stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,202000,1025602495,4560,4560,4560,4560,11482
20240926,201900,1025602495,4560,4560,4560,4560,0
20240926,201800,1025602495,4560,4560,4560,4560,0
20240926,201700,1025602495,4560,4560,4560,4560,0
20240926,201600,1025602495,4560,4560,4560,4560,0
20240926,201500,1025602495,4560,4560,4560,4560,0
20240926,201400,1025602495,4560,4560,4560,4560,0
20240926,201300,1025602495,4560,4560,4560,4560,0
20240926,201200,1025602495,4560,4560,4560,4560,0
20240926,201100,1025602495,4560,4560,4560,4560,0
20240926,201000,1025602495,4560,4560,4560,4560,0
20240926,200900,1025602495,4560,4560,4560,4560,0
20240926,200800,1025602495,4560,4560,4560,4560,0
20240926,200700,1025602495,4560,4560,4560,4560,0
20240926,200600,1025602495,4560,4560,4560,4560,0
20240926,200500,1025602495,4560,4560,4560,4560,0
20240926,200400,1025602495,4560,4560,4560,4560,0
20240926,200300,1025602495,4560,4560,4560,4560,0
20240926,200200,1025602495,4560,4560,4560,4560,0
20240926,200100,1025602495,4560,4560,4560,4560,0
20240926,200000,1025602495,4560,4560,4560,4560,0
20240926,195900,1025602495,4560,4560,4560,4560,0
20240926,195800,1025602495,4560,4560,4560,4560,0
20240926,195700,1025602495,4560,4560,4560,4560,0
20240926,195600,1025602495,4560,4560,4560,4560,0
20240926,195500,1025602495,4560,4560,4560,4560,0
20240926,195400,1025602495,4560,4560,4560,4560,0
20240926,195300,1025602495,4560,4560,4560,4560,0
20240926,195200,1025602495,4560,4560,4560,4560,0
20240926,195100,1025602495,4560,4560,4560,4560,0
20240926,195000,1025602495,4560,4560,4560,4560,11482
20240926,194900,1025602495,4560,4560,4560,4560,0
20240926,194800,1025602495,4560,4560,4560,4560,0
20240926,194700,1025602495,4560,4560,4560,4560,0
20240926,194600,1025602495,4560,4560,4560,4560,0
20240926,194500,1025602495,4560,4560,4560,4560,0
20240926,194400,1025602495,4560,4560,4560,4560,0
20240926,194300,1025602495,4560,4560,4560,4560,0
20240926,194200,1025602495,4560,4560,4560,4560,0
20240926,194100,1025602495,4560,4560,4560,4560,0
20240926,194000,1025602495,4560,4560,4560,4560,0
20240926,193900,1025602495,4560,4560,4560,4560,0
20240926,193800,1025602495,4560,4560,4560,4560,0
20240926,193700,1025602495,4560,4560,4560,4560,0
20240926,193600,1025602495,4560,4560,4560,4560,0
20240926,193500,1025602495,4560,4560,4560,4560,0
20240926,193400,1025602495,4560,4560,4560,4560,0
20240926,193300,1025602495,4560,4560,4560,4560,0
20240926,193200,1025602495,4560,4560,4560,4560,0
20240926,193100,1025602495,4560,4560,4560,4560,0
20240926,193000,1025602495,4560,4560,4560,4560,0
20240926,192900,1025602495,4560,4560,4560,4560,0
20240926,192800,1025602495,4560,4560,4560,4560,0
20240926,192700,1025602495,4560,4560,4560,4560,0
20240926,192600,1025602495,4560,4560,4560,4560,0
20240926,192500,1025602495,4560,4560,4560,4560,0
20240926,192400,1025602495,4560,4560,4560,4560,0
20240926,192300,1025602495,4560,4560,4560,4560,0
20240926,192200,1025602495,4560,4560,4560,4560,0
20240926,192100,1025602495,4560,4560,4560,4560,0
20240926,192000,1025602495,4560,4560,4560,4560,11482
20240926,191900,1025602495,4560,4560,4560,4560,0
20240926,191800,1025602495,4560,4560,4560,4560,0
20240926,191700,1025602495,4560,4560,4560,4560,0
20240926,191600,1025602495,4560,4560,4560,4560,0
20240926,191500,1025602495,4560,4560,4560,4560,0
20240926,191400,1025602495,4560,4560,4560,4560,0
20240926,191300,1025602495,4560,4560,4560,4560,0
20240926,191200,1025602495,4560,4560,4560,4560,0
20240926,191100,1025602495,4560,4560,4560,4560,0
20240926,191000,1025602495,4560,4560,4560,4560,0
20240926,190900,1025602495,4560,4560,4560,4560,0
20240926,190800,1025602495,4560,4560,4560,4560,0
20240926,190700,1025602495,4560,4560,4560,4560,0
20240926,190600,1025602495,4560,4560,4560,4560,0
20240926,190500,1025602495,4560,4560,4560,4560,0
20240926,190400,1025602495,4560,4560,4560,4560,0
20240926,190300,1025602495,4560,4560,4560,4560,0
20240926,190200,1025602495,4560,4560,4560,4560,0
20240926,190100,1025602495,4560,4560,4560,4560,0
20240926,190000,1025602495,4560,4560,4560,4560,0
20240926,185900,1025602495,4560,4560,4560,4560,0
20240926,185800,1025602495,4560,4560,4560,4560,0
20240926,185700,1025602495,4560,4560,4560,4560,0
