stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,212400,835834890,4170,4170,4170,4170,5473
20240923,212300,835834890,4170,4170,4170,4170,0
20240923,212200,835834890,4170,4170,4170,4170,0
20240923,212100,835834890,4170,4170,4170,4170,0
20240923,212000,835834890,4170,4170,4170,4170,0
20240923,211900,835834890,4170,4170,4170,4170,0
20240923,211800,835834890,4170,4170,4170,4170,0
20240923,211700,835834890,4170,4170,4170,4170,0
20240923,211600,835834890,4170,4170,4170,4170,0
20240923,211500,835834890,4170,4170,4170,4170,0
20240923,211400,835834890,4170,4170,4170,4170,0
20240923,211300,835834890,4170,4170,4170,4170,0
20240923,211200,835834890,4170,4170,4170,4170,0
20240923,211100,835834890,4170,4170,4170,4170,0
20240923,211000,835834890,4170,4170,4170,4170,0
20240923,210900,835834890,4170,4170,4170,4170,0
20240923,210800,835834890,4170,4170,4170,4170,0
20240923,210700,835834890,4170,4170,4170,4170,0
20240923,210600,835834890,4170,4170,4170,4170,0
20240923,210500,835834890,4170,4170,4170,4170,0
20240923,210400,835834890,4170,4170,4170,4170,0
20240923,210300,835834890,4170,4170,4170,4170,0
20240923,210200,835834890,4170,4170,4170,4170,0
20240923,210100,835834890,4170,4170,4170,4170,0
20240923,210000,835834890,4170,4170,4170,4170,0
20240923,205900,835834890,4170,4170,4170,4170,0
20240923,205800,835834890,4170,4170,4170,4170,0
20240923,205700,835834890,4170,4170,4170,4170,0
20240923,205600,835834890,4170,4170,4170,4170,0
20240923,205500,835834890,4170,4170,4170,4170,0
20240923,205400,835834890,4170,4170,4170,4170,5473
20240923,205300,835834890,4170,4170,4170,4170,0
20240923,205200,835834890,4170,4170,4170,4170,0
20240923,205100,835834890,4170,4170,4170,4170,0
20240923,205000,835834890,4170,4170,4170,4170,0
20240923,204900,835834890,4170,4170,4170,4170,0
20240923,204800,835834890,4170,4170,4170,4170,0
20240923,204700,835834890,4170,4170,4170,4170,0
20240923,204600,835834890,4170,4170,4170,4170,0
20240923,204500,835834890,4170,4170,4170,4170,0
20240923,204400,835834890,4170,4170,4170,4170,0
20240923,204300,835834890,4170,4170,4170,4170,0
20240923,204200,835834890,4170,4170,4170,4170,0
20240923,204100,835834890,4170,4170,4170,4170,0
20240923,204000,835834890,4170,4170,4170,4170,0
20240923,203900,835834890,4170,4170,4170,4170,0
20240923,203800,835834890,4170,4170,4170,4170,0
20240923,203700,835834890,4170,4170,4170,4170,0
20240923,203600,835834890,4170,4170,4170,4170,0
20240923,203500,835834890,4170,4170,4170,4170,0
20240923,203400,835834890,4170,4170,4170,4170,0
20240923,203300,835834890,4170,4170,4170,4170,0
20240923,203200,835834890,4170,4170,4170,4170,0
20240923,203100,835834890,4170,4170,4170,4170,0
20240923,203000,835834890,4170,4170,4170,4170,0
20240923,202900,835834890,4170,4170,4170,4170,0
20240923,202800,835834890,4170,4170,4170,4170,0
20240923,202700,835834890,4170,4170,4170,4170,0
20240923,202600,835834890,4170,4170,4170,4170,0
20240923,202500,835834890,4170,4170,4170,4170,0
20240923,202400,835834890,4170,4170,4170,4170,5473
20240923,202300,835834890,4170,4170,4170,4170,0
20240923,202200,835834890,4170,4170,4170,4170,0
