stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,202100,1477638000,4445,4445,4445,4445,5090
20240925,202000,1477638000,4445,4445,4445,4445,0
20240925,201900,1477638000,4445,4445,4445,4445,0
20240925,201800,1477638000,4445,4445,4445,4445,0
20240925,201700,1477638000,4445,4445,4445,4445,0
20240925,201600,1477638000,4445,4445,4445,4445,0
20240925,201500,1477638000,4445,4445,4445,4445,0
20240925,201400,1477638000,4445,4445,4445,4445,0
20240925,201300,1477638000,4445,4445,4445,4445,0
20240925,201200,1477638000,4445,4445,4445,4445,0
20240925,201100,1477638000,4445,4445,4445,4445,0
20240925,201000,1477638000,4445,4445,4445,4445,0
20240925,200900,1477638000,4445,4445,4445,4445,0
20240925,200800,1477638000,4445,4445,4445,4445,0
20240925,200700,1477638000,4445,4445,4445,4445,0
20240925,200600,1477638000,4445,4445,4445,4445,0
20240925,200500,1477638000,4445,4445,4445,4445,0
20240925,200400,1477638000,4445,4445,4445,4445,0
20240925,200300,1477638000,4445,4445,4445,4445,0
20240925,200200,1477638000,4445,4445,4445,4445,0
20240925,200100,1477638000,4445,4445,4445,4445,0
20240925,200000,1477638000,4445,4445,4445,4445,0
20240925,195900,1477638000,4445,4445,4445,4445,0
20240925,195800,1477638000,4445,4445,4445,4445,0
20240925,195700,1477638000,4445,4445,4445,4445,0
20240925,195600,1477638000,4445,4445,4445,4445,0
20240925,195500,1477638000,4445,4445,4445,4445,0
20240925,195400,1477638000,4445,4445,4445,4445,0
20240925,195300,1477638000,4445,4445,4445,4445,0
20240925,195200,1477638000,4445,4445,4445,4445,0
20240925,195100,1477638000,4445,4445,4445,4445,5090
20240925,195000,1477638000,4445,4445,4445,4445,0
20240925,194900,1477638000,4445,4445,4445,4445,0
20240925,194800,1477638000,4445,4445,4445,4445,0
20240925,194700,1477638000,4445,4445,4445,4445,0
20240925,194600,1477638000,4445,4445,4445,4445,0
20240925,194500,1477638000,4445,4445,4445,4445,0
20240925,194400,1477638000,4445,4445,4445,4445,0
20240925,194300,1477638000,4445,4445,4445,4445,0
20240925,194200,1477638000,4445,4445,4445,4445,0
20240925,194100,1477638000,4445,4445,4445,4445,0
20240925,194000,1477638000,4445,4445,4445,4445,0
20240925,193900,1477638000,4445,4445,4445,4445,0
20240925,193800,1477638000,4445,4445,4445,4445,0
20240925,193700,1477638000,4445,4445,4445,4445,0
20240925,193600,1477638000,4445,4445,4445,4445,0
20240925,193500,1477638000,4445,4445,4445,4445,0
20240925,193400,1477638000,4445,4445,4445,4445,0
20240925,193300,1477638000,4445,4445,4445,4445,0
20240925,193200,1477638000,4445,4445,4445,4445,0
20240925,193100,1477638000,4445,4445,4445,4445,0
20240925,193000,1477638000,4445,4445,4445,4445,0
20240925,192900,1477638000,4445,4445,4445,4445,0
20240925,192800,1477638000,4445,4445,4445,4445,0
20240925,192700,1477638000,4445,4445,4445,4445,0
20240925,192600,1477638000,4445,4445,4445,4445,0
20240925,192500,1477638000,4445,4445,4445,4445,0
20240925,192400,1477638000,4445,4445,4445,4445,0
20240925,192300,1477638000,4445,4445,4445,4445,0
20240925,192200,1477638000,4445,4445,4445,4445,0
20240925,192100,1477638000,4445,4445,4445,4445,5090
20240925,192000,1477638000,4445,4445,4445,4445,0
20240925,191900,1477638000,4445,4445,4445,4445,0
20240925,191800,1477638000,4445,4445,4445,4445,0
20240925,191700,1477638000,4445,4445,4445,4445,0
20240925,191600,1477638000,4445,4445,4445,4445,0
20240925,191500,1477638000,4445,4445,4445,4445,0
20240925,191400,1477638000,4445,4445,4445,4445,0
20240925,191300,1477638000,4445,4445,4445,4445,0
20240925,191200,1477638000,4445,4445,4445,4445,0
20240925,191100,1477638000,4445,4445,4445,4445,0
20240925,191000,1477638000,4445,4445,4445,4445,0
20240925,190900,1477638000,4445,4445,4445,4445,0
20240925,190800,1477638000,4445,4445,4445,4445,0
20240925,190700,1477638000,4445,4445,4445,4445,0
20240925,190600,1477638000,4445,4445,4445,4445,0
20240925,190500,1477638000,4445,4445,4445,4445,0
20240925,190400,1477638000,4445,4445,4445,4445,0
20240925,190300,1477638000,4445,4445,4445,4445,0
20240925,190200,1477638000,4445,4445,4445,4445,0
20240925,190100,1477638000,4445,4445,4445,4445,0
20240925,190000,1477638000,4445,4445,4445,4445,0
20240925,185900,1477638000,4445,4445,4445,4445,0
20240925,185800,1477638000,4445,4445,4445,4445,0
20240925,185700,1477638000,4445,4445,4445,4445,0