20240926,185600,1025602495,4560,4560,4560,4560,0
20240926,185500,1025602495,4560,4560,4560,4560,0
20240926,185400,1025602495,4560,4560,4560,4560,0
20240926,185300,1025602495,4560,4560,4560,4560,0
20240926,185200,1025602495,4560,4560,4560,4560,0
20240926,185100,1025602495,4560,4560,4560,4560,0
20240926,185000,1025602495,4560,4560,4560,4560,11482
20240926,184900,1025602495,4560,4560,4560,4560,0
20240926,184800,1025602495,4560,4560,4560,4560,0
20240926,184700,1025602495,4560,4560,4560,4560,0
20240926,184600,1025602495,4560,4560,4560,4560,0
20240926,184500,1025602495,4560,4560,4560,4560,0
20240926,184400,1025602495,4560,4560,4560,4560,0
20240926,184300,1025602495,4560,4560,4560,4560,0
20240926,184200,1025602495,4560,4560,4560,4560,0
20240926,184100,1025602495,4560,4560,4560,4560,0
20240926,184000,1025602495,4560,4560,4560,4560,0
20240926,183900,1025602495,4560,4560,4560,4560,0
20240926,183800,1025602495,4560,4560,4560,4560,0
20240926,183700,1025602495,4560,4560,4560,4560,0
20240926,183600,1025602495,4560,4560,4560,4560,0
20240926,183500,1025602495,4560,4560,4560,4560,0
20240926,183400,1025602495,4560,4560,4560,4560,0
20240926,183300,1025602495,4560,4560,4560,4560,0
20240926,183200,1025602495,4560,4560,4560,4560,0
20240926,183100,1025602495,4560,4560,4560,4560,0
20240926,183000,1025602495,4560,4560,4560,4560,0
20240926,182900,1025602495,4560,4560,4560,4560,0
20240926,182800,1025602495,4560,4560,4560,4560,0
20240926,182700,1025602495,4560,4560,4560,4560,0
20240926,182600,1025602495,4560,4560,4560,4560,0
20240926,182500,1025602495,4560,4560,4560,4560,0
20240926,182400,1025602495,4560,4560,4560,4560,0
20240926,182300,1025602495,4560,4560,4560,4560,0
20240926,182200,1025602495,4560,4560,4560,4560,0
20240926,182100,1025602495,4560,4560,4560,4560,0
20240926,182000,1025602495,4560,4560,4560,4560,11482
20240926,181900,1025602495,4560,4560,4560,4560,0
20240926,181800,1025602495,4560,4560,4560,4560,0
20240926,181700,1025602495,4560,4560,4560,4560,0
20240926,181600,1025602495,4560,4560,4560,4560,0
20240926,181500,1025602495,4560,4560,4560,4560,0
20240926,181400,1025602495,4560,4560,4560,4560,0
20240926,181300,1025602495,4560,4560,4560,4560,0
20240926,181200,1025602495,4560,4560,4560,4560,0
20240926,181100,1025602495,4560,4560,4560,4560,0
20240926,181000,1025602495,4560,4560,4560,4560,0
20240926,180900,1025602495,4560,4560,4560,4560,0
20240926,180800,1025602495,4560,4560,4560,4560,0
20240926,180700,1025602495,4560,4560,4560,4560,0
20240926,180600,1025602495,4560,4560,4560,4560,0
20240926,180500,1025602495,4560,4560,4560,4560,0
20240926,180400,1025602495,4560,4560,4560,4560,0
20240926,180300,1025602495,4560,4560,4560,4560,0
20240926,180200,1025602495,4560,4560,4560,4560,0
20240926,180100,1025602495,4560,4560,4560,4560,0
20240926,180000,1025602495,4560,4560,4560,4560,0
20240926,175900,1025602495,4560,4560,4560,4560,0
20240926,175800,1025602495,4560,4560,4560,4560,0
20240926,175700,1025602495,4560,4560,4560,4560,0
20240926,175600,1025602495,4560,4560,4560,4560,0
20240926,175500,1025602495,4560,4560,4560,4560,0
20240926,175400,1025602495,4560,4560,4560,4560,0
20240926,175300,1025602495,4560,4560,4560,4560,0
20240926,175200,1025602495,4560,4560,4560,4560,0
20240926,175100,1025602495,4560,4560,4560,4560,0
20240926,175000,1025602495,4560,4560,4560,4560,11482
20240926,174900,1025602495,4560,4560,4560,4560,0
20240926,174800,1025602495,4560,4560,4560,4560,0
20240926,174700,1025602495,4560,4560,4560,4560,0
20240926,174600,1025602495,4560,4560,4560,4560,0
20240926,174500,1025602495,4560,4560,4560,4560,0
20240926,174400,1025602495,4560,4560,4560,4560,0
20240926,174300,1025602495,4560,4560,4560,4560,0
20240926,174200,1025602495,4560,4560,4560,4560,0
20240926,174100,1025602495,4560,4560,4560,4560,0
20240926,174000,1025602495,4560,4560,4560,4560,0
20240926,173900,1025602495,4560,4560,4560,4560,0
20240926,173800,1025602495,4560,4560,4560,4560,0
20240926,173700,1025602495,4560,4560,4560,4560,0
20240926,173600,1025602495,4560,4560,4560,4560,0
20240926,173500,1025602495,4560,4560,4560,4560,0
20240926,173400,1025602495,4560,4560,4560,4560,0
20240926,173300,1025602495,4560,4560,4560,4560,0
20240926,173200,1025602495,4560,4560,4560,4560,0
