stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,202100,902248975,4405,4405,4405,4405,14722
20240927,202000,902248975,4405,4405,4405,4405,0
20240927,201900,902248975,4405,4405,4405,4405,0
20240927,201800,902248975,4405,4405,4405,4405,0
20240927,201700,902248975,4405,4405,4405,4405,0
20240927,201600,902248975,4405,4405,4405,4405,0
20240927,201500,902248975,4405,4405,4405,4405,0
20240927,201400,902248975,4405,4405,4405,4405,0
20240927,201300,902248975,4405,4405,4405,4405,0
20240927,201200,902248975,4405,4405,4405,4405,0
20240927,201100,902248975,4405,4405,4405,4405,0
20240927,201000,902248975,4405,4405,4405,4405,0
20240927,200900,902248975,4405,4405,4405,4405,0
20240927,200800,902248975,4405,4405,4405,4405,0
20240927,200700,902248975,4405,4405,4405,4405,0
20240927,200600,902248975,4405,4405,4405,4405,0
20240927,200500,902248975,4405,4405,4405,4405,0
20240927,200400,902248975,4405,4405,4405,4405,0
20240927,200300,902248975,4405,4405,4405,4405,0
20240927,200200,902248975,4405,4405,4405,4405,0
20240927,200100,902248975,4405,4405,4405,4405,0
20240927,200000,902248975,4405,4405,4405,4405,0
20240927,195900,902248975,4405,4405,4405,4405,0
20240927,195800,902248975,4405,4405,4405,4405,0
20240927,195700,902248975,4405,4405,4405,4405,0
20240927,195600,902248975,4405,4405,4405,4405,0
20240927,195500,902248975,4405,4405,4405,4405,0
20240927,195400,902248975,4405,4405,4405,4405,0
20240927,195300,902248975,4405,4405,4405,4405,0
20240927,195200,902248975,4405,4405,4405,4405,0
20240927,195100,902248975,4405,4405,4405,4405,14722
20240927,195000,902248975,4405,4405,4405,4405,0
20240927,194900,902248975,4405,4405,4405,4405,0
20240927,194800,902248975,4405,4405,4405,4405,0
20240927,194700,902248975,4405,4405,4405,4405,0
20240927,194600,902248975,4405,4405,4405,4405,0
20240927,194500,902248975,4405,4405,4405,4405,0
20240927,194400,902248975,4405,4405,4405,4405,0
20240927,194300,902248975,4405,4405,4405,4405,0
20240927,194200,902248975,4405,4405,4405,4405,0
20240927,194100,902248975,4405,4405,4405,4405,0
20240927,194000,902248975,4405,4405,4405,4405,0
20240927,193900,902248975,4405,4405,4405,4405,0
20240927,193800,902248975,4405,4405,4405,4405,0
20240927,193700,902248975,4405,4405,4405,4405,0
20240927,193600,902248975,4405,4405,4405,4405,0
20240927,193500,902248975,4405,4405,4405,4405,0
20240927,193400,902248975,4405,4405,4405,4405,0
20240927,193300,902248975,4405,4405,4405,4405,0
20240927,193200,902248975,4405,4405,4405,4405,0
20240927,193100,902248975,4405,4405,4405,4405,0
20240927,193000,902248975,4405,4405,4405,4405,0
20240927,192900,902248975,4405,4405,4405,4405,0
20240927,192800,902248975,4405,4405,4405,4405,0
20240927,192700,902248975,4405,4405,4405,4405,0
20240927,192600,902248975,4405,4405,4405,4405,0
20240927,192500,902248975,4405,4405,4405,4405,0
20240927,192400,902248975,4405,4405,4405,4405,0
20240927,192300,902248975,4405,4405,4405,4405,0
20240927,192200,902248975,4405,4405,4405,4405,0
20240927,192100,902248975,4405,4405,4405,4405,14722
20240927,192000,902248975,4405,4405,4405,4405,0
20240927,191900,902248975,4405,4405,4405,4405,0
20240927,191800,902248975,4405,4405,4405,4405,0
20240927,191700,902248975,4405,4405,4405,4405,0
20240927,191600,902248975,4405,4405,4405,4405,0
20240927,191500,902248975,4405,4405,4405,4405,0
20240927,191400,902248975,4405,4405,4405,4405,0
20240927,191300,902248975,4405,4405,4405,4405,0
20240927,191200,902248975,4405,4405,4405,4405,0
20240927,191100,902248975,4405,4405,4405,4405,0
20240927,191000,902248975,4405,4405,4405,4405,0
20240927,190900,902248975,4405,4405,4405,4405,0
20240927,190800,902248975,4405,4405,4405,4405,0
20240927,190700,902248975,4405,4405,4405,4405,0
20240927,190600,902248975,4405,4405,4405,4405,0
20240927,190500,902248975,4405,4405,4405,4405,0
20240927,190400,902248975,4405,4405,4405,4405,0
20240927,190300,902248975,4405,4405,4405,4405,0
20240927,190200,902248975,4405,4405,4405,4405,0
20240927,190100,902248975,4405,4405,4405,4405,0
20240927,190000,902248975,4405,4405,4405,4405,0
20240927,185900,902248975,4405,4405,4405,4405,0
20240927,185800,902248975,4405,4405,4405,4405,0
20240927,185700,902248975,4405,4405,4405,4405,0
