stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,200200,73376249,1450,1450,1450,1450,479
20240925,200100,73376249,1450,1450,1450,1450,0
20240925,200000,73376249,1450,1450,1450,1450,0
20240925,195900,73376249,1450,1450,1450,1450,0
20240925,195800,73376249,1450,1450,1450,1450,0
20240925,195700,73376249,1450,1450,1450,1450,0
20240925,195600,73376249,1450,1450,1450,1450,0
20240925,195500,73376249,1450,1450,1450,1450,0
20240925,195400,73376249,1450,1450,1450,1450,0
20240925,195300,73376249,1450,1450,1450,1450,0
20240925,195200,73376249,1450,1450,1450,1450,0
20240925,195100,73376249,1450,1450,1450,1450,0
20240925,195000,73376249,1450,1450,1450,1450,0
20240925,194900,73376249,1450,1450,1450,1450,0
20240925,194800,73376249,1450,1450,1450,1450,0
20240925,194700,73376249,1450,1450,1450,1450,0
20240925,194600,73376249,1450,1450,1450,1450,0
20240925,194500,73376249,1450,1450,1450,1450,0
20240925,194400,73376249,1450,1450,1450,1450,0
20240925,194300,73376249,1450,1450,1450,1450,0
20240925,194200,73376249,1450,1450,1450,1450,0
20240925,194100,73376249,1450,1450,1450,1450,0
20240925,194000,73376249,1450,1450,1450,1450,0
20240925,193900,73376249,1450,1450,1450,1450,0
20240925,193800,73376249,1450,1450,1450,1450,0
20240925,193700,73376249,1450,1450,1450,1450,0
20240925,193600,73376249,1450,1450,1450,1450,0
20240925,193500,73376249,1450,1450,1450,1450,0
20240925,193400,73376249,1450,1450,1450,1450,0
20240925,193300,73376249,1450,1450,1450,1450,0
20240925,193200,73376249,1450,1450,1450,1450,479
20240925,193100,73376249,1450,1450,1450,1450,0
20240925,193000,73376249,1450,1450,1450,1450,0
20240925,192900,73376249,1450,1450,1450,1450,0
20240925,192800,73376249,1450,1450,1450,1450,0
20240925,192700,73376249,1450,1450,1450,1450,0
20240925,192600,73376249,1450,1450,1450,1450,0
20240925,192500,73376249,1450,1450,1450,1450,0
20240925,192400,73376249,1450,1450,1450,1450,0
20240925,192300,73376249,1450,1450,1450,1450,0
20240925,192200,73376249,1450,1450,1450,1450,0
20240925,192100,73376249,1450,1450,1450,1450,0
20240925,192000,73376249,1450,1450,1450,1450,0
20240925,191900,73376249,1450,1450,1450,1450,0
20240925,191800,73376249,1450,1450,1450,1450,0
20240925,191700,73376249,1450,1450,1450,1450,0
20240925,191600,73376249,1450,1450,1450,1450,0
20240925,191500,73376249,1450,1450,1450,1450,0
20240925,191400,73376249,1450,1450,1450,1450,0
20240925,191300,73376249,1450,1450,1450,1450,0
20240925,191200,73376249,1450,1450,1450,1450,0
20240925,191100,73376249,1450,1450,1450,1450,0
20240925,191000,73376249,1450,1450,1450,1450,0
20240925,190900,73376249,1450,1450,1450,1450,0
20240925,190800,73376249,1450,1450,1450,1450,0
20240925,190700,73376249,1450,1450,1450,1450,0
20240925,190600,73376249,1450,1450,1450,1450,0
20240925,190500,73376249,1450,1450,1450,1450,0
20240925,190400,73376249,1450,1450,1450,1450,0
20240925,190300,73376249,1450,1450,1450,1450,0
20240925,190200,73376249,1450,1450,1450,1450,479
20240925,190100,73376249,1450,1450,1450,1450,0
20240925,190000,73376249,1450,1450,1450,1450,0
20240925,185900,73376249,1450,1450,1450,1450,0
20240925,185800,73376249,1450,1450,1450,1450,0
20240925,185700,73376249,1450,1450,1450,1450,0
20240925,185600,73376249,1450,1450,1450,1450,0
20240925,185500,73376249,1450,1450,1450,1450,0
20240925,185400,73376249,1450,1450,1450,1450,0
20240925,185300,73376249,1450,1450,1450,1450,0
20240925,185200,73376249,1450,1450,1450,1450,0
20240925,185100,73376249,1450,1450,1450,1450,0
20240925,185000,73376249,1450,1450,1450,1450,0
20240925,184900,73376249,1450,1450,1450,1450,0
20240925,184800,73376249,1450,1450,1450,1450,0
20240925,184700,73376249,1450,1450,1450,1450,0
20240925,184600,73376249,1450,1450,1450,1450,0
20240925,184500,73376249,1450,1450,1450,1450,0
20240925,184400,73376249,1450,1450,1450,1450,0
20240925,184300,73376249,1450,1450,1450,1450,0
20240925,184200,73376249,1450,1450,1450,1450,0
20240925,184100,73376249,1450,1450,1450,1450,0