20240923,202100,835834890,4170,4170,4170,4170,0
20240923,202000,835834890,4170,4170,4170,4170,0
20240923,201900,835834890,4170,4170,4170,4170,0
20240923,201800,835834890,4170,4170,4170,4170,0
20240923,201700,835834890,4170,4170,4170,4170,0
20240923,201600,835834890,4170,4170,4170,4170,0
20240923,201500,835834890,4170,4170,4170,4170,0
20240923,201400,835834890,4170,4170,4170,4170,0
20240923,201300,835834890,4170,4170,4170,4170,0
20240923,201200,835834890,4170,4170,4170,4170,0
20240923,201100,835834890,4170,4170,4170,4170,0
20240923,201000,835834890,4170,4170,4170,4170,0
20240923,200900,835834890,4170,4170,4170,4170,0
20240923,200800,835834890,4170,4170,4170,4170,0
20240923,200700,835834890,4170,4170,4170,4170,0
20240923,200600,835834890,4170,4170,4170,4170,0
20240923,200500,835834890,4170,4170,4170,4170,0
20240923,200400,835834890,4170,4170,4170,4170,0
20240923,200300,835834890,4170,4170,4170,4170,0
20240923,200200,835834890,4170,4170,4170,4170,0
20240923,200100,835834890,4170,4170,4170,4170,0
20240923,200000,835834890,4170,4170,4170,4170,0
20240923,195900,835834890,4170,4170,4170,4170,0
20240923,195800,835834890,4170,4170,4170,4170,0
20240923,195700,835834890,4170,4170,4170,4170,0
20240923,195600,835834890,4170,4170,4170,4170,0
20240923,195500,835834890,4170,4170,4170,4170,0
20240923,195400,835834890,4170,4170,4170,4170,5473
20240923,195300,835834890,4170,4170,4170,4170,0
20240923,195200,835834890,4170,4170,4170,4170,0
20240923,195100,835834890,4170,4170,4170,4170,0
20240923,195000,835834890,4170,4170,4170,4170,0
20240923,194900,835834890,4170,4170,4170,4170,0
20240923,194800,835834890,4170,4170,4170,4170,0
20240923,194700,835834890,4170,4170,4170,4170,0
20240923,194600,835834890,4170,4170,4170,4170,0
20240923,194500,835834890,4170,4170,4170,4170,0
20240923,194400,835834890,4170,4170,4170,4170,0
20240923,194300,835834890,4170,4170,4170,4170,0
20240923,194200,835834890,4170,4170,4170,4170,0
20240923,194100,835834890,4170,4170,4170,4170,0
20240923,194000,835834890,4170,4170,4170,4170,0
20240923,193900,835834890,4170,4170,4170,4170,0
20240923,193800,835834890,4170,4170,4170,4170,0
20240923,193700,835834890,4170,4170,4170,4170,0
20240923,193600,835834890,4170,4170,4170,4170,0
20240923,193500,835834890,4170,4170,4170,4170,0
20240923,193400,835834890,4170,4170,4170,4170,0
20240923,193300,835834890,4170,4170,4170,4170,0
20240923,193200,835834890,4170,4170,4170,4170,0
20240923,193100,835834890,4170,4170,4170,4170,0
20240923,193000,835834890,4170,4170,4170,4170,0
20240923,192900,835834890,4170,4170,4170,4170,0
20240923,192800,835834890,4170,4170,4170,4170,0
20240923,192700,835834890,4170,4170,4170,4170,0
20240923,192600,835834890,4170,4170,4170,4170,0
20240923,192500,835834890,4170,4170,4170,4170,0
20240923,192400,835834890,4170,4170,4170,4170,5473
20240923,192300,835834890,4170,4170,4170,4170,0
20240923,192200,835834890,4170,4170,4170,4170,0
20240923,192100,835834890,4170,4170,4170,4170,0
20240923,192000,835834890,4170,4170,4170,4170,0
20240923,191900,835834890,4170,4170,4170,4170,0
20240923,191800,835834890,4170,4170,4170,4170,0