20240925,185600,1477638000,4445,4445,4445,4445,0
20240925,185500,1477638000,4445,4445,4445,4445,0
20240925,185400,1477638000,4445,4445,4445,4445,0
20240925,185300,1477638000,4445,4445,4445,4445,0
20240925,185200,1477638000,4445,4445,4445,4445,0
20240925,185100,1477638000,4445,4445,4445,4445,5090
20240925,185000,1477638000,4445,4445,4445,4445,0
20240925,184900,1477638000,4445,4445,4445,4445,0
20240925,184800,1477638000,4445,4445,4445,4445,0
20240925,184700,1477638000,4445,4445,4445,4445,0
20240925,184600,1477638000,4445,4445,4445,4445,0
20240925,184500,1477638000,4445,4445,4445,4445,0
20240925,184400,1477638000,4445,4445,4445,4445,0
20240925,184300,1477638000,4445,4445,4445,4445,0
20240925,184200,1477638000,4445,4445,4445,4445,0
20240925,184100,1477638000,4445,4445,4445,4445,0
20240925,184000,1477638000,4445,4445,4445,4445,0
20240925,183900,1477638000,4445,4445,4445,4445,0
20240925,183800,1477638000,4445,4445,4445,4445,0
20240925,183700,1477638000,4445,4445,4445,4445,0
20240925,183600,1477638000,4445,4445,4445,4445,0
20240925,183500,1477638000,4445,4445,4445,4445,0
20240925,183400,1477638000,4445,4445,4445,4445,0
20240925,183300,1477638000,4445,4445,4445,4445,0
20240925,183200,1477638000,4445,4445,4445,4445,0
20240925,183100,1477638000,4445,4445,4445,4445,0
20240925,183000,1477638000,4445,4445,4445,4445,0
20240925,182900,1477638000,4445,4445,4445,4445,0
20240925,182800,1477638000,4445,4445,4445,4445,0
20240925,182700,1477638000,4445,4445,4445,4445,0
20240925,182600,1477638000,4445,4445,4445,4445,0
20240925,182500,1477638000,4445,4445,4445,4445,0
20240925,182400,1477638000,4445,4445,4445,4445,0
20240925,182300,1477638000,4445,4445,4445,4445,0
20240925,182200,1477638000,4445,4445,4445,4445,0
20240925,182100,1477638000,4445,4445,4445,4445,5090
20240925,182000,1477638000,4445,4445,4445,4445,0
20240925,181900,1477638000,4445,4445,4445,4445,0
20240925,181800,1477638000,4445,4445,4445,4445,0
20240925,181700,1477638000,4445,4445,4445,4445,0
20240925,181600,1477638000,4445,4445,4445,4445,0
20240925,181500,1477638000,4445,4445,4445,4445,0
20240925,181400,1477638000,4445,4445,4445,4445,0
20240925,181300,1477638000,4445,4445,4445,4445,0
20240925,181200,1477638000,4445,4445,4445,4445,0
20240925,181100,1477638000,4445,4445,4445,4445,0
20240925,181000,1477638000,4445,4445,4445,4445,0
20240925,180900,1477638000,4445,4445,4445,4445,0
20240925,180800,1477638000,4445,4445,4445,4445,0
20240925,180700,1477638000,4445,4445,4445,4445,0
20240925,180600,1477638000,4445,4445,4445,4445,0
20240925,180500,1477638000,4445,4445,4445,4445,0
20240925,180400,1477638000,4445,4445,4445,4445,0
20240925,180300,1477638000,4445,4445,4445,4445,0
20240925,180200,1477638000,4445,4445,4445,4445,0
20240925,180100,1477638000,4445,4445,4445,4445,0
20240925,180000,1477638000,4445,4445,4445,4445,0
20240925,175900,1477638000,4445,4445,4445,4445,0
20240925,175800,1477638000,4445,4445,4445,4445,0
20240925,175700,1477638000,4445,4445,4445,4445,0
20240925,175600,1477638000,4445,4445,4445,4445,0
20240925,175500,1477638000,4445,4445,4445,4445,0
20240925,175400,1477638000,4445,4445,4445,4445,0
20240925,175300,1477638000,4445,4445,4445,4445,0
20240925,175200,1477638000,4445,4445,4445,4445,0
20240925,175100,1477638000,4445,4445,4445,4445,5090
20240925,175000,1477638000,4445,4445,4445,4445,0
20240925,174900,1477638000,4445,4445,4445,4445,0
20240925,174800,1477638000,4445,4445,4445,4445,0
20240925,174700,1477638000,4445,4445,4445,4445,0
20240925,174600,1477638000,4445,4445,4445,4445,0
20240925,174500,1477638000,4445,4445,4445,4445,0
20240925,174400,1477638000,4445,4445,4445,4445,0
20240925,174300,1477638000,4445,4445,4445,4445,0
20240925,174200,1477638000,4445,4445,4445,4445,0
20240925,174100,1477638000,4445,4445,4445,4445,0
20240925,174000,1477638000,4445,4445,4445,4445,0
20240925,173900,1477638000,4445,4445,4445,4445,0
20240925,173800,1477638000,4445,4445,4445,4445,0
20240925,173700,1477638000,4445,4445,4445,4445,0
20240925,173600,1477638000,4445,4445,4445,4445,0
20240925,173500,1477638000,4445,4445,4445,4445,0
20240925,173400,1477638000,4445,4445,4445,4445,0
20240925,173300,1477638000,4445,4445,4445,4445,0
20240925,173200,1477638000,4445,4445,4445,4445,0
20240925,173100,1477638000,4445,4445,4445,4445,0
20240925,173000,1477638000,4445,4445,4445,4445,0