20240925,184000,73376249,1450,1450,1450,1450,0
20240925,183900,73376249,1450,1450,1450,1450,0
20240925,183800,73376249,1450,1450,1450,1450,0
20240925,183700,73376249,1450,1450,1450,1450,0
20240925,183600,73376249,1450,1450,1450,1450,0
20240925,183500,73376249,1450,1450,1450,1450,0
20240925,183400,73376249,1450,1450,1450,1450,0
20240925,183300,73376249,1450,1450,1450,1450,0
20240925,183200,73376249,1450,1450,1450,1450,479
20240925,183100,73376249,1450,1450,1450,1450,0
20240925,183000,73376249,1450,1450,1450,1450,0
20240925,182900,73376249,1450,1450,1450,1450,0
20240925,182800,73376249,1450,1450,1450,1450,0
20240925,182700,73376249,1450,1450,1450,1450,0
20240925,182600,73376249,1450,1450,1450,1450,0
20240925,182500,73376249,1450,1450,1450,1450,0
20240925,182400,73376249,1450,1450,1450,1450,0
20240925,182300,73376249,1450,1450,1450,1450,0
20240925,182200,73376249,1450,1450,1450,1450,0
20240925,182100,73376249,1450,1450,1450,1450,0
20240925,182000,73376249,1450,1450,1450,1450,0
20240925,181900,73376249,1450,1450,1450,1450,0
20240925,181800,73376249,1450,1450,1450,1450,0
20240925,181700,73376249,1450,1450,1450,1450,0
20240925,181600,73376249,1450,1450,1450,1450,0
20240925,181500,73376249,1450,1450,1450,1450,0
20240925,181400,73376249,1450,1450,1450,1450,0
20240925,181300,73376249,1450,1450,1450,1450,0
20240925,181200,73376249,1450,1450,1450,1450,0
20240925,181100,73376249,1450,1450,1450,1450,0
20240925,181000,73376249,1450,1450,1450,1450,0
20240925,180900,73376249,1450,1450,1450,1450,0
20240925,180800,73376249,1450,1450,1450,1450,0
20240925,180700,73376249,1450,1450,1450,1450,0
20240925,180600,73376249,1450,1450,1450,1450,0
20240925,180500,73376249,1450,1450,1450,1450,0
20240925,180400,73376249,1450,1450,1450,1450,0
20240925,180300,73376249,1450,1450,1450,1450,0
20240925,180200,73376249,1450,1450,1450,1450,479
20240925,180100,73376249,1450,1450,1450,1450,0
20240925,180000,73376249,1450,1450,1450,1450,0
20240925,175900,73376249,1450,1450,1450,1450,0
20240925,175800,73376249,1450,1450,1450,1450,0
20240925,175700,73376249,1450,1450,1450,1450,0
20240925,175600,73376249,1450,1450,1450,1450,0
20240925,175500,73376249,1450,1450,1450,1450,0
20240925,175400,73376249,1450,1450,1450,1450,0
20240925,175300,73376249,1450,1450,1450,1450,0
20240925,175200,73376249,1450,1450,1450,1450,0
20240925,175100,73376249,1450,1450,1450,1450,0
20240925,175000,73376249,1450,1450,1450,1450,0
20240925,174900,73376249,1450,1450,1450,1450,0
20240925,174800,73376249,1450,1450,1450,1450,0
20240925,174700,73376249,1450,1450,1450,1450,0
20240925,174600,73376249,1450,1450,1450,1450,0
20240925,174500,73376249,1450,1450,1450,1450,0
20240925,174400,73376249,1450,1450,1450,1450,0
20240925,174300,73376249,1450,1450,1450,1450,0
20240925,174200,73376249,1450,1450,1450,1450,0
20240925,174100,73376249,1450,1450,1450,1450,0
20240925,174000,73376249,1450,1450,1450,1450,0
20240925,173900,73376249,1450,1450,1450,1450,0
20240925,173800,73376249,1450,1450,1450,1450,0
20240925,173700,73376249,1450,1450,1450,1450,0
20240925,173600,73376249,1450,1450,1450,1450,0
20240925,173500,73376249,1450,1450,1450,1450,0
20240925,173400,73376249,1450,1450,1450,1450,0
20240925,173300,73376249,1450,1450,1450,1450,0
20240925,173200,73376249,1450,1450,1450,1450,479
20240925,173100,73376249,1450,1450,1450,1450,0
20240925,173000,73376249,1450,1450,1450,1450,0
20240925,172900,73376249,1450,1450,1450,1450,0
20240925,172800,73376249,1450,1450,1450,1450,0
20240925,172700,73376249,1450,1450,1450,1450,0
20240925,172600,73376249,1450,1450,1450,1450,0
20240925,172500,73376249,1450,1450,1450,1450,0
20240925,172400,73376249,1450,1450,1450,1450,0
20240925,172300,73376249,1450,1450,1450,1450,0
20240925,172200,73376249,1450,1450,1450,1450,0
20240925,172100,73376249,1450,1450,1450,1450,0
20240925,172000,73376249,1450,1450,1450,1450,0
20240925,171900,73376249,1450,1450,1450,1450,0
20240925,171800,73376249,1450,1450,1450,1450,0