20240927,185600,902248975,4405,4405,4405,4405,0
20240927,185500,902248975,4405,4405,4405,4405,0
20240927,185400,902248975,4405,4405,4405,4405,0
20240927,185300,902248975,4405,4405,4405,4405,0
20240927,185200,902248975,4405,4405,4405,4405,0
20240927,185100,902248975,4405,4405,4405,4405,14722
20240927,185000,902248975,4405,4405,4405,4405,0
20240927,184900,902248975,4405,4405,4405,4405,0
20240927,184800,902248975,4405,4405,4405,4405,0
20240927,184700,902248975,4405,4405,4405,4405,0
20240927,184600,902248975,4405,4405,4405,4405,0
20240927,184500,902248975,4405,4405,4405,4405,0
20240927,184400,902248975,4405,4405,4405,4405,0
20240927,184300,902248975,4405,4405,4405,4405,0
20240927,184200,902248975,4405,4405,4405,4405,0
20240927,184100,902248975,4405,4405,4405,4405,0
20240927,184000,902248975,4405,4405,4405,4405,0
20240927,183900,902248975,4405,4405,4405,4405,0
20240927,183800,902248975,4405,4405,4405,4405,0
20240927,183700,902248975,4405,4405,4405,4405,0
20240927,183600,902248975,4405,4405,4405,4405,0
20240927,183500,902248975,4405,4405,4405,4405,0
20240927,183400,902248975,4405,4405,4405,4405,0
20240927,183300,902248975,4405,4405,4405,4405,0
20240927,183200,902248975,4405,4405,4405,4405,0
20240927,183100,902248975,4405,4405,4405,4405,0
20240927,183000,902248975,4405,4405,4405,4405,0
20240927,182900,902248975,4405,4405,4405,4405,0
20240927,182800,902248975,4405,4405,4405,4405,0
20240927,182700,902248975,4405,4405,4405,4405,0
20240927,182600,902248975,4405,4405,4405,4405,0
20240927,182500,902248975,4405,4405,4405,4405,0
20240927,182400,902248975,4405,4405,4405,4405,0
20240927,182300,902248975,4405,4405,4405,4405,0
20240927,182200,902248975,4405,4405,4405,4405,0
20240927,182100,902248975,4405,4405,4405,4405,14722
20240927,182000,902248975,4405,4405,4405,4405,0
20240927,181900,902248975,4405,4405,4405,4405,0
20240927,181800,902248975,4405,4405,4405,4405,0
20240927,181700,902248975,4405,4405,4405,4405,0
20240927,181600,902248975,4405,4405,4405,4405,0
20240927,181500,902248975,4405,4405,4405,4405,0
20240927,181400,902248975,4405,4405,4405,4405,0
20240927,181300,902248975,4405,4405,4405,4405,0
20240927,181200,902248975,4405,4405,4405,4405,0
20240927,181100,902248975,4405,4405,4405,4405,0
20240927,181000,902248975,4405,4405,4405,4405,0
20240927,180900,902248975,4405,4405,4405,4405,0
20240927,180800,902248975,4405,4405,4405,4405,0
20240927,180700,902248975,4405,4405,4405,4405,0
20240927,180600,902248975,4405,4405,4405,4405,0
20240927,180500,902248975,4405,4405,4405,4405,0
20240927,180400,902248975,4405,4405,4405,4405,0
20240927,180300,902248975,4405,4405,4405,4405,0
20240927,180200,902248975,4405,4405,4405,4405,0
20240927,180100,902248975,4405,4405,4405,4405,0
20240927,180000,902248975,4405,4405,4405,4405,0
20240927,175900,902248975,4405,4405,4405,4405,0
20240927,175800,902248975,4405,4405,4405,4405,0
20240927,175700,902248975,4405,4405,4405,4405,0
20240927,175600,902248975,4405,4405,4405,4405,0
20240927,175500,902248975,4405,4405,4405,4405,0
20240927,175400,902248975,4405,4405,4405,4405,0
20240927,175300,902248975,4405,4405,4405,4405,0
20240927,175200,902248975,4405,4405,4405,4405,0
20240927,175100,902248975,4405,4405,4405,4405,14722
20240927,175000,902248975,4405,4405,4405,4405,0
20240927,174900,902248975,4405,4405,4405,4405,0
20240927,174800,902248975,4405,4405,4405,4405,0
20240927,174700,902248975,4405,4405,4405,4405,0
20240927,174600,902248975,4405,4405,4405,4405,0
20240927,174500,902248975,4405,4405,4405,4405,0
20240927,174400,902248975,4405,4405,4405,4405,0
20240927,174300,902248975,4405,4405,4405,4405,0
20240927,174200,902248975,4405,4405,4405,4405,0
20240927,174100,902248975,4405,4405,4405,4405,0
20240927,174000,902248975,4405,4405,4405,4405,0
20240927,173900,902248975,4405,4405,4405,4405,0
20240927,173800,902248975,4405,4405,4405,4405,0
20240927,173700,902248975,4405,4405,4405,4405,0
20240927,173600,902248975,4405,4405,4405,4405,0
20240927,173500,902248975,4405,4405,4405,4405,0
20240927,173400,902248975,4405,4405,4405,4405,0
20240927,173300,902248975,4405,4405,4405,4405,0
20240927,173200,902248975,4405,4405,4405,4405,0
20240927,173100,902248975,4405,4405,4405,4405,0
