,9090,0
20240927,140700,198011870,9090,9090,9090,9090,0
20240927,140600,198011870,9090,9090,9090,9090,0
20240927,140500,198011870,9090,9090,9090,9090,1
20240927,140400,198002780,9090,9090,9090,9090,0
20240927,140300,198002780,9090,9090,9090,9090,0
20240927,140200,198002780,9090,9090,9090,9090,0
20240927,140100,198002780,9090,9090,9090,9090,0
20240927,140000,198002780,9090,9090,9090,9090,0
20240927,135900,198002780,9090,9090,9090,9090,0
20240927,135800,198002780,9090,9090,9090,9090,1
20240927,135700,197993690,9080,9080,9080,9080,0
20240927,135600,197993690,9080,9080,9080,9080,0
20240927,135500,197993690,9080,9080,9080,9080,32
20240927,135400,197703130,9090,9090,9090,9090,0
20240927,135300,197703130,9090,9090,9090,9090,1
20240927,135200,197694040,9070,9070,9070,9070,0
20240927,135100,197694040,9070,9070,9070,9070,37
20240927,135000,197358450,9100,9100,9100,9100,0
20240927,134900,197358450,9100,9100,9100,9100,0
20240927,134800,197358450,9100,9100,9100,9100,0
20240927,134700,197358450,9100,9100,9100,9100,0
20240927,134600,197358450,9100,9100,9100,9100,0
20240927,134500,197358450,9100,9100,9100,9100,0
20240927,134400,197358450,9100,9100,9100,9100,0
20240927,134300,197358450,9100,9100,9100,9100,0
20240927,134200,197358450,9100,9100,9100,9100,0
20240927,134100,197358450,9100,9100,9100,9100,0
20240927,134000,197358450,9100,9100,9100,9100,0
20240927,133900,197358450,9100,9100,9100,9100,0
20240927,133800,197358450,9100,9100,9100,9100,0
20240927,133700,197358450,9100,9100,9100,9100,0
20240927,133600,197358450,9100,9100,9100,9100,0
20240927,133500,197358450,9100,9100,9100,9100,0
20240927,133400,197358450,9100,9100,9100,9100,0
20240927,133300,197358450,9100,9100,9100,9100,0
20240927,133200,197358450,9100,9100,9100,9100,0
20240927,133100,197358450,9100,9100,9100,9100,0
20240927,133000,197358450,9100,9100,9100,9100,36
20240927,132900,197030850,9100,9100,9100,9100,0
20240927,132800,197030850,9100,9100,9100,9100,0
20240927,132700,197030850,9100,9100,9100,9100,0
20240927,132600,197030850,9100,9100,9100,9100,0
20240927,132500,197030850,9100,9100,9100,9100,0
20240927,132400,197030850,9100,9100,9100,9100,0
20240927,132300,197030850,9100,9100,9100,9100,0
20240927,132200,197030850,9100,9100,9100,9100,0
20240927,132100,197030850,9100,9100,9100,9100,0
20240927,132000,197030850,9100,9100,9100,9100,0
20240927,131900,197030850,9100,9100,9100,9100,0
20240927,131800,197030850,9100,9070,9100,9070,128
20240927,131700,195867710,9100,9100,9100,9100,0
20240927,131600,195867710,9100,9100,9100,9100,0
20240927,131500,195867710,9100,9100,9100,9100,0
20240927,131400,195867710,9100,9100,9100,9100,0
20240927,131300,195867710,9100,9100,9100,9100,0
20240927,131200,195867710,9100,9100,9100,9100,0
20240927,131100,195867710,9100,9100,9100,9100,0
20240927,131000,195867710,9100,9100,9100,9100,0
20240927,130900,195867710,9100,9100,9100,9100,0
20240927,130800,195867710,9100,9100,9100,9100,0
20240927,130700,195867710,9100,9100,9100,9100,0
20240927,130600,195867710,9100,9100,9100,9100,0