20240925,171700,73376249,1450,1450,1450,1450,0
20240925,171600,73376249,1450,1450,1450,1450,0
20240925,171500,73376249,1450,1450,1450,1450,0
20240925,171400,73376249,1450,1450,1450,1450,0
20240925,171300,73376249,1450,1450,1450,1450,0
20240925,171200,73376249,1450,1450,1450,1450,0
20240925,171100,73376249,1450,1450,1450,1450,0
20240925,171000,73376249,1450,1450,1450,1450,0
20240925,170900,73376249,1450,1450,1450,1450,0
20240925,170800,73376249,1450,1450,1450,1450,0
20240925,170700,73376249,1450,1450,1450,1450,0
20240925,170600,73376249,1450,1450,1450,1450,0
20240925,170500,73376249,1450,1450,1450,1450,0
20240925,170400,73376249,1450,1450,1450,1450,0
20240925,170300,73376249,1450,1450,1450,1450,0
20240925,170200,73376249,1450,1450,1450,1450,479
20240925,170100,73376249,1450,1450,1450,1450,0
20240925,170000,73376249,1450,1450,1450,1450,0
20240925,165900,73376249,1450,1450,1450,1450,0
20240925,165800,73376249,1450,1450,1450,1450,0
20240925,165700,73376249,1450,1450,1450,1450,0
20240925,165600,73376249,1450,1450,1450,1450,0
20240925,165500,73376249,1450,1450,1450,1450,0
20240925,165400,73376249,1450,1450,1450,1450,0
20240925,165300,73376249,1450,1450,1450,1450,0
20240925,165200,73376249,1450,1450,1450,1450,0
20240925,165100,73376249,1450,1450,1450,1450,0
20240925,165000,73376249,1450,1450,1450,1450,0
20240925,164900,73376249,1450,1450,1450,1450,0
20240925,164800,73376249,1450,1450,1450,1450,0
20240925,164700,73376249,1450,1450,1450,1450,0
20240925,164600,73376249,1450,1450,1450,1450,0
20240925,164500,73376249,1450,1450,1450,1450,0
20240925,164400,73376249,1450,1450,1450,1450,0
20240925,164300,73376249,1450,1450,1450,1450,0
20240925,164200,73376249,1450,1450,1450,1450,0
20240925,164100,73376249,1450,1450,1450,1450,0
20240925,164000,73376249,1450,1450,1450,1450,0
20240925,163900,73376249,1450,1450,1450,1450,0
20240925,163800,73376249,1450,1450,1450,1450,0
20240925,163700,73376249,1450,1450,1450,1450,0
20240925,163600,73376249,1450,1450,1450,1450,0
20240925,163500,73376249,1450,1450,1450,1450,0
20240925,163400,73376249,1450,1450,1450,1450,0
20240925,163300,73376249,1450,1450,1450,1450,0
20240925,163200,73376249,1450,1450,1450,1450,479
20240925,163100,73376249,1450,1450,1450,1450,0
20240925,163000,73376249,1450,1450,1450,1450,0
20240925,162900,73376249,1450,1450,1450,1450,0
20240925,162800,73376249,1450,1450,1450,1450,0
20240925,162700,73376249,1450,1450,1450,1450,0
20240925,162600,73376249,1450,1450,1450,1450,0
20240925,162500,73376249,1450,1450,1450,1450,0
20240925,162400,73376249,1450,1450,1450,1450,0
20240925,162300,73376249,1450,1450,1450,1450,0
20240925,162200,73376249,1450,1450,1450,1450,0
20240925,162100,73376249,1450,1450,1450,1450,0
20240925,162000,73376249,1450,1450,1450,1450,0
20240925,161900,73376249,1450,1450,1450,1450,0
20240925,161800,73376249,1450,1450,1450,1450,0
20240925,161700,73376249,1450,1450,1450,1450,0
20240925,161600,73376249,1450,1450,1450,1450,0
20240925,161500,73376249,1450,1450,1450,1450,0
20240925,161400,73376249,1450,1450,1450,1450,0
20240925,161300,73376249,1450,1450,1450,1450,0
20240925,161200,73376249,1450,1450,1450,1450,0
20240925,161100,73376249,1450,1450,1450,1450,0
20240925,161000,73376249,1450,1450,1450,1450,0
20240925,160900,73376249,1450,1450,1450,1450,0
20240925,160800,73376249,1450,1450,1450,1450,0
20240925,160700,73376249,1450,1450,1450,1450,0
20240925,160600,73376249,1450,1450,1450,1450,0
20240925,160500,73376249,1450,1450,1450,1450,0
20240925,160400,73376249,1450,1450,1450,1450,0
20240925,160300,73376249,1450,1450,1450,1450,0
20240925,160200,73376249,1450,1450,1450,1450,479
20240925,160100,73376249,1450,1450,1450,1450,0
20240925,160000,73376249,1450,1450,1450,1450,0
20240925,155900,73376249,1450,1450,1450,1450,0
20240925,155800,73376249,1450,1450,1450,1450,0
20240925,155700,73376249,1450,1450,1450,1450,0
20240925,155600,73376249,1450,1450,1450,1450,0
20240925,155500,73376249,1450,1450,1450,1450,0
20240925,155400,73376249,1450,1450,1450,1450,0