20240927,173000,902248975,4405,4405,4405,4405,0
20240927,172900,902248975,4405,4405,4405,4405,0
20240927,172800,902248975,4405,4405,4405,4405,0
20240927,172700,902248975,4405,4405,4405,4405,0
20240927,172600,902248975,4405,4405,4405,4405,0
20240927,172500,902248975,4405,4405,4405,4405,0
20240927,172400,902248975,4405,4405,4405,4405,0
20240927,172300,902248975,4405,4405,4405,4405,0
20240927,172200,902248975,4405,4405,4405,4405,0
20240927,172100,902248975,4405,4405,4405,4405,14722
20240927,172000,902248975,4405,4405,4405,4405,0
20240927,171900,902248975,4405,4405,4405,4405,0
20240927,171800,902248975,4405,4405,4405,4405,0
20240927,171700,902248975,4405,4405,4405,4405,0
20240927,171600,902248975,4405,4405,4405,4405,0
20240927,171500,902248975,4405,4405,4405,4405,0
20240927,171400,902248975,4405,4405,4405,4405,0
20240927,171300,902248975,4405,4405,4405,4405,0
20240927,171200,902248975,4405,4405,4405,4405,0
20240927,171100,902248975,4405,4405,4405,4405,0
20240927,171000,902248975,4405,4405,4405,4405,0
20240927,170900,902248975,4405,4405,4405,4405,0
20240927,170800,902248975,4405,4405,4405,4405,0
20240927,170700,902248975,4405,4405,4405,4405,0
20240927,170600,902248975,4405,4405,4405,4405,0
20240927,170500,902248975,4405,4405,4405,4405,0
20240927,170400,902248975,4405,4405,4405,4405,0
20240927,170300,902248975,4405,4405,4405,4405,0
20240927,170200,902248975,4405,4405,4405,4405,0
20240927,170100,902248975,4405,4405,4405,4405,0
20240927,170000,902248975,4405,4405,4405,4405,0
20240927,165900,902248975,4405,4405,4405,4405,0
20240927,165800,902248975,4405,4405,4405,4405,0
20240927,165700,902248975,4405,4405,4405,4405,0
20240927,165600,902248975,4405,4405,4405,4405,0
20240927,165500,902248975,4405,4405,4405,4405,0
20240927,165400,902248975,4405,4405,4405,4405,0
20240927,165300,902248975,4405,4405,4405,4405,0
20240927,165200,902248975,4405,4405,4405,4405,0
20240927,165100,902248975,4405,4405,4405,4405,14722
20240927,165000,902248975,4405,4405,4405,4405,0
20240927,164900,902248975,4405,4405,4405,4405,0
20240927,164800,902248975,4405,4405,4405,4405,0
20240927,164700,902248975,4405,4405,4405,4405,0
20240927,164600,902248975,4405,4405,4405,4405,0
20240927,164500,902248975,4405,4405,4405,4405,0
20240927,164400,902248975,4405,4405,4405,4405,0
20240927,164300,902248975,4405,4405,4405,4405,0
20240927,164200,902248975,4405,4405,4405,4405,0
20240927,164100,902248975,4405,4405,4405,4405,0
20240927,164000,902248975,4405,4405,4405,4405,0
20240927,163900,902248975,4405,4405,4405,4405,0
20240927,163800,902248975,4405,4405,4405,4405,0
20240927,163700,902248975,4405,4405,4405,4405,0
20240927,163600,902248975,4405,4405,4405,4405,0
20240927,163500,902248975,4405,4405,4405,4405,0
20240927,163400,902248975,4405,4405,4405,4405,0
20240927,163300,902248975,4405,4405,4405,4405,0
20240927,163200,902248975,4405,4405,4405,4405,0
20240927,163100,902248975,4405,4405,4405,4405,0
20240927,163000,902248975,4405,4405,4405,4405,0
20240927,162900,902248975,4405,4405,4405,4405,0
20240927,162800,902248975,4405,4405,4405,4405,0
20240927,162700,902248975,4405,4405,4405,4405,0
20240927,162600,902248975,4405,4405,4405,4405,0
20240927,162500,902248975,4405,4405,4405,4405,0
20240927,162400,902248975,4405,4405,4405,4405,0
20240927,162300,902248975,4405,4405,4405,4405,0
20240927,162200,902248975,4405,4405,4405,4405,0
20240927,162100,902248975,4405,4405,4405,4405,14722
20240927,162000,902248975,4405,4405,4405,4405,0
20240927,161900,902248975,4405,4405,4405,4405,0
20240927,161800,902248975,4405,4405,4405,4405,0
20240927,161700,902248975,4405,4405,4405,4405,0
20240927,161600,902248975,4405,4405,4405,4405,0
20240927,161500,902248975,4405,4405,4405,4405,0
20240927,161400,902248975,4405,4405,4405,4405,0
20240927,161300,902248975,4405,4405,4405,4405,0
20240927,161200,902248975,4405,4405,4405,4405,0
20240927,161100,902248975,4405,4405,4405,4405,0
20240927,161000,902248975,4405,4405,4405,4405,0
20240927,160900,902248975,4405,4405,4405,4405,0
20240927,160800,902248975,4405,4405,4405,4405,0
20240927,160700,902248975,4405,4405,4405,4405,0
20240927,160600,902248975,4405,4405,4405,4405,0
20240927,160500,902248975,4405,4405,4405,4405,0