20240927,130500,195867710,9100,9090,9100,9090,24
20240927,130400,195649450,9090,9060,9090,9060,86
20240927,130300,194869260,9050,9050,9050,9050,46
20240927,130200,194452960,9040,9040,9040,9040,0
20240927,130100,194452960,9040,9040,9040,9040,0
20240927,130000,194452960,9040,9040,9040,9040,0
20240927,125900,194452960,9040,9040,9040,9040,0
20240927,125800,194452960,9040,9040,9040,9040,0
20240927,125700,194452960,9040,9040,9040,9040,0
20240927,125600,194452960,9040,9040,9040,9040,0
20240927,125500,194452960,9040,9040,9040,9040,0
20240927,125400,194452960,9040,9040,9040,9040,0
20240927,125300,194452960,9040,9040,9040,9040,0
20240927,125200,194452960,9040,9040,9040,9040,0
20240927,125100,194452960,9040,9040,9040,9040,0
20240927,125000,194452960,9040,9040,9040,9040,0
20240927,124900,194452960,9040,9040,9040,9040,0
20240927,124800,194452960,9040,9040,9040,9040,0
20240927,124700,194452960,9040,9040,9040,9040,6
20240927,124600,194398720,8940,8940,8940,8940,0
20240927,124500,194398720,8940,8940,8940,8940,0
20240927,124400,194398720,8940,8940,8940,8940,0
20240927,124300,194398720,8940,9060,9060,8940,99
20240927,124200,193506430,9150,9150,9150,9150,0
20240927,124100,193506430,9150,9150,9150,9150,0
20240927,124000,193506430,9150,9150,9150,9150,0
20240927,123900,193506430,9150,9150,9150,9150,39
20240927,123800,193149580,9100,9100,9100,9100,0
20240927,123700,193149580,9100,9120,9120,9100,34
20240927,123600,192839560,9190,9190,9190,9190,0
20240927,123500,192839560,9190,9190,9190,9190,0
20240927,123400,192839560,9190,9190,9190,9190,0
20240927,123300,192839560,9190,9190,9190,9190,0
20240927,123200,192839560,9190,9190,9190,9190,0
20240927,123100,192839560,9190,9190,9190,9190,0
20240927,123000,192839560,9190,9190,9190,9190,0
20240927,122900,192839560,9190,9190,9190,9190,0
20240927,122800,192839560,9190,9190,9190,9190,0
20240927,122700,192839560,9190,9190,9190,9190,0
20240927,122600,192839560,9190,9190,9190,9190,0
20240927,122500,192839560,9190,9190,9190,9190,0
20240927,122400,192839560,9190,9190,9190,9190,0
20240927,122300,192839560,9190,9190,9190,9190,0
20240927,122200,192839560,9190,9190,9190,9190,0
20240927,122100,192839560,9190,9190,9190,9190,0
20240927,122000,192839560,9190,9190,9190,9190,0
20240927,121900,192839560,9190,9190,9190,9190,0
20240927,121800,192839560,9190,9190,9190,9190,0
20240927,121700,192839560,9190,9190,9190,9190,0
20240927,121600,192839560,9190,9190,9190,9190,0
20240927,121500,192839560,9190,9190,9190,9190,0
20240927,121400,192839560,9190,9190,9190,9190,0
20240927,121300,192839560,9190,9190,9190,9190,0
20240927,121200,192839560,9190,9190,9190,9190,0
20240927,121100,192839560,9190,9190,9190,9190,0
20240927,121000,192839560,9190,9190,9190,9190,0
20240927,120900,192839560,9190,9190,9190,9190,0
20240927,120800,192839560,9190,9190,9190,9190,0
20240927,120700,192839560,9190,9190,9190,9190,0
20240927,120600,192839560,9190,9190,9190,9190,0
20240927,120500,192839560,9190,9190,9190,9190,0