20240923,191700,835834890,4170,4170,4170,4170,0
20240923,191600,835834890,4170,4170,4170,4170,0
20240923,191500,835834890,4170,4170,4170,4170,0
20240923,191400,835834890,4170,4170,4170,4170,0
20240923,191300,835834890,4170,4170,4170,4170,0
20240923,191200,835834890,4170,4170,4170,4170,0
20240923,191100,835834890,4170,4170,4170,4170,0
20240923,191000,835834890,4170,4170,4170,4170,0
20240923,190900,835834890,4170,4170,4170,4170,0
20240923,190800,835834890,4170,4170,4170,4170,0
20240923,190700,835834890,4170,4170,4170,4170,0
20240923,190600,835834890,4170,4170,4170,4170,0
20240923,190500,835834890,4170,4170,4170,4170,0
20240923,190400,835834890,4170,4170,4170,4170,0
20240923,190300,835834890,4170,4170,4170,4170,0
20240923,190200,835834890,4170,4170,4170,4170,0
20240923,190100,835834890,4170,4170,4170,4170,0
20240923,190000,835834890,4170,4170,4170,4170,0
20240923,185900,835834890,4170,4170,4170,4170,0
20240923,185800,835834890,4170,4170,4170,4170,0
20240923,185700,835834890,4170,4170,4170,4170,0
20240923,185600,835834890,4170,4170,4170,4170,0
20240923,185500,835834890,4170,4170,4170,4170,0
20240923,185400,835834890,4170,4170,4170,4170,5473
20240923,185300,835834890,4170,4170,4170,4170,0
20240923,185200,835834890,4170,4170,4170,4170,0
20240923,185100,835834890,4170,4170,4170,4170,0
20240923,185000,835834890,4170,4170,4170,4170,0
20240923,184900,835834890,4170,4170,4170,4170,0
20240923,184800,835834890,4170,4170,4170,4170,0
20240923,184700,835834890,4170,4170,4170,4170,0
20240923,184600,835834890,4170,4170,4170,4170,0
20240923,184500,835834890,4170,4170,4170,4170,0
20240923,184400,835834890,4170,4170,4170,4170,0
20240923,184300,835834890,4170,4170,4170,4170,0
20240923,184200,835834890,4170,4170,4170,4170,0
20240923,184100,835834890,4170,4170,4170,4170,0
20240923,184000,835834890,4170,4170,4170,4170,0
20240923,183900,835834890,4170,4170,4170,4170,0
20240923,183800,835834890,4170,4170,4170,4170,0
20240923,183700,835834890,4170,4170,4170,4170,0
20240923,183600,835834890,4170,4170,4170,4170,0
20240923,183500,835834890,4170,4170,4170,4170,0
20240923,183400,835834890,4170,4170,4170,4170,0
20240923,183300,835834890,4170,4170,4170,4170,0
20240923,183200,835834890,4170,4170,4170,4170,0
20240923,183100,835834890,4170,4170,4170,4170,0
20240923,183000,835834890,4170,4170,4170,4170,0
20240923,182900,835834890,4170,4170,4170,4170,0
20240923,182800,835834890,4170,4170,4170,4170,0
20240923,182700,835834890,4170,4170,4170,4170,0
20240923,182600,835834890,4170,4170,4170,4170,0
20240923,182500,835834890,4170,4170,4170,4170,0
20240923,182400,835834890,4170,4170,4170,4170,5473
20240923,182300,835834890,4170,4170,4170,4170,0
20240923,182200,835834890,4170,4170,4170,4170,0
20240923,182100,835834890,4170,4170,4170,4170,0
20240923,182000,835834890,4170,4170,4170,4170,0
20240923,181900,835834890,4170,4170,4170,4170,0
20240923,181800,835834890,4170,4170,4170,4170,0
20240923,181700,835834890,4170,4170,4170,4170,0
20240923,181600,835834890,4170,4170,4170,4170,0
20240923,181500,835834890,4170,4170,4170,4170,0
20240923,181400,835834890,4170,4170,4170,4170,0