20240925,155300,73376249,1450,1450,1450,1450,0
20240925,155200,73376249,1450,1450,1450,1450,0
20240925,155100,73376249,1450,1450,1450,1450,0
20240925,155000,73376249,1450,1450,1450,1450,0
20240925,154900,73376249,1450,1450,1450,1450,0
20240925,154800,73376249,1450,1450,1450,1450,0
20240925,154700,73376249,1450,1450,1450,1450,0
20240925,154600,73376249,1450,1450,1450,1450,0
20240925,154500,73376249,1450,1450,1450,1450,0
20240925,154400,73376249,1450,1450,1450,1450,0
20240925,154300,73376249,1450,1450,1450,1450,0
20240925,154200,73376249,1450,1450,1450,1450,0
20240925,154100,73376249,1450,1450,1450,1450,0
20240925,154000,73376249,1450,1450,1450,1450,0
20240925,153900,73376249,1450,1450,1450,1450,0
20240925,153800,73376249,1450,1450,1450,1450,0
20240925,153700,73376249,1450,1450,1450,1450,0
20240925,153600,73376249,1450,1450,1450,1450,0
20240925,153500,73376249,1450,1450,1450,1450,0
20240925,153400,73376249,1450,1450,1450,1450,0
20240925,153300,73376249,1450,1450,1450,1450,0
20240925,153200,73376249,1450,1450,1450,1450,479
20240925,153100,73376249,1450,1450,1450,1450,0
20240925,153000,73376249,1450,1450,1450,1450,479
20240925,152900,72681699,1450,1450,1450,1450,0
20240925,152800,72681699,1450,1450,1450,1450,0
20240925,152700,72681699,1450,1450,1450,1450,0
20240925,152600,72681699,1450,1450,1450,1450,0
20240925,152500,72681699,1450,1450,1450,1450,0
20240925,152400,72681699,1450,1450,1450,1450,0
20240925,152300,72681699,1450,1450,1450,1450,0
20240925,152200,72681699,1450,1450,1450,1450,0
20240925,152100,72681699,1450,1450,1450,1450,0
20240925,152000,72681699,1450,1450,1450,1450,0
20240925,151900,72681699,1450,1450,1450,1450,0
20240925,151800,72681699,1450,1450,1450,1450,2
20240925,151700,72678799,1440,1440,1440,1440,0
20240925,151600,72678799,1440,1440,1440,1440,897
20240925,151500,71387119,1440,1440,1440,1440,0
20240925,151400,71387119,1440,1447,1447,1440,1211
20240925,151300,69641393,1440,1440,1440,1440,1678
20240925,151200,67225073,1440,1440,1440,1440,0
20240925,151100,67225073,1440,1440,1440,1440,0
20240925,151000,67225073,1440,1441,1441,1440,1300
20240925,150900,65352993,1442,1442,1442,1442,0
20240925,150800,65352993,1442,1442,1442,1442,0
20240925,150700,65352993,1442,1442,1442,1442,0
20240925,150600,65352993,1442,1442,1442,1442,0
20240925,150500,65352993,1442,1442,1442,1442,0
20240925,150400,65352993,1442,1442,1442,1442,0
20240925,150300,65352993,1442,1442,1442,1442,0
20240925,150200,65352993,1442,1442,1442,1442,33
20240925,150100,65305407,1442,1442,1442,1442,0
20240925,150000,65305407,1442,1442,1442,1440,1878
20240925,145900,62600552,1441,1441,1441,1441,0
20240925,145800,62600552,1441,1446,1446,1441,1215
20240925,145700,60849722,1447,1447,1447,1447,0
20240925,145600,60849722,1447,1447,1447,1447,0
20240925,145500,60849722,1447,1447,1447,1447,0
20240925,145400,60849722,1447,1447,1447,1447,0
20240925,145300,60849722,1447,1447,1447,1447,0
20240925,145200,60849722,1447,1447,1447,1447,45
20240925,145100,60784607,1441,1441,1441,1441,0
20240925,145000,60784607,1441,1441,1441,1441,0
20240925,144900,60784607,1441,1442,1442,1441,328
20240925,144800,60311947,1442,1442,1442,1442,28
20240925,144700,60271571,1448,1448,1448,1448,0
20240925,144600,60271571,1448,1448,1448,1448,0
20240925,144500,60271571,1448,1448,1448,1448,0
20240925,144400,60271571,1448,1448,1448,1448,0
20240925,144300,60271571,1448,1448,1448,1448,0
20240925,144200,60271571,1448,1448,1448,1448,100
20240925,144100,60126771,1442,1442,1442,1442,0
20240925,144000,60126771,1442,1444,1444,1442,2828
20240925,143900,56048432,1444,1444,1444,1444,10
20240925,143800,56033992,1446,1446,1446,1446,0
20240925,143700,56033992,1446,1446,1446,1446,0
20240925,143600,56033992,1446,1446,1446,1446,271
20240925,143500,55642126,1449,1449,1449,1449,0
20240925,143400,55642126,1449,1449,1449,1449,0
20240925,143300,55642126,1449,1449,1449,1449,10
20240925,143200,55627636,1449,1449,1449,1449,0