20240927,120400,192839560,9190,9190,9190,9190,0
20240927,120300,192839560,9190,9190,9190,9190,0
20240927,120200,192839560,9190,9190,9190,9190,0
20240927,120100,192839560,9190,9190,9190,9190,0
20240927,120000,192839560,9190,9190,9190,9190,0
20240927,115900,192839560,9190,9190,9190,9190,0
20240927,115800,192839560,9190,9190,9190,9190,0
20240927,115700,192839560,9190,9190,9190,9190,0
20240927,115600,192839560,9190,9190,9190,9190,0
20240927,115500,192839560,9190,9190,9190,9190,0
20240927,115400,192839560,9190,9190,9190,9190,0
20240927,115300,192839560,9190,9190,9190,9190,0
20240927,115200,192839560,9190,9190,9190,9190,0
20240927,115100,192839560,9190,9190,9190,9190,0
20240927,115000,192839560,9190,9190,9190,9190,0
20240927,114900,192839560,9190,9190,9190,9190,0
20240927,114800,192839560,9190,9190,9190,9190,0
20240927,114700,192839560,9190,9190,9190,9190,0
20240927,114600,192839560,9190,9190,9190,9190,0
20240927,114500,192839560,9190,9190,9190,9190,0
20240927,114400,192839560,9190,9180,9190,9180,11
20240927,114300,192738520,9180,9130,9180,9130,53
20240927,114200,192254230,9130,9130,9130,9130,0
20240927,114100,192254230,9130,9130,9130,9130,0
20240927,114000,192254230,9130,9130,9130,9130,0
20240927,113900,192254230,9130,9130,9130,9130,29
20240927,113800,191989460,9180,9180,9180,9180,0
20240927,113700,191989460,9180,9180,9180,9180,0
20240927,113600,191989460,9180,9180,9180,9180,0
20240927,113500,191989460,9180,9180,9180,9180,0
20240927,113400,191989460,9180,9180,9180,9180,0
20240927,113300,191989460,9180,9190,9200,9180,33
20240927,113200,191685950,9100,9100,9100,9100,0
20240927,113100,191685950,9100,9100,9100,9100,0
20240927,113000,191685950,9100,9100,9100,9100,50
20240927,112900,191230950,9110,9110,9110,9110,0
20240927,112800,191230950,9110,9110,9110,9110,0
20240927,112700,191230950,9110,9110,9110,9110,30
20240927,112600,190957650,9150,9150,9150,9150,0
20240927,112500,190957650,9150,9150,9150,9150,0
20240927,112400,190957650,9150,9150,9150,9150,1
20240927,112300,190948500,9110,9110,9110,9110,0
20240927,112200,190948500,9110,9150,9160,9110,95
20240927,112100,190080990,9150,9190,9190,9150,104
20240927,112000,189126070,9190,9080,9190,9080,245
20240927,111900,186889590,9050,9040,9050,9040,186
20240927,111800,185206570,9000,8990,9000,8990,71
20240927,111700,184568000,8990,8990,8990,8990,0
20240927,111600,184568000,8990,8990,8990,8990,0
20240927,111500,184568000,8990,8990,8990,8990,0
20240927,111400,184568000,8990,8990,8990,8990,0
20240927,111300,184568000,8990,8980,8990,8980,31
20240927,111200,184289610,9050,9050,9050,9050,0
20240927,111100,184289610,9050,9050,9050,9050,0
20240927,111000,184289610,9050,9050,9050,9050,0
20240927,110900,184289610,9050,9050,9050,9050,0
20240927,110800,184289610,9050,8960,9050,8960,752
20240927,110700,177489570,9050,9050,9050,9050,0
20240927,110600,177489570,9050,9050,9050,9050,0
20240927,110500,177489570,9050,9050,9050,9050,0
20240927,110400,177489570,9050,9050,9050,9050,0
20240927,110300,177489570,9050,8960,9070,8960,351