20240925,172900,1477638000,4445,4445,4445,4445,0
20240925,172800,1477638000,4445,4445,4445,4445,0
20240925,172700,1477638000,4445,4445,4445,4445,0
20240925,172600,1477638000,4445,4445,4445,4445,0
20240925,172500,1477638000,4445,4445,4445,4445,0
20240925,172400,1477638000,4445,4445,4445,4445,0
20240925,172300,1477638000,4445,4445,4445,4445,0
20240925,172200,1477638000,4445,4445,4445,4445,0
20240925,172100,1477638000,4445,4445,4445,4445,5090
20240925,172000,1477638000,4445,4445,4445,4445,0
20240925,171900,1477638000,4445,4445,4445,4445,0
20240925,171800,1477638000,4445,4445,4445,4445,0
20240925,171700,1477638000,4445,4445,4445,4445,0
20240925,171600,1477638000,4445,4445,4445,4445,0
20240925,171500,1477638000,4445,4445,4445,4445,0
20240925,171400,1477638000,4445,4445,4445,4445,0
20240925,171300,1477638000,4445,4445,4445,4445,0
20240925,171200,1477638000,4445,4445,4445,4445,0
20240925,171100,1477638000,4445,4445,4445,4445,0
20240925,171000,1477638000,4445,4445,4445,4445,0
20240925,170900,1477638000,4445,4445,4445,4445,0
20240925,170800,1477638000,4445,4445,4445,4445,0
20240925,170700,1477638000,4445,4445,4445,4445,0
20240925,170600,1477638000,4445,4445,4445,4445,0
20240925,170500,1477638000,4445,4445,4445,4445,0
20240925,170400,1477638000,4445,4445,4445,4445,0
20240925,170300,1477638000,4445,4445,4445,4445,0
20240925,170200,1477638000,4445,4445,4445,4445,0
20240925,170100,1477638000,4445,4445,4445,4445,0
20240925,170000,1477638000,4445,4445,4445,4445,0
20240925,165900,1477638000,4445,4445,4445,4445,0
20240925,165800,1477638000,4445,4445,4445,4445,0
20240925,165700,1477638000,4445,4445,4445,4445,0
20240925,165600,1477638000,4445,4445,4445,4445,0
20240925,165500,1477638000,4445,4445,4445,4445,0
20240925,165400,1477638000,4445,4445,4445,4445,0
20240925,165300,1477638000,4445,4445,4445,4445,0
20240925,165200,1477638000,4445,4445,4445,4445,0
20240925,165100,1477638000,4445,4445,4445,4445,5090
20240925,165000,1477638000,4445,4445,4445,4445,0
20240925,164900,1477638000,4445,4445,4445,4445,0
20240925,164800,1477638000,4445,4445,4445,4445,0
20240925,164700,1477638000,4445,4445,4445,4445,0
20240925,164600,1477638000,4445,4445,4445,4445,0
20240925,164500,1477638000,4445,4445,4445,4445,0
20240925,164400,1477638000,4445,4445,4445,4445,0
20240925,164300,1477638000,4445,4445,4445,4445,0
20240925,164200,1477638000,4445,4445,4445,4445,0
20240925,164100,1477638000,4445,4445,4445,4445,0
20240925,164000,1477638000,4445,4445,4445,4445,0
20240925,163900,1477638000,4445,4445,4445,4445,0
20240925,163800,1477638000,4445,4445,4445,4445,0
20240925,163700,1477638000,4445,4445,4445,4445,0
20240925,163600,1477638000,4445,4445,4445,4445,0
20240925,163500,1477638000,4445,4445,4445,4445,0
20240925,163400,1477638000,4445,4445,4445,4445,0
20240925,163300,1477638000,4445,4445,4445,4445,0
20240925,163200,1477638000,4445,4445,4445,4445,0
20240925,163100,1477638000,4445,4445,4445,4445,0
20240925,163000,1477638000,4445,4445,4445,4445,0
20240925,162900,1477638000,4445,4445,4445,4445,0
20240925,162800,1477638000,4445,4445,4445,4445,0
20240925,162700,1477638000,4445,4445,4445,4445,0
20240925,162600,1477638000,4445,4445,4445,4445,0
20240925,162500,1477638000,4445,4445,4445,4445,0
20240925,162400,1477638000,4445,4445,4445,4445,0
20240925,162300,1477638000,4445,4445,4445,4445,0
20240925,162200,1477638000,4445,4445,4445,4445,0
20240925,162100,1477638000,4445,4445,4445,4445,5090
20240925,162000,1477638000,4445,4445,4445,4445,0
20240925,161900,1477638000,4445,4445,4445,4445,0
20240925,161800,1477638000,4445,4445,4445,4445,0
20240925,161700,1477638000,4445,4445,4445,4445,0
20240925,161600,1477638000,4445,4445,4445,4445,0
20240925,161500,1477638000,4445,4445,4445,4445,0
20240925,161400,1477638000,4445,4445,4445,4445,0
20240925,161300,1477638000,4445,4445,4445,4445,0
20240925,161200,1477638000,4445,4445,4445,4445,0
20240925,161100,1477638000,4445,4445,4445,4445,0
20240925,161000,1477638000,4445,4445,4445,4445,0
20240925,160900,1477638000,4445,4445,4445,4445,0
20240925,160800,1477638000,4445,4445,4445,4445,0
20240925,160700,1477638000,4445,4445,4445,4445,0
20240925,160600,1477638000,4445,4445,4445,4445,0
20240925,160500,1477638000,4445,4445,4445,4445,0
20240925,160400,1477638000,4445,4445,4445,4445,0