20240925,143100,55627636,1449,1449,1449,1449,69
20240925,143000,55527655,1449,1449,1449,1449,0
20240925,142900,55527655,1449,1449,1449,1449,7
20240925,142800,55517512,1446,1446,1446,1446,0
20240925,142700,55517512,1446,1446,1446,1446,0
20240925,142600,55517512,1446,1446,1446,1446,0
20240925,142500,55517512,1446,1446,1446,1446,0
20240925,142400,55517512,1446,1447,1447,1446,5
20240925,142300,55510279,1449,1449,1449,1448,275
20240925,142200,55111993,1450,1450,1450,1450,148
20240925,142100,54897393,1454,1454,1454,1454,0
20240925,142000,54897393,1454,1454,1454,1454,0
20240925,141900,54897393,1454,1454,1454,1454,0
20240925,141800,54897393,1454,1454,1454,1454,0
20240925,141700,54897393,1454,1454,1454,1454,0
20240925,141600,54897393,1454,1454,1454,1454,0
20240925,141500,54897393,1454,1454,1454,1454,0
20240925,141400,54897393,1454,1454,1454,1454,0
20240925,141300,54897393,1454,1454,1454,1454,0
20240925,141200,54897393,1454,1454,1454,1454,0
20240925,141100,54897393,1454,1454,1454,1454,0
20240925,141000,54897393,1454,1454,1454,1454,0
20240925,140900,54897393,1454,1454,1454,1454,0
20240925,140800,54897393,1454,1454,1454,1454,0
20240925,140700,54897393,1454,1454,1454,1454,0
20240925,140600,54897393,1454,1454,1454,1454,30
20240925,140500,54853773,1454,1454,1454,1454,0
20240925,140400,54853773,1454,1454,1454,1454,0
20240925,140300,54853773,1454,1454,1454,1454,6
20240925,140200,54845049,1454,1454,1454,1454,0
20240925,140100,54845049,1454,1454,1454,1454,1
20240925,140000,54843595,1450,1450,1450,1450,0
20240925,135900,54843595,1450,1450,1450,1450,0
20240925,135800,54843595,1450,1450,1450,1450,0
20240925,135700,54843595,1450,1450,1450,1450,0
20240925,135600,54843595,1450,1450,1450,1450,2
20240925,135500,54840695,1454,1454,1454,1454,0
20240925,135400,54840695,1454,1451,1454,1451,329
20240925,135300,54363235,1454,1454,1454,1454,6
20240925,135200,54354511,1455,1455,1455,1455,0
20240925,135100,54354511,1455,1455,1455,1455,0
20240925,135000,54354511,1455,1455,1455,1455,0
20240925,134900,54354511,1455,1455,1455,1455,0
20240925,134800,54354511,1455,1455,1455,1455,0
20240925,134700,54354511,1455,1455,1455,1455,0
20240925,134600,54354511,1455,1455,1455,1455,0
20240925,134500,54354511,1455,1449,1455,1449,11
20240925,134400,54338566,1455,1450,1455,1450,230
20240925,134300,54004981,1455,1455,1455,1455,6
20240925,134200,53996251,1456,1456,1456,1456,0
20240925,134100,53996251,1456,1456,1456,1456,0
20240925,134000,53996251,1456,1456,1456,1456,0
20240925,133900,53996251,1456,1456,1456,1456,0
20240925,133800,53996251,1456,1456,1456,1456,0
20240925,133700,53996251,1456,1456,1456,1456,0
20240925,133600,53996251,1456,1456,1456,1456,0
20240925,133500,53996251,1456,1456,1456,1456,0
20240925,133400,53996251,1456,1456,1456,1456,68
20240925,133300,53897243,1456,1456,1456,1456,0
20240925,133200,53897243,1456,1456,1456,1456,0
20240925,133100,53897243,1456,1455,1456,1455,3000
20240925,133000,49530370,1455,1455,1455,1455,114
20240925,132900,49364500,1455,1455,1455,1455,0
20240925,132800,49364500,1455,1455,1455,1455,0
20240925,132700,49364500,1455,1455,1455,1455,0
20240925,132600,49364500,1455,1455,1455,1455,0
20240925,132500,49364500,1455,1455,1455,1455,0
20240925,132400,49364500,1455,1455,1455,1455,0
20240925,132300,49364500,1455,1455,1455,1455,0
20240925,132200,49364500,1455,1455,1455,1455,0
20240925,132100,49364500,1455,1455,1455,1455,0
20240925,132000,49364500,1455,1455,1455,1455,0
20240925,131900,49364500,1455,1455,1455,1455,0
20240925,131800,49364500,1455,1455,1455,1455,0
20240925,131700,49364500,1455,1455,1455,1455,0
20240925,131600,49364500,1455,1455,1455,1455,0
20240925,131500,49364500,1455,1455,1455,1455,0
20240925,131400,49364500,1455,1455,1455,1455,0
20240925,131300,49364500,1455,1455,1455,1455,5
20240925,131200,49357225,1455,1455,1455,1455,0
20240925,131100,49357225,1455,1455,1455,1455,0
20240925,131000,49357225,1455,1455,1455,1455,0
20240925,130900,49357225,1455,1455,1455,1455,0