20240926,173100,1025602495,4560,4560,4560,4560,0
20240926,173000,1025602495,4560,4560,4560,4560,0
20240926,172900,1025602495,4560,4560,4560,4560,0
20240926,172800,1025602495,4560,4560,4560,4560,0
20240926,172700,1025602495,4560,4560,4560,4560,0
20240926,172600,1025602495,4560,4560,4560,4560,0
20240926,172500,1025602495,4560,4560,4560,4560,0
20240926,172400,1025602495,4560,4560,4560,4560,0
20240926,172300,1025602495,4560,4560,4560,4560,0
20240926,172200,1025602495,4560,4560,4560,4560,0
20240926,172100,1025602495,4560,4560,4560,4560,0
20240926,172000,1025602495,4560,4560,4560,4560,11482
20240926,171900,1025602495,4560,4560,4560,4560,0
20240926,171800,1025602495,4560,4560,4560,4560,0
20240926,171700,1025602495,4560,4560,4560,4560,0
20240926,171600,1025602495,4560,4560,4560,4560,0
20240926,171500,1025602495,4560,4560,4560,4560,0
20240926,171400,1025602495,4560,4560,4560,4560,0
20240926,171300,1025602495,4560,4560,4560,4560,0
20240926,171200,1025602495,4560,4560,4560,4560,0
20240926,171100,1025602495,4560,4560,4560,4560,0
20240926,171000,1025602495,4560,4560,4560,4560,0
20240926,170900,1025602495,4560,4560,4560,4560,0
20240926,170800,1025602495,4560,4560,4560,4560,0
20240926,170700,1025602495,4560,4560,4560,4560,0
20240926,170600,1025602495,4560,4560,4560,4560,0
20240926,170500,1025602495,4560,4560,4560,4560,0
20240926,170400,1025602495,4560,4560,4560,4560,0
20240926,170300,1025602495,4560,4560,4560,4560,0
20240926,170200,1025602495,4560,4560,4560,4560,0
20240926,170100,1025602495,4560,4560,4560,4560,0
20240926,170000,1025602495,4560,4560,4560,4560,0
20240926,165900,1025602495,4560,4560,4560,4560,0
20240926,165800,1025602495,4560,4560,4560,4560,0
20240926,165700,1025602495,4560,4560,4560,4560,0
20240926,165600,1025602495,4560,4560,4560,4560,0
20240926,165500,1025602495,4560,4560,4560,4560,0
20240926,165400,1025602495,4560,4560,4560,4560,0
20240926,165300,1025602495,4560,4560,4560,4560,0
20240926,165200,1025602495,4560,4560,4560,4560,0
20240926,165100,1025602495,4560,4560,4560,4560,0
20240926,165000,1025602495,4560,4560,4560,4560,11482
20240926,164900,1025602495,4560,4560,4560,4560,0
20240926,164800,1025602495,4560,4560,4560,4560,0
20240926,164700,1025602495,4560,4560,4560,4560,0
20240926,164600,1025602495,4560,4560,4560,4560,0
20240926,164500,1025602495,4560,4560,4560,4560,0
20240926,164400,1025602495,4560,4560,4560,4560,0
20240926,164300,1025602495,4560,4560,4560,4560,0
20240926,164200,1025602495,4560,4560,4560,4560,0
20240926,164100,1025602495,4560,4560,4560,4560,0
20240926,164000,1025602495,4560,4560,4560,4560,0
20240926,163900,1025602495,4560,4560,4560,4560,0
20240926,163800,1025602495,4560,4560,4560,4560,0
20240926,163700,1025602495,4560,4560,4560,4560,0
20240926,163600,1025602495,4560,4560,4560,4560,0
20240926,163500,1025602495,4560,4560,4560,4560,0
20240926,163400,1025602495,4560,4560,4560,4560,0
20240926,163300,1025602495,4560,4560,4560,4560,0
20240926,163200,1025602495,4560,4560,4560,4560,0
20240926,163100,1025602495,4560,4560,4560,4560,0
20240926,163000,1025602495,4560,4560,4560,4560,0
20240926,162900,1025602495,4560,4560,4560,4560,0
20240926,162800,1025602495,4560,4560,4560,4560,0
20240926,162700,1025602495,4560,4560,4560,4560,0
20240926,162600,1025602495,4560,4560,4560,4560,0
20240926,162500,1025602495,4560,4560,4560,4560,0
20240926,162400,1025602495,4560,4560,4560,4560,0
20240926,162300,1025602495,4560,4560,4560,4560,0
20240926,162200,1025602495,4560,4560,4560,4560,0
20240926,162100,1025602495,4560,4560,4560,4560,0
20240926,162000,1025602495,4560,4560,4560,4560,11482
20240926,161900,1025602495,4560,4560,4560,4560,0
20240926,161800,1025602495,4560,4560,4560,4560,0
20240926,161700,1025602495,4560,4560,4560,4560,0
20240926,161600,1025602495,4560,4560,4560,4560,0
20240926,161500,1025602495,4560,4560,4560,4560,0
20240926,161400,1025602495,4560,4560,4560,4560,0
20240926,161300,1025602495,4560,4560,4560,4560,0
20240926,161200,1025602495,4560,4560,4560,4560,0
20240926,161100,1025602495,4560,4560,4560,4560,0
20240926,161000,1025602495,4560,4560,4560,4560,0
20240926,160900,1025602495,4560,4560,4560,4560,0
20240926,160800,1025602495,4560,4560,4560,4560,0
20240926,160700,1025602495,4560,4560,4560,4560,0