20240927,110200,174313650,8900,8900,8900,8900,505
20240927,110100,169819150,8910,8910,8910,8910,41
20240927,110000,169453840,8920,8920,8920,8920,0
20240927,105900,169453840,8920,8910,8920,8910,735
20240927,105800,162898440,8920,8910,8920,8910,25
20240927,105700,162675590,8920,8930,8930,8920,189
20240927,105600,160988470,8930,8930,8930,8930,0
20240927,105500,160988470,8930,8930,8930,8930,4
20240927,105400,160952750,9080,9080,9080,9080,0
20240927,105300,160952750,9080,9080,9080,9080,0
20240927,105200,160952750,9080,9080,9080,9080,0
20240927,105100,160952750,9080,9080,9080,9080,0
20240927,105000,160952750,9080,9080,9080,9080,0
20240927,104900,160952750,9080,9080,9080,9080,0
20240927,104800,160952750,9080,8950,9080,8950,150
20240927,104700,159592370,9010,8960,9010,8940,250
20240927,104600,157351600,8940,8940,8940,8940,14
20240927,104500,157226440,9080,9030,9080,8780,629
20240927,104400,151686560,9160,9100,9160,9100,381
20240927,104300,148214610,9100,9100,9220,9100,522
20240927,104200,143434240,8780,9150,9150,8780,691
20240927,104100,137294680,9170,9170,9170,9170,9
20240927,104000,137212150,9170,9140,9170,9140,184
20240927,103900,135526980,9140,9090,9140,9090,70
20240927,103800,134888420,9050,9050,9050,9050,10
20240927,103700,134797920,9140,9140,9140,9140,0
20240927,103600,134797920,9140,9140,9140,9140,0
20240927,103500,134797920,9140,9110,9140,9110,85
20240927,103400,134022690,9120,9110,9120,9110,50
20240927,103300,133566810,9110,9110,9110,9110,12
20240927,103200,133457490,9110,9110,9110,9110,87
20240927,103100,132664920,9110,9180,9180,9050,132
20240927,103000,131465170,9090,9010,9090,9010,277
20240927,102900,128953040,9020,9010,9020,8970,270
20240927,102800,126525200,9010,9010,9010,9010,0
20240927,102700,126525200,9010,9010,9010,9010,0
20240927,102600,126525200,9010,9010,9010,9010,0
20240927,102500,126525200,9010,9010,9010,9010,0
20240927,102400,126525200,9010,9010,9010,9010,0
20240927,102300,126525200,9010,9010,9010,9010,1
20240927,102200,126516190,9010,9010,9010,9010,3
20240927,102100,126489160,9000,9000,9010,9000,14
20240927,102000,126363080,9010,9010,9010,9010,1
20240927,101900,126354070,8970,8970,8970,8970,0
20240927,101800,126354070,8970,8980,8980,8970,84
20240927,101700,125600240,9090,8980,9090,8980,519
20240927,101600,120891400,8980,8980,8980,8980,2
20240927,101500,120873440,9000,9000,9000,9000,40
20240927,101400,120513440,9030,9060,9060,9030,89
20240927,101300,119707400,9160,9160,9160,9160,1
20240927,101200,119698240,9280,9280,9280,9280,0
20240927,101100,119698240,9280,9190,9280,9190,124
20240927,101000,118555740,9190,9010,9190,9010,825
20240927,100900,111044680,9020,9140,9140,9020,57
20240927,100800,110526540,9150,9160,9160,9150,48
20240927,100700,110087000,9170,9180,9180,9170,31
20240927,100600,109802560,9190,9190,9190,9190,21
20240927,100500,109609570,9190,9320,9320,9090,85
20240927,100400,108824060,9330,9290,9400,9290,338
20240927,100300,105666920,9290,9180,9390,9180,317
20240927,100200,102724720,9180,9180,9180,9170,207