20240927,160400,902248975,4405,4405,4405,4405,0
20240927,160300,902248975,4405,4405,4405,4405,0
20240927,160200,902248975,4405,4405,4405,4405,0
20240927,160100,902248975,4405,4405,4405,4405,0
20240927,160000,902248975,4405,4405,4405,4405,0
20240927,155900,902248975,4405,4405,4405,4405,0
20240927,155800,902248975,4405,4405,4405,4405,0
20240927,155700,902248975,4405,4405,4405,4405,0
20240927,155600,902248975,4405,4405,4405,4405,0
20240927,155500,902248975,4405,4405,4405,4405,0
20240927,155400,902248975,4405,4405,4405,4405,0
20240927,155300,902248975,4405,4405,4405,4405,0
20240927,155200,902248975,4405,4405,4405,4405,0
20240927,155100,902248975,4405,4405,4405,4405,14722
20240927,155000,902248975,4405,4405,4405,4405,0
20240927,154900,902248975,4405,4405,4405,4405,0
20240927,154800,902248975,4405,4405,4405,4405,0
20240927,154700,902248975,4405,4405,4405,4405,0
20240927,154600,902248975,4405,4405,4405,4405,0
20240927,154500,902248975,4405,4405,4405,4405,0
20240927,154400,902248975,4405,4405,4405,4405,0
20240927,154300,902248975,4405,4405,4405,4405,0
20240927,154200,902248975,4405,4405,4405,4405,0
20240927,154100,902248975,4405,4405,4405,4405,0
20240927,154000,902248975,4405,4405,4405,4405,0
20240927,153900,902248975,4405,4405,4405,4405,0
20240927,153800,902248975,4405,4405,4405,4405,0
20240927,153700,902248975,4405,4405,4405,4405,0
20240927,153600,902248975,4405,4405,4405,4405,0
20240927,153500,902248975,4405,4405,4405,4405,0
20240927,153400,902248975,4405,4405,4405,4405,0
20240927,153300,902248975,4405,4405,4405,4405,0
20240927,153200,902248975,4405,4405,4405,4405,0
20240927,153100,902248975,4405,4405,4405,4405,0
20240927,153000,902248975,4405,4405,4405,4405,14722
20240927,152900,837398565,4450,4450,4450,4450,0
20240927,152800,837398565,4450,4450,4450,4450,0
20240927,152700,837398565,4450,4450,4450,4450,0
20240927,152600,837398565,4450,4450,4450,4450,0
20240927,152500,837398565,4450,4450,4450,4450,0
20240927,152400,837398565,4450,4450,4450,4450,0
20240927,152300,837398565,4450,4450,4450,4450,0
20240927,152200,837398565,4450,4450,4450,4450,0
20240927,152100,837398565,4450,4450,4450,4450,0
20240927,152000,837398565,4450,4450,4450,4450,0
20240927,151900,837398565,4450,4415,4455,4415,5637
20240927,151800,812355835,4410,4430,4430,4410,3019
20240927,151700,798982045,4410,4410,4415,4405,1414
20240927,151600,792741775,4435,4405,4435,4405,956
20240927,151500,788530565,4435,4410,4435,4405,9696
20240927,151400,745776905,4435,4435,4435,4435,5
20240927,151300,745754730,4435,4435,4435,4435,0
20240927,151200,745754730,4435,4435,4435,4435,1091
20240927,151100,740916145,4435,4420,4435,4400,8610
20240927,151000,702983315,4420,4445,4445,4405,3775
20240927,150900,686333335,4445,4430,4445,4430,1501
20240927,150800,679683890,4430,4430,4430,4430,0
20240927,150700,679683890,4430,4430,4430,4430,0
20240927,150600,679683890,4430,4410,4430,4410,4008
20240927,150500,662007770,4415,4425,4425,4415,4055
20240927,150400,644094480,4425,4430,4430,4425,435
20240927,150300,642169430,4430,4430,4430,4430,0
20240927,150200,642169430,4430,4430,4430,4430,0
20240927,150100,642169430,4430,4430,4430,4430,226
20240927,150000,641168250,4435,4435,4435,4435,0
20240927,145900,641168250,4435,4435,4435,4435,0
20240927,145800,641168250,4435,4435,4435,4435,0
20240927,145700,641168250,4435,4435,4435,4435,0
20240927,145600,641168250,4435,4435,4435,4435,0
20240927,145500,641168250,4435,4435,4435,4435,0
20240927,145400,641168250,4435,4435,4435,4435,0
20240927,145300,641168250,4435,4435,4435,4435,0
20240927,145200,641168250,4435,4435,4435,4435,0
20240927,145100,641168250,4435,4435,4435,4435,0
20240927,145000,641168250,4435,4435,4435,4435,0
20240927,144900,641168250,4435,4435,4435,4435,1
20240927,144800,641163815,4430,4430,4430,4430,3
20240927,144700,641150525,4430,4430,4430,4430,0
20240927,144600,641150525,4430,4430,4430,4430,0
20240927,144500,641150525,4430,4430,4430,4430,0
20240927,144400,641150525,4430,4425,4430,4425,1604
20240927,144300,634047305,4420,4420,4420,4420,0
20240927,144200,634047305,4420,4420,4420,4420,2137
20240927,144100,624601765,4430,4430,4430,4430,756
20240927,144000,621252685,4420,4420,4420,4420,0