20240926,160600,1025602495,4560,4560,4560,4560,0
20240926,160500,1025602495,4560,4560,4560,4560,0
20240926,160400,1025602495,4560,4560,4560,4560,0
20240926,160300,1025602495,4560,4560,4560,4560,0
20240926,160200,1025602495,4560,4560,4560,4560,0
20240926,160100,1025602495,4560,4560,4560,4560,0
20240926,160000,1025602495,4560,4560,4560,4560,0
20240926,155900,1025602495,4560,4560,4560,4560,0
20240926,155800,1025602495,4560,4560,4560,4560,0
20240926,155700,1025602495,4560,4560,4560,4560,0
20240926,155600,1025602495,4560,4560,4560,4560,0
20240926,155500,1025602495,4560,4560,4560,4560,0
20240926,155400,1025602495,4560,4560,4560,4560,0
20240926,155300,1025602495,4560,4560,4560,4560,0
20240926,155200,1025602495,4560,4560,4560,4560,0
20240926,155100,1025602495,4560,4560,4560,4560,0
20240926,155000,1025602495,4560,4560,4560,4560,11482
20240926,154900,1025602495,4560,4560,4560,4560,0
20240926,154800,1025602495,4560,4560,4560,4560,0
20240926,154700,1025602495,4560,4560,4560,4560,0
20240926,154600,1025602495,4560,4560,4560,4560,0
20240926,154500,1025602495,4560,4560,4560,4560,0
20240926,154400,1025602495,4560,4560,4560,4560,0
20240926,154300,1025602495,4560,4560,4560,4560,0
20240926,154200,1025602495,4560,4560,4560,4560,0
20240926,154100,1025602495,4560,4560,4560,4560,0
20240926,154000,1025602495,4560,4560,4560,4560,0
20240926,153900,1025602495,4560,4560,4560,4560,0
20240926,153800,1025602495,4560,4560,4560,4560,0
20240926,153700,1025602495,4560,4560,4560,4560,0
20240926,153600,1025602495,4560,4560,4560,4560,0
20240926,153500,1025602495,4560,4560,4560,4560,0
20240926,153400,1025602495,4560,4560,4560,4560,0
20240926,153300,1025602495,4560,4560,4560,4560,0
20240926,153200,1025602495,4560,4560,4560,4560,0
20240926,153100,1025602495,4560,4560,4560,4560,0
20240926,153000,1025602495,4560,4560,4560,4560,11482
20240926,152900,973244575,4545,4545,4545,4545,0
20240926,152800,973244575,4545,4545,4545,4545,0
20240926,152700,973244575,4545,4545,4545,4545,0
20240926,152600,973244575,4545,4545,4545,4545,0
20240926,152500,973244575,4545,4545,4545,4545,0
20240926,152400,973244575,4545,4545,4545,4545,0
20240926,152300,973244575,4545,4545,4545,4545,0
20240926,152200,973244575,4545,4545,4545,4545,0
20240926,152100,973244575,4545,4545,4545,4545,0
20240926,152000,973244575,4545,4545,4545,4545,0
20240926,151900,973244575,4545,4540,4545,4540,4867
20240926,151800,951144860,4535,4535,4540,4530,1712
20240926,151700,943381950,4535,4530,4535,4530,425
20240926,151600,941455690,4530,4520,4540,4520,133
20240926,151500,940853165,4540,4540,4540,4540,1
20240926,151400,940848625,4520,4520,4520,4510,2003
20240926,151300,931814065,4520,4520,4535,4515,21
20240926,151200,931719210,4540,4515,4540,4505,1157
20240926,151100,926492445,4520,4535,4540,4520,4457
20240926,151000,906301430,4540,4545,4545,4535,1098
20240926,150900,901313465,4545,4540,4545,4540,1107
20240926,150800,896283400,4540,4530,4540,4525,376
20240926,150700,894579300,4525,4520,4525,4520,14
20240926,150600,894515980,4525,4510,4540,4510,2788
20240926,150500,881872520,4515,4510,4540,4505,1013
20240926,150400,877275070,4510,4535,4545,4505,1809
20240926,150300,869089190,4535,4530,4550,4530,209
20240926,150200,868141375,4535,4530,4565,4530,5662
20240926,150100,842365835,4550,4510,4550,4505,16329
20240926,150000,768298700,4520,4505,4520,4500,15767
20240926,145900,697141920,4500,4505,4505,4500,420
20240926,145800,695251900,4500,4500,4500,4495,838
20240926,145700,691480950,4500,4490,4500,4490,3182
20240926,145600,677170810,4495,4495,4495,4490,33
20240926,145500,677022505,4490,4490,4495,4490,18
20240926,145400,676941675,4495,4495,4495,4490,11
20240926,145300,676892270,4495,4495,4495,4495,1
20240926,145200,676887775,4495,4495,4495,4495,503
20240926,145100,674626790,4495,4495,4495,4490,873
20240926,145000,670705505,4495,4495,4495,4490,1004
20240926,144900,666197525,4500,4490,4500,4490,241
20240926,144800,665115380,4495,4495,4495,4495,342
20240926,144700,663578090,4495,4495,4495,4495,1
20240926,144600,663573595,4500,4500,4500,4500,0
20240926,144500,663573595,4500,4495,4500,4495,347
20240926,144400,662013820,4490,4490,4490,4490,200
20240926,144300,661115820,4495,4490,4495,4490,4
20240926,144200,661097850,4495,4495,4495,4495,0