20240925,160300,1477638000,4445,4445,4445,4445,0
20240925,160200,1477638000,4445,4445,4445,4445,0
20240925,160100,1477638000,4445,4445,4445,4445,0
20240925,160000,1477638000,4445,4445,4445,4445,0
20240925,155900,1477638000,4445,4445,4445,4445,0
20240925,155800,1477638000,4445,4445,4445,4445,0
20240925,155700,1477638000,4445,4445,4445,4445,0
20240925,155600,1477638000,4445,4445,4445,4445,0
20240925,155500,1477638000,4445,4445,4445,4445,0
20240925,155400,1477638000,4445,4445,4445,4445,0
20240925,155300,1477638000,4445,4445,4445,4445,0
20240925,155200,1477638000,4445,4445,4445,4445,0
20240925,155100,1477638000,4445,4445,4445,4445,5090
20240925,155000,1477638000,4445,4445,4445,4445,0
20240925,154900,1477638000,4445,4445,4445,4445,0
20240925,154800,1477638000,4445,4445,4445,4445,0
20240925,154700,1477638000,4445,4445,4445,4445,0
20240925,154600,1477638000,4445,4445,4445,4445,0
20240925,154500,1477638000,4445,4445,4445,4445,0
20240925,154400,1477638000,4445,4445,4445,4445,0
20240925,154300,1477638000,4445,4445,4445,4445,0
20240925,154200,1477638000,4445,4445,4445,4445,0
20240925,154100,1477638000,4445,4445,4445,4445,0
20240925,154000,1477638000,4445,4445,4445,4445,0
20240925,153900,1477638000,4445,4445,4445,4445,0
20240925,153800,1477638000,4445,4445,4445,4445,0
20240925,153700,1477638000,4445,4445,4445,4445,0
20240925,153600,1477638000,4445,4445,4445,4445,0
20240925,153500,1477638000,4445,4445,4445,4445,0
20240925,153400,1477638000,4445,4445,4445,4445,0
20240925,153300,1477638000,4445,4445,4445,4445,0
20240925,153200,1477638000,4445,4445,4445,4445,0
20240925,153100,1477638000,4445,4445,4445,4445,0
20240925,153000,1477638000,4445,4445,4445,4445,5090
20240925,152900,1455012950,4465,4465,4465,4465,0
20240925,152800,1455012950,4465,4465,4465,4465,0
20240925,152700,1455012950,4465,4465,4465,4465,0
20240925,152600,1455012950,4465,4465,4465,4465,0
20240925,152500,1455012950,4465,4465,4465,4465,0
20240925,152400,1455012950,4465,4465,4465,4465,0
20240925,152300,1455012950,4465,4465,4465,4465,0
20240925,152200,1455012950,4465,4465,4465,4465,0
20240925,152100,1455012950,4465,4465,4465,4465,0
20240925,152000,1455012950,4465,4465,4465,4465,0
20240925,151900,1455012950,4465,4445,4465,4445,3136
20240925,151800,1441046490,4445,4430,4445,4425,1357
20240925,151700,1435040105,4435,4440,4440,4435,5844
20240925,151600,1409098980,4450,4445,4450,4440,1166
20240925,151500,1403915030,4450,4450,4450,4440,1223
20240925,151400,1398472780,4450,4435,4450,4430,15017
20240925,151300,1331729055,4435,4425,4435,4425,1549
20240925,151200,1324867730,4420,4405,4420,4405,5895
20240925,151100,1298841235,4395,4395,4395,4395,1002
20240925,151000,1294437445,4375,4375,4375,4375,0
20240925,150900,1294437445,4375,4380,4380,4375,796
20240925,150800,1290952465,4400,4400,4400,4400,0
20240925,150700,1290952465,4400,4400,4400,4400,0
20240925,150600,1290952465,4400,4380,4400,4380,92
20240925,150500,1290549465,4385,4385,4385,4385,968
20240925,150400,1286304785,4380,4380,4380,4380,50
20240925,150300,1286085785,4375,4380,4380,4375,85
20240925,150200,1285713820,4410,4410,4410,4410,0
20240925,150100,1285713820,4410,4385,4410,4380,486
20240925,150000,1283583000,4375,4375,4375,4375,85
20240925,145900,1283211125,4375,4385,4385,4375,96
20240925,145800,1282790755,4380,4380,4380,4380,0
20240925,145700,1282790755,4380,4380,4380,4375,85
20240925,145600,1282418465,4390,4380,4390,4380,2
20240925,145500,1282409695,4380,4380,4380,4380,313
20240925,145400,1281038755,4380,4385,4385,4380,405
20240925,145300,1279263255,4375,4380,4380,4375,1200
20240925,145200,1274010275,4380,4380,4380,4380,0
20240925,145100,1274010275,4380,4380,4380,4380,85
20240925,145000,1273637975,4380,4380,4380,4380,0
20240925,144900,1273637975,4380,4380,4380,4380,100
20240925,144800,1273199975,4380,4385,4385,4380,91
20240925,144700,1272801330,4380,4380,4380,4380,0
20240925,144600,1272801330,4380,4380,4380,4380,0
20240925,144500,1272801330,4380,4380,4380,4380,141
20240925,144400,1272183750,4380,4385,4385,4380,503
20240925,144300,1269978105,4380,4380,4380,4380,0
20240925,144200,1269978105,4380,4380,4380,4380,85
20240925,144100,1269605805,4380,4380,4380,4380,0
20240925,144000,1269605805,4380,4380,4380,4380,0
20240925,143900,1269605805,4380,4380,4380,4380,155