20240927,143900,621252685,4420,4425,4425,4420,1794
20240927,143800,613316075,4430,4430,4430,4430,0
20240927,143700,613316075,4430,4430,4430,4430,0
20240927,143600,613316075,4430,4430,4430,4430,228
20240927,143500,612306035,4430,4430,4430,4430,232
20240927,143400,611278275,4430,4430,4430,4430,0
20240927,143300,611278275,4430,4430,4430,4430,802
20240927,143200,607725415,4430,4430,4430,4430,0
20240927,143100,607725415,4430,4430,4430,4430,118
20240927,143000,607202675,4430,4430,4430,4430,88
20240927,142900,606812835,4430,4430,4430,4430,2001
20240927,142800,597948405,4435,4435,4435,4435,1651
20240927,142700,590626220,4440,4440,4440,4440,293
20240927,142600,589325300,4435,4445,4445,4435,100
20240927,142500,588881300,4435,4440,4440,4435,800
20240927,142400,585331300,4455,4455,4455,4455,0
20240927,142300,585331300,4455,4455,4455,4455,0
20240927,142200,585331300,4455,4430,4455,4430,360
20240927,142100,583730345,4435,4435,4435,4435,0
20240927,142000,583730345,4435,4435,4435,4435,0
20240927,141900,583730345,4435,4435,4435,4435,0
20240927,141800,583730345,4435,4435,4435,4435,0
20240927,141700,583730345,4435,4435,4435,4435,0
20240927,141600,583730345,4435,4435,4435,4435,0
20240927,141500,583730345,4435,4435,4440,4435,23
20240927,141400,583628265,4445,4435,4445,4435,5
20240927,141300,583606050,4445,4430,4445,4430,50
20240927,141200,583384290,4430,4430,4430,4430,200
20240927,141100,582498290,4445,4445,4445,4445,0
20240927,141000,582498290,4445,4445,4445,4445,0
20240927,140900,582498290,4445,4440,4445,4440,2
20240927,140800,582489405,4440,4440,4440,4440,0
20240927,140700,582489405,4440,4440,4440,4440,0
20240927,140600,582489405,4440,4440,4440,4440,0
20240927,140500,582489405,4440,4440,4445,4440,11
20240927,140400,582440560,4430,4440,4440,4430,76
20240927,140300,582103480,4440,4440,4440,4440,0
20240927,140200,582103480,4440,4440,4440,4440,0
20240927,140100,582103480,4440,4440,4440,4440,9
20240927,140000,582063520,4445,4440,4445,4440,51
20240927,135900,581836840,4445,4440,4445,4440,2
20240927,135800,581827955,4445,4440,4445,4440,22
20240927,135700,581730170,4445,4440,4445,4440,17
20240927,135600,581654610,4440,4440,4440,4440,45
20240927,135500,581454810,4440,4440,4440,4440,7
20240927,135400,581423730,4440,4440,4440,4440,300
20240927,135300,580091730,4440,4440,4440,4440,0
20240927,135200,580091730,4440,4440,4440,4440,0
20240927,135100,580091730,4440,4440,4440,4440,262
20240927,135000,578928450,4440,4440,4440,4440,0
20240927,134900,578928450,4440,4440,4440,4440,0
20240927,134800,578928450,4440,4435,4440,4430,240
20240927,134700,577864160,4445,4445,4445,4445,0
20240927,134600,577864160,4445,4445,4445,4445,0
20240927,134500,577864160,4445,4445,4445,4445,0
20240927,134400,577864160,4445,4440,4445,4440,5
20240927,134300,577841955,4445,4445,4445,4445,0
20240927,134200,577841955,4445,4445,4445,4445,0
20240927,134100,577841955,4445,4445,4445,4445,0
20240927,134000,577841955,4445,4445,4445,4445,0
20240927,133900,577841955,4445,4445,4445,4445,0
20240927,133800,577841955,4445,4445,4445,4445,0
20240927,133700,577841955,4445,4445,4445,4445,0
20240927,133600,577841955,4445,4445,4445,4445,100
20240927,133500,577397455,4445,4445,4445,4445,0
20240927,133400,577397455,4445,4445,4445,4445,0
20240927,133300,577397455,4445,4440,4445,4440,2
20240927,133200,577388570,4445,4435,4445,4435,146
20240927,133100,576740070,4435,4435,4435,4435,1
20240927,133000,576735635,4430,4430,4430,4430,0
20240927,132900,576735635,4430,4430,4430,4430,0
20240927,132800,576735635,4430,4430,4430,4430,0
20240927,132700,576735635,4430,4430,4430,4430,0
20240927,132600,576735635,4430,4430,4430,4430,0
20240927,132500,576735635,4430,4430,4430,4430,100
20240927,132400,576292635,4430,4430,4430,4430,0
20240927,132300,576292635,4430,4430,4430,4430,254
20240927,132200,575167415,4430,4430,4430,4430,4900
20240927,132100,553460415,4430,4430,4430,4430,0
20240927,132000,553460415,4430,4430,4430,4430,440
20240927,131900,551511215,4430,4430,4430,4430,797
20240927,131800,547980505,4420,4420,4420,4420,483
20240927,131700,545845645,4430,4430,4430,4430,0
20240927,131600,545845645,4430,4430,4430,4430,0
20240927,131500,545845645,4430,4430,4430,4430,0
20240927,131400,545845645,4430,4430,4430,4430,0