20240926,144100,661097850,4495,4495,4495,4495,0
20240926,144000,661097850,4495,4495,4495,4495,0
20240926,143900,661097850,4495,4495,4495,4495,226
20240926,143800,660081980,4500,4500,4500,4500,0
20240926,143700,660081980,4500,4500,4500,4500,1
20240926,143600,660077480,4500,4500,4500,4500,70
20240926,143500,659762480,4500,4500,4500,4500,1
20240926,143400,659757980,4500,4505,4505,4500,828
20240926,143300,656027870,4510,4515,4515,4505,1705
20240926,143200,648338155,4515,4515,4515,4515,158
20240926,143100,647624785,4515,4515,4515,4510,887
20240926,143000,643620480,4515,4505,4515,4505,3015
20240926,142900,630024410,4505,4500,4505,4495,2533
20240926,142800,618623620,4500,4495,4500,4490,227
20240926,142700,617603785,4500,4485,4500,4485,369
20240926,142600,615943480,4500,4485,4500,4485,11399
20240926,142500,564750640,4485,4485,4485,4485,34
20240926,142400,564598150,4485,4485,4490,4485,6742
20240926,142300,534360200,4480,4480,4480,4480,0
20240926,142200,534360200,4480,4465,4480,4465,6543
20240926,142100,505097375,4465,4465,4465,4465,113
20240926,142000,504592830,4455,4455,4455,4455,236
20240926,141900,503541450,4455,4455,4455,4455,10
20240926,141800,503496900,4455,4455,4455,4455,9
20240926,141700,503456805,4455,4455,4455,4455,2199
20240926,141600,493660260,4455,4465,4465,4455,272
20240926,141500,492445980,4465,4455,4465,4455,4297
20240926,141400,473288170,4455,4455,4455,4455,2
20240926,141300,473279260,4450,4455,4455,4450,442
20240926,141200,471311270,4450,4450,4450,4450,0
20240926,141100,471311270,4450,4450,4450,4450,299
20240926,141000,469980720,4445,4445,4445,4445,0
20240926,140900,469980720,4445,4445,4445,4445,744
20240926,140800,466673640,4445,4445,4445,4445,0
20240926,140700,466673640,4445,4445,4445,4445,0
20240926,140600,466673640,4445,4445,4445,4445,0
20240926,140500,466673640,4445,4445,4445,4445,170
20240926,140400,465917990,4455,4455,4455,4455,0
20240926,140300,465917990,4455,4455,4455,4455,0
20240926,140200,465917990,4455,4450,4455,4450,2
20240926,140100,465909085,4440,4450,4460,4440,32
20240926,140000,465766975,4455,4450,4455,4450,3670
20240926,135900,449429815,4445,4445,4445,4445,0
20240926,135800,449429815,4445,4445,4445,4440,480
20240926,135700,447296715,4445,4445,4445,4445,0
20240926,135600,447296715,4445,4445,4445,4445,80
20240926,135500,446941115,4445,4445,4445,4445,0
20240926,135400,446941115,4445,4445,4445,4445,0
20240926,135300,446941115,4445,4445,4445,4445,0
20240926,135200,446941115,4445,4445,4445,4445,1394
20240926,135100,440744785,4445,4440,4445,4435,2265
20240926,135000,430696445,4445,4445,4445,4445,1
20240926,134900,430692000,4440,4440,4440,4440,70
20240926,134800,430381200,4435,4435,4435,4435,0
20240926,134700,430381200,4435,4440,4440,4435,136
20240926,134600,429777510,4450,4450,4450,4450,1
20240926,134500,429773060,4440,4440,4440,4440,30
20240926,134400,429639860,4455,4455,4455,4455,0
20240926,134300,429639860,4455,4455,4455,4455,0
20240926,134200,429639860,4455,4445,4455,4445,1497
20240926,134100,422978260,4435,4435,4435,4435,0
20240926,134000,422978260,4435,4435,4435,4435,227
20240926,133900,421971515,4445,4445,4445,4445,300
20240926,133800,420638015,4445,4445,4445,4445,0
20240926,133700,420638015,4445,4445,4445,4445,0
20240926,133600,420638015,4445,4445,4445,4445,0
20240926,133500,420638015,4445,4445,4445,4445,0
20240926,133400,420638015,4445,4445,4445,4445,1
20240926,133300,420633570,4445,4445,4445,4445,0
20240926,133200,420633570,4445,4445,4445,4445,0
20240926,133100,420633570,4445,4445,4445,4445,0
20240926,133000,420633570,4445,4445,4445,4445,200
20240926,132900,419744570,4435,4435,4435,4435,30
20240926,132800,419611520,4435,4435,4435,4435,0
20240926,132700,419611520,4435,4435,4435,4435,0
20240926,132600,419611520,4435,4445,4450,4435,1198
20240926,132500,414287400,4455,4455,4455,4455,0
20240926,132400,414287400,4455,4455,4455,4455,0
20240926,132300,414287400,4455,4455,4455,4455,0
20240926,132200,414287400,4455,4455,4455,4455,0
20240926,132100,414287400,4455,4455,4455,4455,1
20240926,132000,414282945,4450,4445,4455,4440,2060
20240926,131900,405114020,4440,4440,4440,4440,0
20240926,131800,405114020,4440,4430,4450,4430,1436
20240926,131700,398726485,4430,4430,4430,4430,1