20240925,143800,1268926905,4380,4380,4380,4380,0
20240925,143700,1268926905,4380,4380,4380,4380,0
20240925,143600,1268926905,4380,4380,4380,4380,85
20240925,143500,1268554605,4385,4385,4385,4385,1
20240925,143400,1268550220,4385,4385,4385,4385,81
20240925,143300,1268195035,4380,4385,4385,4380,171
20240925,143200,1267445625,4385,4385,4385,4385,100
20240925,143100,1267007125,4385,4390,4390,4385,218
20240925,143000,1266051185,4390,4405,4425,4390,992
20240925,142900,1261682355,4415,4395,4415,4395,2002
20240925,142800,1252843580,4400,4390,4400,4390,82
20240925,142700,1252482810,4380,4380,4380,4380,85
20240925,142600,1252110510,4380,4380,4380,4380,0
20240925,142500,1252110510,4380,4380,4380,4380,19
20240925,142400,1252027290,4390,4390,4390,4390,66
20240925,142300,1251737550,4390,4390,4390,4390,1
20240925,142200,1251733160,4390,4385,4390,4385,1000
20240925,142100,1247347825,4380,4380,4380,4380,85
20240925,142000,1246975525,4380,4380,4380,4380,0
20240925,141900,1246975525,4380,4380,4380,4380,402
20240925,141800,1245214765,4375,4380,4380,4375,1271
20240925,141700,1239648210,4375,4375,4375,4375,1410
20240925,141600,1233479460,4380,4380,4380,4380,30
20240925,141500,1233348060,4375,4375,4375,4375,85
20240925,141400,1232976185,4385,4385,4385,4385,0
20240925,141300,1232976185,4385,4385,4385,4385,500
20240925,141200,1230783685,4375,4375,4375,4375,85
20240925,141100,1230411810,4390,4390,4390,4390,100
20240925,141000,1229972810,4385,4380,4385,4380,100
20240925,140900,1229534360,4375,4380,4380,4375,85
20240925,140800,1229162380,4375,4380,4380,4375,524
20240925,140700,1226867595,4375,4375,4375,4375,0
20240925,140600,1226867595,4375,4400,4400,4375,17246
20240925,140500,1151115985,4405,4405,4405,4405,0
20240925,140400,1151115985,4405,4405,4405,4405,433
20240925,140300,1149208620,4405,4410,4415,4405,605
20240925,140200,1146540895,4410,4410,4410,4410,20
20240925,140100,1146452695,4410,4410,4410,4410,30
20240925,140000,1146320395,4400,4400,4400,4400,85
20240925,135900,1145946395,4410,4410,4410,4410,0
20240925,135800,1145946395,4410,4410,4410,4410,10
20240925,135700,1145902295,4400,4410,4410,4400,109
20240925,135600,1145422455,4410,4410,4410,4410,10
20240925,135500,1145378355,4400,4400,4400,4400,0
20240925,135400,1145378355,4400,4400,4400,4400,85
20240925,135300,1145004355,4400,4400,4400,4400,70
20240925,135200,1144696355,4410,4410,4410,4410,1
20240925,135100,1144691945,4400,4405,4405,4400,85
20240925,135000,1144317595,4410,4410,4410,4410,0
20240925,134900,1144317595,4410,4410,4410,4410,1
20240925,134800,1144313185,4405,4405,4405,4405,85
20240925,134700,1143938760,4405,4405,4405,4405,4
20240925,134600,1143921140,4400,4400,4400,4400,0
20240925,134500,1143921140,4400,4400,4400,4400,85
20240925,134400,1143547140,4405,4405,4405,4405,50
20240925,134300,1143326890,4405,4405,4405,4405,0
20240925,134200,1143326890,4405,4405,4405,4400,219
20240925,134100,1142362620,4405,4405,4405,4405,0
20240925,134000,1142362620,4405,4405,4405,4405,0
20240925,133900,1142362620,4405,4400,4405,4400,1688
20240925,133800,1134933575,4400,4400,4400,4400,0
20240925,133700,1134933575,4400,4400,4400,4400,0
20240925,133600,1134933575,4400,4400,4400,4400,85
20240925,133500,1134559575,4400,4400,4400,4400,0
20240925,133400,1134559575,4400,4400,4400,4400,100
20240925,133300,1134119575,4400,4405,4405,4400,2125
20240925,133200,1124769425,4405,4405,4405,4405,34
20240925,133100,1124619655,4400,4400,4400,4400,0
20240925,133000,1124619655,4400,4400,4400,4400,85
20240925,132900,1124245655,4410,4410,4410,4410,0
20240925,132800,1124245655,4410,4410,4410,4410,0
20240925,132700,1124245655,4410,4400,4410,4400,86
20240925,132600,1123867245,4400,4400,4400,4400,100
20240925,132500,1123427245,4400,4400,4400,4400,0
20240925,132400,1123427245,4400,4405,4405,4400,155
20240925,132300,1122744895,4400,4400,4400,4400,0
20240925,132200,1122744895,4400,4400,4400,4400,0
20240925,132100,1122744895,4400,4400,4400,4400,85
20240925,132000,1122370895,4410,4410,4410,4410,0
20240925,131900,1122370895,4410,4410,4410,4410,0
20240925,131800,1122370895,4410,4410,4410,4400,1351
20240925,131700,1116419865,4405,4405,4405,4405,0
20240925,131600,1116419865,4405,4405,4405,4405,0
20240925,131500,1116419865,4405,4405,4405,4405,85
20240925,131400,1116045440,4410,4405,4410,4405,189