20240927,100100,100825110,9170,9050,9180,9050,345
20240927,100000,97675250,9050,9100,9100,8950,432
20240927,095900,93765530,9110,8900,9130,8770,1171
20240927,095800,83277700,8740,8740,8920,8740,1218
20240927,095700,72513770,8740,8740,8740,8740,0
20240927,095600,72513770,8740,8740,8740,8740,0
20240927,095500,72513770,8740,8750,8750,8740,97
20240927,095400,71665900,8750,8760,8760,8710,521
20240927,095300,67106030,8760,8760,8760,8760,98
20240927,095200,66247550,8760,8740,8760,8740,249
20240927,095100,64071110,8780,8780,8780,8780,101
20240927,095000,63184330,8740,8750,8840,8740,120
20240927,094900,62134520,8850,8820,8850,8820,94
20240927,094800,61303680,8810,8810,8810,8790,76
20240927,094700,60634540,8810,8810,8810,8810,28
20240927,094600,60387860,8820,8810,8820,8810,39
20240927,094500,60044260,8850,8850,8850,8850,0
20240927,094400,60044260,8850,8850,8850,8850,0
20240927,094300,60044260,8850,8840,8850,8830,46
20240927,094200,59637610,8830,8800,8830,8710,200
20240927,094100,57879570,8790,8800,8800,8790,10
20240927,094000,57791660,8800,8800,8800,8800,40
20240927,093900,57439660,8830,8840,8840,8800,342
20240927,093800,54426970,8850,8900,8910,8820,315
20240927,093700,51641900,8920,8920,8920,8890,344
20240927,093600,48580170,8920,8820,8920,8820,1233
20240927,093500,37641970,8820,8770,8830,8730,707
20240927,093400,31424440,8730,8770,8770,8730,268
20240927,093300,29078130,8820,8820,8830,8820,29
20240927,093200,28822340,8830,8830,8830,8830,0
20240927,093100,28822340,8830,8830,8840,8810,77
20240927,093000,28141990,8830,8820,8840,8820,54
20240927,092900,27665250,8830,8820,8830,8820,15
20240927,092800,27532900,8830,8800,8830,8800,229
20240927,092700,25517670,8840,8830,8850,8820,221
20240927,092600,23563930,8860,8840,8860,8790,61
20240927,092500,23024390,8780,8780,8780,8780,10
20240927,092400,22936590,8840,8840,8840,8840,49
20240927,092300,22503430,8840,8840,8840,8840,0
20240927,092200,22503430,8840,8840,8840,8840,0
20240927,092100,22503430,8840,8840,8840,8840,1
20240927,092000,22494590,8970,8970,8970,8970,0
20240927,091900,22494590,8970,8970,8970,8970,0
20240927,091800,22494590,8970,8970,8970,8970,1
20240927,091700,22485620,8980,8990,8990,8980,154
20240927,091600,21101180,8390,8390,8390,8390,0
20240927,091500,21101180,8390,8880,8900,8390,824
20240927,091400,13876460,8870,8870,8870,8870,0
20240927,091300,13876460,8870,8890,8890,8870,154
20240927,091200,12510440,8900,8940,8940,8900,401
20240927,091100,8932420,8950,8950,8950,8950,0
20240927,091000,8932420,8950,8950,8950,8950,10
20240927,090900,8842920,8980,8980,8980,8980,0
20240927,090800,8842920,8980,8980,8980,8980,0
20240927,090700,8842920,8980,8980,8980,8980,5
20240927,090600,8798020,8950,8990,9000,8930,696
20240927,090500,2558190,9000,9000,9000,9000,5
20240927,090400,2513190,9000,9040,9040,9000,275
20240927,090300,36160,9040,9040,9040,9040,0
20240927,090200,36160,9040,9040,9040,9040,0
20240927,090100,36160,9040,9040,9040,9040,0
20240927,090000,36160,9040,9040,9040,9040,4