20240926,131600,398722055,4445,4420,4445,4410,6643
20240926,131500,369253505,4420,4410,4435,4410,2128
20240926,131400,359839630,4420,4395,4420,4395,3815
20240926,131300,343023495,4395,4395,4395,4395,483
20240926,131200,340900710,4410,4400,4410,4400,227
20240926,131100,339901000,4395,4390,4395,4390,1001
20240926,131000,335505605,4395,4400,4400,4385,4551
20240926,130900,315521990,4400,4400,4400,4400,0
20240926,130800,315521990,4400,4400,4400,4400,30
20240926,130700,315389990,4405,4405,4405,4405,0
20240926,130600,315389990,4405,4405,4405,4405,1
20240926,130500,315385585,4395,4395,4395,4395,503
20240926,130400,313174900,4400,4400,4405,4400,21
20240926,130300,313082480,4405,4400,4405,4400,1600
20240926,130200,306037005,4400,4400,4400,4400,0
20240926,130100,306037005,4400,4400,4400,4400,30
20240926,130000,305905005,4400,4400,4400,4400,37
20240926,125900,305742205,4405,4400,4405,4400,100
20240926,125800,305301710,4405,4390,4405,4390,718
20240926,125700,302149665,4400,4400,4400,4400,244
20240926,125600,301076065,4390,4390,4390,4390,0
20240926,125500,301076065,4390,4390,4390,4390,0
20240926,125400,301076065,4390,4390,4390,4390,0
20240926,125300,301076065,4390,4390,4390,4390,0
20240926,125200,301076065,4390,4390,4390,4390,2
20240926,125100,301067285,4400,4400,4400,4400,0
20240926,125000,301067285,4400,4400,4400,4400,1
20240926,124900,301062885,4395,4395,4395,4395,0
20240926,124800,301062885,4395,4395,4395,4395,108
20240926,124700,300588225,4405,4405,4405,4405,0
20240926,124600,300588225,4405,4405,4405,4405,1
20240926,124500,300583820,4395,4395,4395,4395,600
20240926,124400,297946820,4405,4405,4405,4405,50
20240926,124300,297726570,4400,4400,4400,4400,0
20240926,124200,297726570,4400,4405,4405,4400,6
20240926,124100,297700145,4405,4405,4405,4405,0
20240926,124000,297700145,4405,4405,4405,4405,0
20240926,123900,297700145,4405,4405,4405,4405,0
20240926,123800,297700145,4405,4405,4405,4405,0
20240926,123700,297700145,4405,4405,4405,4405,0
20240926,123600,297700145,4405,4400,4405,4400,10
20240926,123500,297656140,4405,4405,4405,4405,1
20240926,123400,297651735,4400,4400,4400,4400,0
20240926,123300,297651735,4400,4400,4400,4400,0
20240926,123200,297651735,4400,4400,4400,4400,0
20240926,123100,297651735,4400,4400,4405,4400,106
20240926,123000,297185330,4415,4415,4415,4415,0
20240926,122900,297185330,4415,4415,4415,4415,0
20240926,122800,297185330,4415,4415,4415,4415,0
20240926,122700,297185330,4415,4415,4415,4415,0
20240926,122600,297185330,4415,4415,4415,4415,0
20240926,122500,297185330,4415,4415,4415,4415,0
20240926,122400,297185330,4415,4415,4415,4415,0
20240926,122300,297185330,4415,4415,4415,4415,0
20240926,122200,297185330,4415,4405,4415,4405,2
20240926,122100,297176510,4405,4405,4405,4405,0
20240926,122000,297176510,4405,4405,4405,4405,799
20240926,121900,293656915,4405,4405,4405,4405,0
20240926,121800,293656915,4405,4395,4405,4395,860
20240926,121700,289877205,4395,4395,4395,4395,0
20240926,121600,289877205,4395,4395,4395,4395,692
20240926,121500,286835865,4395,4395,4395,4395,0
20240926,121400,286835865,4395,4395,4395,4395,0
20240926,121300,286835865,4395,4395,4395,4395,0
20240926,121200,286835865,4395,4395,4395,4395,0
20240926,121100,286835865,4395,4395,4395,4395,0
20240926,121000,286835865,4395,4395,4395,4395,0
20240926,120900,286835865,4395,4395,4395,4395,0
20240926,120800,286835865,4395,4395,4395,4395,1
20240926,120700,286831470,4385,4385,4385,4385,200
20240926,120600,285954470,4395,4395,4395,4395,0
20240926,120500,285954470,4395,4385,4395,4385,13
20240926,120400,285897375,4395,4395,4395,4395,0
20240926,120300,285897375,4395,4375,4395,4375,744
20240926,120200,282640655,4375,4375,4375,4375,0
20240926,120100,282640655,4375,4375,4375,4375,621
20240926,120000,279923780,4380,4385,4385,4380,1060
20240926,115900,275280475,4395,4395,4395,4395,1
20240926,115800,275276080,4390,4390,4390,4390,50
20240926,115700,275056580,4385,4385,4385,4385,295
20240926,115600,273763005,4395,4395,4395,4395,1
20240926,115500,273758610,4385,4385,4385,4385,0
20240926,115400,273758610,4385,4385,4385,4385,10
20240926,115300,273714760,4395,4395,4395,4395,1
20240926,115200,273710365,4390,4390,4390,4390,0
20240926,115100,273710365,4390,4385,4390,4385,439