20240925,131300,1115212550,4405,4405,4405,4405,0
20240925,131200,1115212550,4405,4405,4405,4405,85
20240925,131100,1114838125,4410,4410,4410,4410,25
20240925,131000,1114727875,4405,4405,4405,4405,0
20240925,130900,1114727875,4405,4405,4405,4405,85
20240925,130800,1114353450,4405,4405,4405,4405,0
20240925,130700,1114353450,4405,4405,4405,4405,27
20240925,130600,1114234515,4405,4405,4405,4405,85
20240925,130500,1113860090,4410,4410,4410,4410,10
20240925,130400,1113815990,4410,4405,4410,4405,220
20240925,130300,1112846815,4405,4405,4405,4405,85
20240925,130200,1112472390,4415,4415,4415,4415,1
20240925,130100,1112467975,4405,4405,4405,4405,69
20240925,130000,1112164030,4405,4410,4410,4405,111
20240925,125900,1111674600,4410,4410,4410,4410,0
20240925,125800,1111674600,4410,4405,4410,4405,139
20240925,125700,1111062275,4410,4415,4415,4405,61
20240925,125600,1110793340,4420,4420,4420,4420,0
20240925,125500,1110793340,4420,4420,4420,4420,0
20240925,125400,1110793340,4420,4410,4420,4410,94
20240925,125300,1110378710,4410,4410,4410,4410,0
20240925,125200,1110378710,4410,4410,4410,4410,7
20240925,125100,1110347840,4410,4410,4410,4410,85
20240925,125000,1109972990,4410,4410,4410,4410,0
20240925,124900,1109972990,4410,4410,4410,4410,906
20240925,124800,1105977530,4405,4405,4405,4405,85
20240925,124700,1105603105,4410,4410,4410,4410,0
20240925,124600,1105603105,4410,4405,4410,4405,101
20240925,124500,1105158195,4410,4410,4410,4410,126
20240925,124400,1104602535,4445,4415,4445,4415,4
20240925,124300,1104584840,4415,4415,4415,4415,45
20240925,124200,1104386165,4415,4420,4440,4410,1039
20240925,124100,1099794540,4420,4415,4420,4415,124
20240925,124000,1099246980,4415,4415,4415,4415,0
20240925,123900,1099246980,4415,4415,4415,4410,202
20240925,123800,1098356150,4405,4405,4405,4405,0
20240925,123700,1098356150,4405,4405,4405,4405,0
20240925,123600,1098356150,4405,4405,4405,4405,86
20240925,123500,1097977320,4415,4415,4415,4415,0
20240925,123400,1097977320,4415,4415,4415,4415,5
20240925,123300,1097955245,4415,4410,4415,4405,132
20240925,123200,1097373550,4410,4415,4415,4410,516
20240925,123100,1095097865,4415,4415,4415,4415,0
20240925,123000,1095097865,4415,4410,4415,4410,113
20240925,122900,1094599400,4415,4415,4415,4415,0
20240925,122800,1094599400,4415,4415,4415,4415,0
20240925,122700,1094599400,4415,4415,4415,4410,154
20240925,122600,1093919920,4415,4415,4415,4415,10
20240925,122500,1093875770,4415,4415,4415,4415,1
20240925,122400,1093871355,4410,4410,4410,4410,86
20240925,122300,1093492095,4410,4410,4410,4410,0
20240925,122200,1093492095,4410,4410,4410,4410,0
20240925,122100,1093492095,4410,4410,4410,4410,86
20240925,122000,1093112835,4410,4410,4410,4410,0
20240925,121900,1093112835,4410,4410,4410,4410,0
20240925,121800,1093112835,4410,4410,4410,4410,295
20240925,121700,1091811885,4445,4420,4445,4420,2
20240925,121600,1091803020,4425,4420,4425,4420,177
20240925,121500,1091019800,4410,4410,4410,4410,86
20240925,121400,1090640540,4420,4420,4420,4420,0
20240925,121300,1090640540,4420,4420,4420,4420,0
20240925,121200,1090640540,4420,4415,4420,4410,91
20240925,121100,1090239065,4445,4425,4445,4420,18
20240925,121000,1090159445,4415,4415,4415,4415,500
20240925,120900,1087951945,4445,4415,4445,4410,1001
20240925,120800,1083523690,4415,4415,4415,4415,2
20240925,120700,1083514860,4415,4415,4415,4415,0
20240925,120600,1083514860,4415,4420,4420,4415,86
20240925,120500,1083134960,4430,4430,4430,4430,0
20240925,120400,1083134960,4430,4430,4430,4430,35
20240925,120300,1082979910,4430,4420,4430,4420,138
20240925,120200,1082369930,4440,4440,4440,4440,0
20240925,120100,1082369930,4440,4430,4440,4430,268
20240925,120000,1081180020,4440,4420,4440,4415,98
20240925,115900,1080747285,4440,4440,4440,4440,0
20240925,115800,1080747285,4440,4440,4440,4440,0
20240925,115700,1080747285,4440,4420,4440,4415,89
20240925,115600,1080353970,4420,4420,4420,4420,0
20240925,115500,1080353970,4420,4420,4420,4420,200
20240925,115400,1079469970,4420,4425,4425,4420,257
20240925,115300,1078332925,4425,4425,4425,4425,0
20240925,115200,1078332925,4425,4425,4425,4425,120
20240925,115100,1077801925,4425,4435,4435,4425,106
20240925,115000,1077332675,4440,4435,4440,4435,3
20240925,114900,1077319365,4425,4425,4425,4425,0