20240927,131300,545845645,4430,4430,4430,4430,1
20240927,131200,545841215,4420,4425,4430,4420,3
20240927,131100,545827940,4420,4420,4420,4420,0
20240927,131000,545827940,4420,4420,4420,4420,0
20240927,130900,545827940,4420,4420,4420,4420,0
20240927,130800,545827940,4420,4425,4425,4420,2878
20240927,130700,533101625,4425,4430,4430,4425,111
20240927,130600,532609900,4430,4430,4430,4430,113
20240927,130500,532109310,4430,4430,4430,4430,1
20240927,130400,532104880,4420,4420,4420,4420,0
20240927,130300,532104880,4420,4420,4420,4420,0
20240927,130200,532104880,4420,4420,4420,4420,0
20240927,130100,532104880,4420,4425,4425,4420,196
20240927,130000,531238530,4425,4425,4425,4425,0
20240927,125900,531238530,4425,4425,4425,4425,0
20240927,125800,531238530,4425,4425,4425,4425,0
20240927,125700,531238530,4425,4425,4425,4425,0
20240927,125600,531238530,4425,4425,4425,4425,0
20240927,125500,531238530,4425,4425,4425,4425,0
20240927,125400,531238530,4425,4425,4425,4425,0
20240927,125300,531238530,4425,4425,4425,4425,455
20240927,125200,529225155,4420,4420,4420,4420,0
20240927,125100,529225155,4420,4420,4420,4420,0
20240927,125000,529225155,4420,4420,4420,4420,0
20240927,124900,529225155,4420,4420,4420,4420,826
20240927,124800,525574235,4415,4415,4415,4415,1406
20240927,124700,519366745,4420,4420,4420,4420,0
20240927,124600,519366745,4420,4420,4420,4410,4221
20240927,124500,500720670,4425,4425,4425,4425,0
20240927,124400,500720670,4425,4425,4425,4425,0
20240927,124300,500720670,4425,4425,4425,4425,0
20240927,124200,500720670,4425,4425,4425,4425,0
20240927,124100,500720670,4425,4425,4425,4425,0
20240927,124000,500720670,4425,4425,4425,4425,0
20240927,123900,500720670,4425,4425,4425,4425,30
20240927,123800,500587920,4425,4425,4425,4425,537
20240927,123700,498211695,4425,4425,4425,4425,0
20240927,123600,498211695,4425,4425,4425,4425,135
20240927,123500,497614320,4420,4420,4420,4420,0
20240927,123400,497614320,4420,4420,4420,4420,0
20240927,123300,497614320,4420,4420,4420,4420,250
20240927,123200,496509320,4420,4420,4420,4420,51
20240927,123100,496283900,4420,4420,4420,4420,0
20240927,123000,496283900,4420,4420,4420,4420,0
20240927,122900,496283900,4420,4420,4420,4420,500
20240927,122800,494073900,4420,4420,4420,4420,0
20240927,122700,494073900,4420,4420,4420,4420,0
20240927,122600,494073900,4420,4420,4420,4420,0
20240927,122500,494073900,4420,4420,4420,4420,143
20240927,122400,493441840,4415,4415,4415,4415,26
20240927,122300,493327050,4415,4415,4415,4415,0
20240927,122200,493327050,4415,4415,4415,4415,0
20240927,122100,493327050,4415,4415,4415,4415,0
20240927,122000,493327050,4415,4415,4415,4415,0
20240927,121900,493327050,4415,4410,4415,4410,175
20240927,121800,492554925,4420,4420,4420,4420,100
20240927,121700,492112925,4415,4420,4420,4415,204
20240927,121600,491211515,4420,4415,4420,4415,948
20240927,121500,487025095,4415,4415,4415,4415,0
20240927,121400,487025095,4415,4415,4415,4415,0
20240927,121300,487025095,4415,4420,4420,4410,1008
20240927,121200,482573670,4420,4420,4420,4420,113
20240927,121100,482074210,4420,4415,4420,4415,319
20240927,121000,480665665,4410,4410,4410,4410,4
20240927,120900,480648025,4405,4440,4440,4405,19082
20240927,120800,396279225,4440,4450,4450,4440,3618
20240927,120700,380199220,4455,4455,4455,4455,0
20240927,120600,380199220,4455,4455,4455,4455,23
20240927,120500,380096755,4445,4445,4445,4445,0
20240927,120400,380096755,4445,4445,4445,4445,0
20240927,120300,380096755,4445,4445,4445,4445,0
20240927,120200,380096755,4445,4445,4445,4445,0
20240927,120100,380096755,4445,4445,4445,4445,1
20240927,120000,380092310,4455,4455,4455,4455,200
20240927,115900,379201310,4455,4455,4455,4455,0
20240927,115800,379201310,4455,4455,4455,4455,0
20240927,115700,379201310,4455,4455,4455,4455,0
20240927,115600,379201310,4455,4450,4455,4450,619
20240927,115500,376445095,4455,4455,4455,4455,95
20240927,115400,376021870,4455,4455,4455,4455,1
20240927,115300,376017415,4455,4455,4455,4450,915
20240927,115200,371942640,4460,4460,4460,4460,0
20240927,115100,371942640,4460,4460,4460,4460,52
20240927,115000,371710720,4465,4465,4465,4465,0
20240927,114900,371710720,4465,4465,4465,4465,1