20240926,115000,271784210,4395,4395,4395,4395,681
20240926,114900,268791215,4405,4405,4405,4405,0
20240926,114800,268791215,4405,4395,4405,4395,2
20240926,114700,268782415,4395,4395,4395,4395,296
20240926,114600,267481495,4390,4395,4395,4390,1469
20240926,114500,261026740,4395,4395,4395,4395,26
20240926,114400,260912470,4405,4405,4405,4405,1
20240926,114300,260908065,4395,4395,4395,4395,116
20240926,114200,260398245,4390,4390,4390,4390,65
20240926,114100,260112895,4390,4390,4390,4390,0
20240926,114000,260112895,4390,4390,4390,4390,20
20240926,113900,260025095,4390,4390,4390,4390,30
20240926,113800,259893395,4390,4390,4390,4390,0
20240926,113700,259893395,4390,4390,4390,4390,0
20240926,113600,259893395,4390,4390,4390,4390,30
20240926,113500,259761695,4385,4385,4385,4385,74
20240926,113400,259437205,4385,4385,4385,4385,0
20240926,113300,259437205,4385,4385,4385,4385,1
20240926,113200,259432820,4380,4375,4380,4370,469
20240926,113100,257379240,4375,4375,4375,4375,352
20240926,113000,255839240,4375,4375,4375,4375,889
20240926,112900,251949865,4380,4380,4380,4380,74
20240926,112800,251625745,4380,4385,4385,4380,1398
20240926,112700,245501000,4385,4390,4390,4385,1583
20240926,112600,238558320,4395,4395,4395,4395,0
20240926,112500,238558320,4395,4395,4395,4395,0
20240926,112400,238558320,4395,4395,4395,4395,125
20240926,112300,238008945,4390,4390,4390,4390,201
20240926,112200,237126555,4395,4395,4410,4395,400
20240926,112100,235367835,4395,4400,4400,4390,4460
20240926,112000,215757870,4410,4410,4410,4410,100
20240926,111900,215316870,4410,4410,4410,4410,0
20240926,111800,215316870,4410,4410,4410,4410,0
20240926,111700,215316870,4410,4405,4410,4405,143
20240926,111600,214686950,4420,4420,4420,4420,0
20240926,111500,214686950,4420,4420,4420,4420,0
20240926,111400,214686950,4420,4420,4420,4420,0
20240926,111300,214686950,4420,4420,4420,4420,0
20240926,111200,214686950,4420,4420,4420,4420,0
20240926,111100,214686950,4420,4420,4420,4420,0
20240926,111000,214686950,4420,4420,4420,4420,0
20240926,110900,214686950,4420,4415,4420,4415,73
20240926,110800,214364305,4410,4410,4410,4410,301
20240926,110700,213036895,4405,4405,4405,4405,2
20240926,110600,213028085,4405,4405,4405,4405,0
20240926,110500,213028085,4405,4405,4405,4405,101
20240926,110400,212583180,4420,4410,4420,4410,34
20240926,110300,212433230,4410,4415,4420,4405,6893
20240926,110200,182051165,4415,4415,4415,4415,60
20240926,110100,181786265,4420,4420,4420,4420,0
20240926,110000,181786265,4420,4420,4420,4420,0
20240926,105900,181786265,4420,4420,4420,4420,24
20240926,105800,181680185,4420,4420,4420,4420,1
20240926,105700,181675765,4415,4415,4415,4415,0
20240926,105600,181675765,4415,4415,4415,4415,700
20240926,105500,178585265,4415,4415,4415,4415,0
20240926,105400,178585265,4415,4415,4415,4415,45
20240926,105300,178386590,4420,4420,4420,4420,0
20240926,105200,178386590,4420,4420,4420,4420,4
20240926,105100,178368910,4420,4420,4420,4420,141
20240926,105000,177745690,4420,4420,4420,4420,60
20240926,104900,177480490,4420,4420,4420,4420,1
20240926,104800,177476070,4415,4415,4415,4415,0
20240926,104700,177476070,4415,4415,4415,4415,0
20240926,104600,177476070,4415,4415,4415,4415,0
20240926,104500,177476070,4415,4415,4415,4415,40
20240926,104400,177299470,4415,4415,4415,4415,10
20240926,104300,177255320,4415,4415,4415,4415,232
20240926,104200,176231040,4415,4415,4415,4415,1762
20240926,104100,168451810,4415,4420,4420,4415,99
20240926,104000,168014250,4435,4435,4435,4435,0
20240926,103900,168014250,4435,4435,4435,4435,0
20240926,103800,168014250,4435,4435,4435,4435,0
20240926,103700,168014250,4435,4435,4435,4435,0
20240926,103600,168014250,4435,4435,4435,4435,0
20240926,103500,168014250,4435,4425,4435,4425,3
20240926,103400,168000960,4420,4415,4420,4415,34
20240926,103300,167850770,4420,4420,4420,4420,157
20240926,103200,167156830,4420,4420,4420,4420,0
20240926,103100,167156830,4420,4430,4440,4420,28
20240926,103000,167032720,4430,4430,4430,4430,100
20240926,102900,166589720,4440,4440,4440,4440,0
20240926,102800,166589720,4440,4425,4440,4425,25
20240926,102700,166479075,4425,4425,4425,4425,1
20240926,102600,166474650,4420,4420,4420,4420,0
20240926,102500,166474650,4420,4420,4420,4420,0