20240925,114800,1077319365,4425,4440,4440,4425,92
20240925,114700,1076912165,4440,4440,4440,4440,0
20240925,114600,1076912165,4440,4440,4440,4440,0
20240925,114500,1076912165,4440,4430,4440,4425,439
20240925,114400,1074967675,4430,4430,4430,4430,250
20240925,114300,1073860175,4430,4430,4430,4430,0
20240925,114200,1073860175,4430,4430,4430,4430,86
20240925,114100,1073479195,4440,4440,4440,4440,0
20240925,114000,1073479195,4440,4440,4440,4440,0
20240925,113900,1073479195,4440,4430,4440,4430,102
20240925,113800,1073027325,4430,4430,4430,4430,0
20240925,113700,1073027325,4430,4430,4430,4430,0
20240925,113600,1073027325,4430,4430,4430,4430,86
20240925,113500,1072646345,4440,4440,4440,4440,5
20240925,113400,1072624145,4440,4440,4440,4440,0
20240925,113300,1072624145,4440,4425,4440,4425,88
20240925,113200,1072234720,4435,4425,4440,4425,219
20240925,113100,1071265450,4425,4425,4425,4425,0
20240925,113000,1071265450,4425,4425,4425,4425,86
20240925,112900,1070884900,4440,4430,4440,4430,6774
20240925,112800,1040810155,4425,4425,4425,4425,0
20240925,112700,1040810155,4425,4415,4425,4415,312
20240925,112600,1039430415,4425,4425,4425,4425,225
20240925,112500,1038434790,4425,4425,4425,4425,2
20240925,112400,1038425940,4415,4415,4415,4415,86
20240925,112300,1038046250,4415,4415,4415,4415,0
20240925,112200,1038046250,4415,4415,4415,4415,0
20240925,112100,1038046250,4415,4415,4415,4415,86
20240925,112000,1037666560,4430,4425,4430,4425,2
20240925,111900,1037657705,4430,4415,4430,4415,30
20240925,111800,1037524840,4415,4425,4425,4415,88
20240925,111700,1037136300,4425,4425,4425,4425,0
20240925,111600,1037136300,4425,4425,4430,4425,5
20240925,111500,1037114170,4425,4425,4435,4415,143
20240925,111400,1036482095,4425,4415,4425,4415,108
20240925,111300,1036005255,4405,4405,4405,4405,1
20240925,111200,1036000850,4405,4420,4420,4405,187
20240925,111100,1035175595,4410,4415,4415,4410,222
20240925,111000,1034196570,4420,4420,4420,4420,1
20240925,110900,1034192150,4410,4410,4410,4410,979
20240925,110800,1029874760,4410,4400,4410,4400,1427
20240925,110700,1023595850,4400,4405,4405,4400,297
20240925,110600,1022288185,4405,4410,4410,4405,186
20240925,110500,1021468355,4415,4415,4415,4415,197
20240925,110400,1020598600,4415,4410,4435,4410,507
20240925,110300,1018360170,4405,4415,4415,4400,1386
20240925,110200,1012252270,4415,4415,4415,4415,283
20240925,110100,1011002825,4405,4405,4405,4405,349
20240925,110000,1009465480,4405,4400,4405,4395,955
20240925,105900,1005263905,4400,4400,4400,4400,1
20240925,105800,1005259505,4390,4390,4390,4390,615
20240925,105700,1002559655,4390,4395,4400,4390,343
20240925,105600,1001051185,4415,4405,4415,4405,2
20240925,105500,1001042365,4400,4400,4400,4400,60
20240925,105400,1000778365,4400,4395,4400,4395,273
20240925,105300,999578480,4405,4405,4405,4405,0
20240925,105200,999578480,4405,4405,4405,4405,30
20240925,105100,999446330,4405,4415,4415,4405,1883
20240925,105000,991147145,4405,4390,4405,4390,1447
20240925,104900,984779805,4380,4380,4380,4380,0
20240925,104800,984779805,4380,4380,4380,4380,133
20240925,104700,984197265,4380,4385,4385,4380,294
20240925,104600,982908545,4375,4375,4375,4375,0
20240925,104500,982908545,4375,4380,4380,4375,165
20240925,104400,982186170,4385,4375,4385,4375,300
20240925,104300,980873155,4370,4370,4370,4370,23
20240925,104200,980772645,4360,4365,4365,4360,946
20240925,104100,976643785,4360,4370,4375,4360,7299
20240925,104000,944798150,4370,4395,4395,4370,8630
20240925,103900,906934400,4385,4395,4395,4385,90
20240925,103800,906539710,4395,4400,4405,4390,2182
20240925,103700,896949495,4405,4405,4405,4405,1
20240925,103600,896945090,4405,4400,4405,4400,291
20240925,103500,895663665,4400,4405,4405,4400,451
20240925,103400,893677510,4400,4400,4400,4400,39
20240925,103300,893505910,4400,4420,4420,4400,713
20240925,103200,890366155,4420,4420,4420,4415,911
20240925,103100,886344070,4410,4405,4410,4405,177
20240925,103000,885563995,4395,4395,4405,4390,750
20240925,102900,882266715,4400,4425,4430,4390,2728
20240925,102800,870243630,4435,4420,4435,4420,327
20240925,102700,868796135,4420,4405,4430,4405,2945
20240925,102600,855775340,4405,4400,4405,4400,1630
20240925,102500,848602835,4440,4395,4440,4395,1420