20240927,114800,371706255,4460,4460,4460,4460,58
20240927,114700,371447575,4465,4465,4465,4465,0
20240927,114600,371447575,4465,4465,4465,4465,552
20240927,114500,368982895,4465,4465,4465,4465,671
20240927,114400,365986880,4465,4465,4465,4465,0
20240927,114300,365986880,4465,4465,4465,4465,0
20240927,114200,365986880,4465,4465,4465,4465,1
20240927,114100,365982415,4460,4460,4460,4460,67
20240927,114000,365683595,4460,4465,4465,4460,11
20240927,113900,365634530,4455,4455,4455,4455,0
20240927,113800,365634530,4455,4455,4455,4455,0
20240927,113700,365634530,4455,4455,4455,4455,0
20240927,113600,365634530,4455,4455,4455,4455,0
20240927,113500,365634530,4455,4465,4465,4450,3372
20240927,113400,350613830,4475,4475,4475,4475,0
20240927,113300,350613830,4475,4475,4475,4475,0
20240927,113200,350613830,4475,4475,4475,4475,0
20240927,113100,350613830,4475,4475,4475,4475,0
20240927,113000,350613830,4475,4470,4475,4470,18
20240927,112900,350533360,4475,4475,4475,4475,0
20240927,112800,350533360,4475,4475,4475,4475,0
20240927,112700,350533360,4475,4475,4475,4475,0
20240927,112600,350533360,4475,4475,4475,4475,0
20240927,112500,350533360,4475,4475,4475,4475,0
20240927,112400,350533360,4475,4475,4475,4475,122
20240927,112300,349987410,4480,4480,4480,4480,1
20240927,112200,349982930,4470,4470,4470,4470,64
20240927,112100,349696850,4485,4485,4485,4485,130
20240927,112000,349113800,4485,4485,4485,4485,5
20240927,111900,349091375,4470,4470,4470,4470,0
20240927,111800,349091375,4470,4470,4470,4470,0
20240927,111700,349091375,4470,4470,4470,4470,1
20240927,111600,349086905,4470,4470,4470,4470,0
20240927,111500,349086905,4470,4470,4470,4470,64
20240927,111400,348800825,4470,4470,4470,4470,1
20240927,111300,348796355,4490,4465,4490,4465,185
20240927,111200,347969770,4460,4460,4460,4460,0
20240927,111100,347969770,4460,4460,4460,4460,0
20240927,111000,347969770,4460,4460,4460,4460,294
20240927,110900,346658530,4460,4460,4460,4460,25
20240927,110800,346547030,4460,4460,4460,4460,113
20240927,110700,346043050,4450,4450,4450,4450,0
20240927,110600,346043050,4450,4450,4450,4450,0
20240927,110500,346043050,4450,4450,4450,4450,366
20240927,110400,344414350,4455,4465,4465,4455,1614
20240927,110300,337221690,4465,4465,4465,4465,0
20240927,110200,337221690,4465,4465,4465,4465,0
20240927,110100,337221690,4465,4465,4465,4465,0
20240927,110000,337221690,4465,4465,4465,4465,0
20240927,105900,337221690,4465,4465,4465,4465,310
20240927,105800,335837540,4495,4475,4495,4475,2
20240927,105700,335828570,4465,4465,4465,4465,287
20240927,105600,334547115,4465,4460,4465,4460,1016
20240927,105500,330015300,4455,4455,4455,4455,0
20240927,105400,330015300,4455,4455,4455,4455,361
20240927,105300,328407045,4455,4455,4455,4455,0
20240927,105200,328407045,4455,4450,4455,4450,376
20240927,105100,326732725,4450,4450,4450,4450,0
20240927,105000,326732725,4450,4450,4450,4450,0
20240927,104900,326732725,4450,4450,4450,4450,5
20240927,104800,326710475,4450,4450,4450,4450,94
20240927,104700,326292175,4450,4450,4450,4450,488
20240927,104600,324120575,4455,4455,4455,4455,0
20240927,104500,324120575,4455,4455,4455,4455,0
20240927,104400,324120575,4455,4455,4455,4455,700
20240927,104300,321002075,4455,4455,4455,4455,135
20240927,104200,320400650,4460,4460,4460,4460,0
20240927,104100,320400650,4460,4460,4460,4460,0
20240927,104000,320400650,4460,4460,4460,4460,1
20240927,103900,320396190,4455,4455,4455,4455,0
20240927,103800,320396190,4455,4455,4455,4455,2
20240927,103700,320387280,4455,4455,4455,4455,380
20240927,103600,318694380,4460,4460,4460,4460,5
20240927,103500,318672080,4460,4460,4460,4460,0
20240927,103400,318672080,4460,4460,4460,4460,0
20240927,103300,318672080,4460,4455,4460,4455,401
20240927,103200,316885620,4460,4455,4460,4455,401
20240927,103100,315099160,4455,4455,4455,4455,55
20240927,103000,314854135,4460,4455,4460,4455,667
20240927,102900,311882315,4460,4460,4460,4460,21
20240927,102800,311788655,4460,4460,4460,4460,213
20240927,102700,310838675,4455,4465,4465,4455,1422
20240927,102600,304495610,4460,4460,4460,4460,1
20240927,102500,304491150,4470,4470,4470,4470,0
20240927,102400,304491150,4470,4470,4470,4470,188