20240925,130800,49357225,1455,1455,1455,1455,0
20240925,130700,49357225,1455,1455,1455,1455,0
20240925,130600,49357225,1455,1455,1455,1455,0
20240925,130500,49357225,1455,1455,1455,1455,0
20240925,130400,49357225,1455,1455,1455,1455,0
20240925,130300,49357225,1455,1455,1455,1455,0
20240925,130200,49357225,1455,1455,1455,1455,0
20240925,130100,49357225,1455,1455,1455,1455,10
20240925,130000,49342675,1455,1455,1455,1455,0
20240925,125900,49342675,1455,1455,1455,1455,1
20240925,125800,49341220,1446,1446,1446,1446,0
20240925,125700,49341220,1446,1446,1446,1446,170
20240925,125600,49095400,1446,1446,1446,1446,0
20240925,125500,49095400,1446,1446,1446,1446,0
20240925,125400,49095400,1446,1446,1446,1446,0
20240925,125300,49095400,1446,1446,1446,1446,0
20240925,125200,49095400,1446,1446,1446,1446,0
20240925,125100,49095400,1446,1446,1446,1446,0
20240925,125000,49095400,1446,1446,1446,1446,0
20240925,124900,49095400,1446,1446,1446,1446,0
20240925,124800,49095400,1446,1446,1446,1446,0
20240925,124700,49095400,1446,1446,1446,1446,0
20240925,124600,49095400,1446,1446,1446,1446,10
20240925,124500,49080940,1458,1458,1458,1458,9
20240925,124400,49067818,1458,1457,1458,1457,815
20240925,124300,47880278,1457,1447,1457,1447,2848
20240925,124200,43747156,1445,1445,1445,1445,10
20240925,124100,43732706,1444,1444,1444,1444,0
20240925,124000,43732706,1444,1444,1444,1444,0
20240925,123900,43732706,1444,1444,1444,1444,0
20240925,123800,43732706,1444,1444,1444,1444,0
20240925,123700,43732706,1444,1444,1444,1444,0
20240925,123600,43732706,1444,1444,1444,1444,0
20240925,123500,43732706,1444,1444,1444,1444,447
20240925,123400,43087238,1444,1444,1444,1444,0
20240925,123300,43087238,1444,1444,1444,1444,96
20240925,123200,42948614,1444,1444,1444,1444,0
20240925,123100,42948614,1444,1444,1444,1444,0
20240925,123000,42948614,1444,1444,1444,1444,0
20240925,122900,42948614,1444,1444,1444,1444,0
20240925,122800,42948614,1444,1444,1444,1444,2
20240925,122700,42945726,1444,1444,1444,1444,0
20240925,122600,42945726,1444,1444,1444,1444,0
20240925,122500,42945726,1444,1444,1444,1444,0
20240925,122400,42945726,1444,1444,1444,1444,0
20240925,122300,42945726,1444,1444,1444,1444,41
20240925,122200,42886522,1444,1443,1444,1443,853
20240925,122100,41654875,1443,1443,1443,1443,239
20240925,122000,41309998,1444,1444,1444,1444,0
20240925,121900,41309998,1444,1444,1444,1444,0
20240925,121800,41309998,1444,1444,1444,1444,98
20240925,121700,41168486,1447,1447,1447,1447,0
20240925,121600,41168486,1447,1447,1447,1447,0
20240925,121500,41168486,1447,1447,1447,1447,0
20240925,121400,41168486,1447,1447,1447,1447,0
20240925,121300,41168486,1447,1447,1447,1447,0
20240925,121200,41168486,1447,1447,1447,1447,0
20240925,121100,41168486,1447,1447,1447,1447,1
20240925,121000,41167039,1443,1443,1443,1443,0
20240925,120900,41167039,1443,1443,1443,1443,0
20240925,120800,41167039,1443,1443,1443,1443,0
20240925,120700,41167039,1443,1443,1443,1443,0
20240925,120600,41167039,1443,1443,1443,1443,0
20240925,120500,41167039,1443,1443,1443,1443,0
20240925,120400,41167039,1443,1443,1443,1443,0
20240925,120300,41167039,1443,1443,1443,1443,0
20240925,120200,41167039,1443,1443,1443,1443,0
20240925,120100,41167039,1443,1443,1443,1443,0
20240925,120000,41167039,1443,1443,1443,1443,0
20240925,115900,41167039,1443,1443,1443,1443,600
20240925,115800,40301239,1443,1443,1443,1443,0
20240925,115700,40301239,1443,1443,1443,1443,0
20240925,115600,40301239,1443,1443,1443,1443,0
20240925,115500,40301239,1443,1443,1443,1443,0
20240925,115400,40301239,1443,1443,1443,1443,0
20240925,115300,40301239,1443,1443,1443,1443,110
20240925,115200,40142509,1445,1445,1445,1445,0
20240925,115100,40142509,1445,1445,1445,1445,0
20240925,115000,40142509,1445,1445,1445,1445,0
20240925,114900,40142509,1445,1447,1447,1445,4
20240925,114800,40136726,1448,1448,1448,1448,90
20240925,114700,40006406,1448,1448,1448,1448,0
20240925,114600,40006406,1448,1448,1448,1448,0