20240925,102400,842342385,4415,4390,4425,4385,1782
20240925,102300,834485355,4385,4390,4395,4385,1295
20240925,102200,828796505,4385,4375,4385,4375,4024
20240925,102100,811157020,4370,4375,4375,4370,637
20240925,102000,808372315,4380,4380,4380,4370,1724
20240925,101900,800828740,4385,4395,4395,4385,1620
20240925,101800,793722210,4395,4410,4410,4395,3512
20240925,101700,778258415,4410,4420,4420,4400,13666
20240925,101600,718033355,4440,4440,4440,4420,5145
20240925,101500,695259055,4430,4445,4445,4430,191
20240925,101400,694411060,4440,4440,4440,4440,105
20240925,101300,693944860,4440,4440,4440,4440,0
20240925,101200,693944860,4440,4430,4440,4430,1230
20240925,101100,688489260,4430,4435,4435,4430,1510
20240925,101000,681798995,4440,4455,4455,4440,464
20240925,100900,679737505,4455,4450,4455,4445,919
20240925,100800,675647915,4455,4455,4455,4455,1
20240925,100700,675643460,4455,4460,4460,4455,839
20240925,100600,671904380,4465,4460,4465,4460,189
20240925,100500,671060935,4465,4465,4465,4465,0
20240925,100400,671060935,4465,4460,4465,4460,2
20240925,100300,671052010,4460,4450,4460,4450,90
20240925,100200,670651500,4455,4455,4455,4450,248
20240925,100100,669547390,4455,4455,4455,4455,3
20240925,100000,669534025,4455,4455,4460,4455,1529
20240925,095900,662722310,4455,4465,4465,4455,2289
20240925,095800,652522785,4465,4465,4465,4465,27
20240925,095700,652402230,4465,4465,4465,4455,18370
20240925,095600,570446025,4465,4470,4470,4465,12551
20240925,095500,514344160,4470,4470,4470,4470,10
20240925,095400,514299460,4470,4480,4480,4470,590
20240925,095300,511661930,4480,4480,4480,4480,1
20240925,095200,511657450,4480,4490,4490,4475,3287
20240925,095100,496927825,4490,4500,4500,4490,1830
20240925,095000,488708630,4500,4495,4500,4495,9
20240925,094900,488668170,4490,4495,4495,4490,100
20240925,094800,488218970,4495,4505,4510,4495,3335
20240925,094700,473196930,4505,4505,4505,4505,0
20240925,094600,473196930,4505,4505,4505,4505,0
20240925,094500,473196930,4505,4515,4515,4505,97
20240925,094400,472759885,4505,4510,4525,4505,123
20240925,094300,472205735,4510,4510,4510,4500,1087
20240925,094200,467308850,4510,4515,4515,4510,135
20240925,094100,466699580,4510,4520,4525,4510,556
20240925,094000,464184515,4515,4515,4515,4515,500
20240925,093900,461927015,4510,4515,4515,4510,975
20240925,093800,457525355,4510,4500,4510,4495,1649
20240925,093700,450096730,4490,4490,4490,4490,0
20240925,093600,450096730,4490,4500,4500,4490,191
20240925,093500,449237730,4495,4495,4495,4495,97
20240925,093400,448801715,4495,4490,4495,4485,484
20240925,093300,446629235,4485,4480,4485,4480,241
20240925,093200,445548805,4490,4480,4490,4480,21
20240925,093100,445454715,4480,4480,4480,4475,1039
20240925,093000,440804995,4480,4485,4485,4475,1505
20240925,092900,434065315,4485,4490,4490,4485,409
20240925,092800,432230905,4495,4490,4495,4490,247
20240925,092700,431121155,4480,4480,4480,4480,99
20240925,092600,430677635,4480,4480,4480,4480,1420
20240925,092500,424316035,4480,4480,4480,4480,186
20240925,092400,423482755,4480,4485,4490,4480,1369
20240925,092300,417343040,4485,4475,4485,4475,245
20240925,092200,416244765,4470,4465,4470,4465,1439
20240925,092100,409819600,4465,4485,4485,4465,1917
20240925,092000,401245075,4485,4460,4485,4460,69
20240925,091900,400936235,4465,4435,4465,4435,18140
20240925,091800,319989660,4435,4445,4450,4435,1767
20240925,091700,312137555,4445,4485,4485,4445,11242
20240925,091600,261921510,4480,4480,4480,4480,1101
20240925,091500,256989030,4480,4485,4505,4470,4413
20240925,091400,237231240,4485,4495,4500,4485,2710
20240925,091300,225058725,4495,4495,4495,4495,529
20240925,091200,222680870,4495,4510,4510,4495,4743
20240925,091100,201331685,4520,4530,4530,4505,3133
20240925,091000,187206535,4530,4515,4530,4505,6785
20240925,090900,156592835,4515,4525,4535,4515,6662
20240925,090800,126480645,4525,4540,4545,4525,2319
20240925,090700,115980050,4540,4510,4540,4510,354
20240925,090600,114378880,4510,4515,4515,4495,4284
20240925,090500,95094330,4515,4540,4580,4515,4648
20240925,090400,73983105,4540,4585,4590,4535,3038
20240925,090300,60107820,4545,4535,4600,4515,7269
20240925,090200,27007255,4535,4510,4535,4510,2759
20240925,090100,14542945,4505,4475,4505,4475,1273
20240925,090000,8815810,4475,4475,4495,4475,1970