20240927,102300,303650790,4460,4460,4460,4460,4
20240927,102200,303632950,4460,4460,4460,4460,25
20240927,102100,303521450,4470,4470,4470,4470,226
20240927,102000,302511230,4470,4465,4470,4465,243
20240927,101900,301426230,4460,4460,4460,4460,0
20240927,101800,301426230,4460,4480,4490,4460,5244
20240927,101700,277984635,4480,4480,4480,4480,3
20240927,101600,277971195,4490,4490,4490,4490,0
20240927,101500,277971195,4490,4490,4490,4490,50
20240927,101400,277746695,4490,4490,4490,4490,1
20240927,101300,277742205,4495,4495,4495,4495,0
20240927,101200,277742205,4495,4495,4495,4495,0
20240927,101100,277742205,4495,4485,4495,4485,2
20240927,101000,277733225,4485,4485,4485,4485,0
20240927,100900,277733225,4485,4485,4485,4485,1
20240927,100800,277728740,4485,4495,4495,4485,2452
20240927,100700,266717570,4495,4495,4495,4495,1065
20240927,100600,261930395,4495,4495,4495,4495,143
20240927,100500,261287610,4490,4480,4490,4480,2048
20240927,100400,252093565,4480,4480,4480,4480,1
20240927,100300,252089085,4480,4480,4480,4480,1
20240927,100200,252084605,4475,4475,4475,4475,100
20240927,100100,251637105,4475,4465,4475,4465,55
20240927,100000,251391480,4480,4480,4480,4480,0
20240927,095900,251391480,4480,4480,4480,4480,0
20240927,095800,251391480,4480,4475,4480,4475,244
20240927,095700,250298365,4480,4470,4480,4470,52
20240927,095600,250065910,4465,4465,4465,4465,400
20240927,095500,248279910,4465,4465,4470,4465,254
20240927,095400,247145785,4460,4460,4460,4460,35
20240927,095300,246989685,4460,4460,4460,4460,0
20240927,095200,246989685,4460,4460,4460,4460,0
20240927,095100,246989685,4460,4460,4460,4460,0
20240927,095000,246989685,4460,4465,4465,4460,338
20240927,094900,245480660,4465,4470,4470,4465,694
20240927,094800,242378625,4470,4470,4470,4470,68
20240927,094700,242074665,4465,4465,4465,4465,0
20240927,094600,242074665,4465,4465,4465,4465,0
20240927,094500,242074665,4465,4465,4465,4465,0
20240927,094400,242074665,4465,4465,4465,4465,127
20240927,094300,241507610,4460,4460,4460,4460,0
20240927,094200,241507610,4460,4460,4460,4460,0
20240927,094100,241507610,4460,4460,4460,4460,0
20240927,094000,241507610,4460,4465,4465,4460,150
20240927,093900,240838605,4465,4465,4465,4465,2000
20240927,093800,231908605,4475,4450,4475,4450,502
20240927,093700,229666445,4450,4460,4460,4440,6730
20240927,093600,199739110,4460,4460,4460,4460,0
20240927,093500,199739110,4460,4460,4460,4460,20
20240927,093400,199649910,4460,4460,4460,4460,67
20240927,093300,199351090,4460,4470,4470,4455,253
20240927,093200,198223315,4460,4460,4460,4460,0
20240927,093100,198223315,4460,4455,4460,4455,94
20240927,093000,197804090,4455,4455,4455,4455,0
20240927,092900,197804090,4455,4455,4455,4455,0
20240927,092800,197804090,4455,4455,4460,4455,332
20240927,092700,196324530,4460,4460,4460,4460,378
20240927,092600,194638650,4465,4465,4465,4465,5
20240927,092500,194616325,4460,4460,4460,4460,240
20240927,092400,193545925,4450,4460,4460,4450,197
20240927,092300,192667805,4450,4450,4450,4450,289
20240927,092200,191381755,4440,4450,4450,4440,700
20240927,092100,188267755,4445,4445,4445,4440,2794
20240927,092000,175848430,4445,4460,4460,4430,6601
20240927,091900,146543785,4470,4475,4475,4465,224
20240927,091800,145543500,4475,4480,4480,4475,520
20240927,091700,143215065,4475,4475,4475,4465,537
20240927,091600,140812505,4475,4480,4490,4475,349
20240927,091500,139250475,4490,4475,4490,4475,405
20240927,091400,137438045,4475,4470,4475,4455,1743
20240927,091300,129646805,4470,4465,4470,4450,692
20240927,091200,126558825,4445,4505,4505,4445,20002
20240927,091100,37420360,4500,4510,4510,4500,184
20240927,091000,36592295,4510,4485,4510,4480,588
20240927,090900,33948090,4505,4500,4505,4500,521
20240927,090800,31603580,4505,4505,4505,4505,0
20240927,090700,31603580,4505,4505,4510,4500,260
20240927,090600,30432520,4505,4510,4510,4470,238
20240927,090500,29362270,4510,4515,4515,4510,84
20240927,090400,28983260,4495,4515,4520,4495,1247
20240927,090300,23373900,4525,4515,4540,4515,14
20240927,090200,23310535,4505,4515,4540,4445,4375
20240927,090100,3721160,4515,4515,4545,4515,802
20240927,090000,100100,4550,4550,4550,4550,22