20240925,114500,40006406,1448,1448,1448,1448,150
20240925,114400,39789206,1448,1448,1448,1448,0
20240925,114300,39789206,1448,1448,1448,1448,0
20240925,114200,39789206,1448,1448,1448,1448,0
20240925,114100,39789206,1448,1448,1448,1448,0
20240925,114000,39789206,1448,1448,1448,1448,0
20240925,113900,39789206,1448,1448,1448,1448,88
20240925,113800,39661782,1450,1450,1450,1450,0
20240925,113700,39661782,1450,1450,1450,1450,0
20240925,113600,39661782,1450,1450,1450,1450,8
20240925,113500,39650182,1448,1448,1448,1448,21
20240925,113400,39619774,1450,1450,1450,1450,0
20240925,113300,39619774,1450,1450,1450,1450,0
20240925,113200,39619774,1450,1450,1450,1450,0
20240925,113100,39619774,1450,1450,1450,1450,8
20240925,113000,39608174,1450,1450,1450,1450,0
20240925,112900,39608174,1450,1450,1450,1450,2
20240925,112800,39605274,1448,1448,1448,1448,0
20240925,112700,39605274,1448,1448,1448,1448,0
20240925,112600,39605274,1448,1448,1448,1448,444
20240925,112500,38962362,1450,1450,1450,1450,0
20240925,112400,38962362,1450,1450,1450,1450,0
20240925,112300,38962362,1450,1450,1450,1450,0
20240925,112200,38962362,1450,1450,1450,1450,0
20240925,112100,38962362,1450,1450,1450,1450,0
20240925,112000,38962362,1450,1450,1450,1450,0
20240925,111900,38962362,1450,1450,1450,1450,30
20240925,111800,38918862,1450,1450,1450,1450,0
20240925,111700,38918862,1450,1450,1450,1450,0
20240925,111600,38918862,1450,1450,1450,1450,0
20240925,111500,38918862,1450,1450,1450,1450,2
20240925,111400,38915962,1450,1450,1450,1450,0
20240925,111300,38915962,1450,1450,1450,1450,481
20240925,111200,38218512,1450,1450,1450,1450,0
20240925,111100,38218512,1450,1450,1450,1450,0
20240925,111000,38218512,1450,1450,1450,1450,257
20240925,110900,37845862,1448,1448,1448,1448,0
20240925,110800,37845862,1448,1448,1448,1448,709
20240925,110700,36819230,1447,1447,1447,1447,0
20240925,110600,36819230,1447,1447,1447,1447,0
20240925,110500,36819230,1447,1447,1447,1447,2053
20240925,110400,33848539,1447,1447,1447,1447,997
20240925,110300,32405880,1447,1447,1447,1447,0
20240925,110200,32405880,1447,1446,1447,1446,25
20240925,110100,32369725,1447,1447,1447,1447,0
20240925,110000,32369725,1447,1447,1447,1447,0
20240925,105900,32369725,1447,1447,1447,1447,0
20240925,105800,32369725,1447,1447,1447,1447,0
20240925,105700,32369725,1447,1447,1447,1447,45
20240925,105600,32304610,1447,1447,1447,1447,0
20240925,105500,32304610,1447,1447,1447,1447,0
20240925,105400,32304610,1447,1447,1447,1447,0
20240925,105300,32304610,1447,1447,1447,1447,0
20240925,105200,32304610,1447,1447,1447,1447,0
20240925,105100,32304610,1447,1447,1447,1447,0
20240925,105000,32304610,1447,1447,1447,1447,0
20240925,104900,32304610,1447,1447,1447,1447,0
20240925,104800,32304610,1447,1447,1447,1447,0
20240925,104700,32304610,1447,1447,1447,1447,0
20240925,104600,32304610,1447,1447,1447,1447,0
20240925,104500,32304610,1447,1447,1447,1447,0
20240925,104400,32304610,1447,1447,1447,1447,0
20240925,104300,32304610,1447,1447,1447,1447,838
20240925,104200,31092024,1447,1447,1447,1447,0
20240925,104100,31092024,1447,1447,1447,1447,0
20240925,104000,31092024,1447,1447,1447,1447,0
20240925,103900,31092024,1447,1447,1447,1447,0
20240925,103800,31092024,1447,1447,1447,1447,0
20240925,103700,31092024,1447,1445,1447,1445,69
20240925,103600,30992195,1441,1441,1441,1441,0
20240925,103500,30992195,1441,1441,1441,1441,0
20240925,103400,30992195,1441,1441,1441,1441,400
20240925,103300,30415795,1441,1441,1441,1441,1
20240925,103200,30414354,1441,1441,1441,1441,1
20240925,103100,30412913,1445,1445,1445,1445,0
20240925,103000,30412913,1445,1441,1445,1441,400
20240925,102900,29835303,1441,1441,1441,1441,0
20240925,102800,29835303,1441,1441,1441,1441,0
20240925,102700,29835303,1441,1441,1441,1441,0
20240925,102600,29835303,1441,1441,1441,1441,0
20240925,102500,29835303,1441,1441,1441,1441,0
20240925,102400,29835303,1441,1441,1441,1441,0
20240925,102300,29835303,1441,1441,1441,1441,0