20240926,102400,166474650,4420,4415,4420,4415,10
20240926,102300,166430465,4440,4440,4440,4440,0
20240926,102200,166430465,4440,4440,4440,4440,0
20240926,102100,166430465,4440,4420,4440,4420,1200
20240926,102000,161105105,4410,4420,4420,4410,518
20240926,101900,158817615,4440,4440,4440,4440,0
20240926,101800,158817615,4440,4440,4440,4440,0
20240926,101700,158817615,4440,4430,4440,4430,4
20240926,101600,158799865,4440,4430,4440,4430,19
20240926,101500,158715675,4420,4420,4420,4420,4
20240926,101400,158697995,4430,4425,4440,4425,679
20240926,101300,155687945,4425,4425,4425,4425,251
20240926,101200,154577270,4430,4430,4430,4430,1
20240926,101100,154572840,4435,4435,4435,4435,0
20240926,101000,154572840,4435,4430,4435,4430,2
20240926,100900,154563975,4420,4420,4420,4420,30
20240926,100800,154431375,4430,4430,4430,4430,0
20240926,100700,154431375,4430,4430,4430,4430,1
20240926,100600,154426945,4425,4425,4425,4425,0
20240926,100500,154426945,4425,4425,4425,4425,318
20240926,100400,153019795,4435,4435,4435,4435,1
20240926,100300,153015360,4425,4425,4425,4425,733
20240926,100200,149771835,4420,4420,4425,4420,4
20240926,100100,149754150,4410,4410,4410,4410,0
20240926,100000,149754150,4410,4410,4410,4410,0
20240926,095900,149754150,4410,4410,4410,4410,251
20240926,095800,148647240,4410,4410,4410,4410,82
20240926,095700,148285620,4425,4425,4425,4425,0
20240926,095600,148285620,4425,4415,4425,4415,45
20240926,095500,148086545,4415,4410,4415,4410,1003
20240926,095400,143663305,4400,4400,4400,4400,0
20240926,095300,143663305,4400,4400,4400,4400,210
20240926,095200,142739305,4400,4420,4420,4400,4784
20240926,095100,121646605,4420,4420,4420,4420,142
20240926,095000,121018965,4420,4420,4420,4420,1
20240926,094900,121014545,4420,4420,4420,4420,154
20240926,094800,120333865,4425,4425,4425,4425,0
20240926,094700,120333865,4425,4425,4425,4425,131
20240926,094600,119754190,4435,4435,4435,4435,0
20240926,094500,119754190,4435,4435,4435,4435,0
20240926,094400,119754190,4435,4435,4435,4435,1
20240926,094300,119749755,4435,4435,4435,4435,1
20240926,094200,119745320,4430,4425,4435,4425,194
20240926,094100,118886770,4420,4420,4420,4420,2
20240926,094000,118877930,4420,4435,4435,4420,555
20240926,093900,116423320,4440,4435,4440,4435,225
20240926,093800,115424325,4425,4425,4425,4425,108
20240926,093700,114946425,4440,4440,4440,4440,0
20240926,093600,114946425,4440,4430,4440,4430,373
20240926,093500,113293045,4430,4430,4430,4430,43
20240926,093400,113102555,4440,4440,4440,4440,502
20240926,093300,110873675,4445,4430,4445,4430,104
20240926,093200,110411915,4445,4430,4445,4430,10
20240926,093100,110367480,4445,4445,4445,4445,0
20240926,093000,110367480,4445,4445,4445,4445,0
20240926,092900,110367480,4445,4445,4445,4445,0
20240926,092800,110367480,4445,4425,4445,4425,10
20240926,092700,110323210,4420,4420,4420,4420,1358
20240926,092600,104320850,4420,4420,4420,4420,200
20240926,092500,103436850,4420,4420,4420,4420,1000
20240926,092400,99016850,4420,4420,4420,4420,155
20240926,092300,98331750,4420,4440,4440,4420,681
20240926,092200,95311460,4440,4440,4445,4440,296
20240926,092100,93997145,4430,4440,4440,4430,954
20240926,092000,89761395,4430,4425,4440,4425,4001
20240926,091900,72002040,4435,4435,4435,4435,0
20240926,091800,72002040,4435,4410,4435,4410,1775
20240926,091700,64174245,4410,4405,4410,4405,1094
20240926,091600,59349715,4410,4410,4410,4410,1620
20240926,091500,52205515,4410,4410,4410,4410,563
20240926,091400,49722685,4415,4415,4415,4410,689
20240926,091300,46683470,4415,4415,4415,4410,730
20240926,091200,43462850,4415,4415,4415,4415,102
20240926,091100,43012520,4415,4410,4415,4410,48
20240926,091000,42800830,4415,4430,4430,4415,1313
20240926,090900,36992970,4440,4440,4440,4440,0
20240926,090800,36992970,4440,4440,4440,4440,266
20240926,090700,35811930,4435,4435,4435,4435,1323
20240926,090600,29944425,4440,4440,4440,4440,200
20240926,090500,29056425,4440,4440,4440,4440,200
20240926,090400,28168425,4440,4450,4450,4440,1195
20240926,090300,22858310,4470,4450,4475,4450,4
20240926,090200,22840465,4445,4445,4445,4445,1100
20240926,090100,17950965,4470,4470,4470,4470,1000
20240926,090000,13480965,4470,4445,4485,4425,3020