20240925,102200,29835303,1441,1441,1441,1441,0
20240925,102100,29835303,1441,1441,1441,1441,0
20240925,102000,29835303,1441,1441,1441,1441,0
20240925,101900,29835303,1441,1441,1441,1441,0
20240925,101800,29835303,1441,1441,1441,1441,0
20240925,101700,29835303,1441,1441,1441,1441,1501
20240925,101600,27672362,1441,1441,1441,1441,1
20240925,101500,27670921,1441,1441,1441,1441,0
20240925,101400,27670921,1441,1441,1441,1441,0
20240925,101300,27670921,1441,1441,1441,1441,0
20240925,101200,27670921,1441,1441,1441,1441,21
20240925,101100,27640660,1448,1448,1448,1448,3
20240925,101000,27636316,1448,1448,1448,1448,0
20240925,100900,27636316,1448,1448,1448,1448,0
20240925,100800,27636316,1448,1440,1448,1440,12
20240925,100700,27618948,1440,1440,1440,1440,9
20240925,100600,27605988,1438,1438,1438,1438,0
20240925,100500,27605988,1438,1438,1438,1438,0
20240925,100400,27605988,1438,1438,1438,1438,0
20240925,100300,27605988,1438,1438,1438,1438,10
20240925,100200,27591608,1438,1438,1438,1438,0
20240925,100100,27591608,1438,1438,1438,1438,0
20240925,100000,27591608,1438,1441,1441,1438,6000
20240925,095900,18953317,1440,1448,1448,1440,3938
20240925,095800,13263290,1448,1448,1448,1448,1000
20240925,095700,11815290,1450,1450,1450,1450,0
20240925,095600,11815290,1450,1450,1450,1450,1000
20240925,095500,10365290,1450,1450,1450,1450,0
20240925,095400,10365290,1450,1450,1450,1450,1
20240925,095300,10363840,1453,1453,1453,1453,0
20240925,095200,10363840,1453,1453,1453,1453,137
20240925,095100,10164779,1453,1453,1453,1453,0
20240925,095000,10164779,1453,1453,1453,1453,129
20240925,094900,9977342,1453,1453,1453,1453,0
20240925,094800,9977342,1453,1453,1453,1453,0
20240925,094700,9977342,1453,1453,1453,1453,0
20240925,094600,9977342,1453,1453,1453,1453,1
20240925,094500,9975889,1453,1453,1453,1453,0
20240925,094400,9975889,1453,1453,1453,1453,0
20240925,094300,9975889,1453,1453,1453,1453,0
20240925,094200,9975889,1453,1453,1453,1453,118
20240925,094100,9804435,1453,1453,1453,1453,27
20240925,094000,9765204,1453,1453,1453,1453,10
20240925,093900,9750674,1450,1450,1450,1450,0
20240925,093800,9750674,1450,1450,1450,1450,0
20240925,093700,9750674,1450,1450,1450,1450,0
20240925,093600,9750674,1450,1450,1450,1450,1000
20240925,093500,8300674,1450,1450,1450,1450,0
20240925,093400,8300674,1450,1450,1450,1450,0
20240925,093300,8300674,1450,1450,1450,1450,92
20240925,093200,8167274,1450,1450,1450,1450,8
20240925,093100,8155674,1450,1450,1450,1450,495
20240925,093000,7437924,1450,1449,1450,1449,6
20240925,092900,7429225,1445,1445,1445,1445,0
20240925,092800,7429225,1445,1445,1445,1445,950
20240925,092700,6056475,1444,1444,1444,1444,0
20240925,092600,6056475,1444,1444,1444,1444,0
20240925,092500,6056475,1444,1444,1444,1444,0
20240925,092400,6056475,1444,1444,1444,1444,0
20240925,092300,6056475,1444,1444,1444,1444,887
20240925,092200,4775647,1453,1453,1453,1453,0
20240925,092100,4775647,1453,1453,1453,1453,0
20240925,092000,4775647,1453,1453,1453,1453,50
20240925,091900,4702997,1458,1458,1458,1458,0
20240925,091800,4702997,1458,1458,1458,1458,0
20240925,091700,4702997,1458,1458,1458,1458,0
20240925,091600,4702997,1458,1458,1458,1458,7
20240925,091500,4692791,1458,1458,1458,1458,0
20240925,091400,4692791,1458,1458,1458,1458,5
20240925,091300,4685501,1458,1458,1458,1458,110
20240925,091200,4525121,1460,1460,1460,1460,0
20240925,091100,4525121,1460,1460,1460,1460,0
20240925,091000,4525121,1460,1460,1460,1460,0
20240925,090900,4525121,1460,1459,1460,1459,687
20240925,090800,3522652,1459,1454,1459,1454,1005
20240925,090700,2059654,1454,1454,1454,1454,14
20240925,090600,2039298,1454,1454,1454,1454,0
20240925,090500,2039298,1454,1454,1454,1454,500
20240925,090400,1312298,1454,1454,1454,1454,50
20240925,090300,1239598,1455,1454,1455,1454,136
20240925,090200,1041773,1455,1448,1455,1448,68
20240925,090100,942931,1447,1447,1447,1447,33
20240925,090000,895180,1446,1438,1446,1438,620