20240923,181300,835834890,4170,4170,4170,4170,0
20240923,181200,835834890,4170,4170,4170,4170,0
20240923,181100,835834890,4170,4170,4170,4170,0
20240923,181000,835834890,4170,4170,4170,4170,0
20240923,180900,835834890,4170,4170,4170,4170,0
20240923,180800,835834890,4170,4170,4170,4170,0
20240923,180700,835834890,4170,4170,4170,4170,0
20240923,180600,835834890,4170,4170,4170,4170,0
20240923,180500,835834890,4170,4170,4170,4170,0
20240923,180400,835834890,4170,4170,4170,4170,0
20240923,180300,835834890,4170,4170,4170,4170,0
20240923,180200,835834890,4170,4170,4170,4170,0
20240923,180100,835834890,4170,4170,4170,4170,0
20240923,180000,835834890,4170,4170,4170,4170,0
20240923,175900,835834890,4170,4170,4170,4170,0
20240923,175800,835834890,4170,4170,4170,4170,0
20240923,175700,835834890,4170,4170,4170,4170,0
20240923,175600,835834890,4170,4170,4170,4170,0
20240923,175500,835834890,4170,4170,4170,4170,0
20240923,175400,835834890,4170,4170,4170,4170,5473
20240923,175300,835834890,4170,4170,4170,4170,0
20240923,175200,835834890,4170,4170,4170,4170,0
20240923,175100,835834890,4170,4170,4170,4170,0
20240923,175000,835834890,4170,4170,4170,4170,0
20240923,174900,835834890,4170,4170,4170,4170,0
20240923,174800,835834890,4170,4170,4170,4170,0
20240923,174700,835834890,4170,4170,4170,4170,0
20240923,174600,835834890,4170,4170,4170,4170,0
20240923,174500,835834890,4170,4170,4170,4170,0
20240923,174400,835834890,4170,4170,4170,4170,0
20240923,174300,835834890,4170,4170,4170,4170,0
20240923,174200,835834890,4170,4170,4170,4170,0
20240923,174100,835834890,4170,4170,4170,4170,0
20240923,174000,835834890,4170,4170,4170,4170,0
20240923,173900,835834890,4170,4170,4170,4170,0
20240923,173800,835834890,4170,4170,4170,4170,0
20240923,173700,835834890,4170,4170,4170,4170,0
20240923,173600,835834890,4170,4170,4170,4170,0
20240923,173500,835834890,4170,4170,4170,4170,0
20240923,173400,835834890,4170,4170,4170,4170,0
20240923,173300,835834890,4170,4170,4170,4170,0
20240923,173200,835834890,4170,4170,4170,4170,0
20240923,173100,835834890,4170,4170,4170,4170,0
20240923,173000,835834890,4170,4170,4170,4170,0
20240923,172900,835834890,4170,4170,4170,4170,0
20240923,172800,835834890,4170,4170,4170,4170,0
20240923,172700,835834890,4170,4170,4170,4170,0
20240923,172600,835834890,4170,4170,4170,4170,0
20240923,172500,835834890,4170,4170,4170,4170,0
20240923,172400,835834890,4170,4170,4170,4170,5473
20240923,172300,835834890,4170,4170,4170,4170,0
20240923,172200,835834890,4170,4170,4170,4170,0
20240923,172100,835834890,4170,4170,4170,4170,0
20240923,172000,835834890,4170,4170,4170,4170,0
20240923,171900,835834890,4170,4170,4170,4170,0
20240923,171800,835834890,4170,4170,4170,4170,0
20240923,171700,835834890,4170,4170,4170,4170,0
20240923,171600,835834890,4170,4170,4170,4170,0
20240923,171500,835834890,4170,4170,4170,4170,0
20240923,171400,835834890,4170,4170,4170,4170,0
20240923,171300,835834890,4170,4170,4170,4170,0
20240923,171200,835834890,4170,4170,4170,4170,0
20240923,171100,835834890,4170,4170,4170,4170,0
20240923,171000,835834890,4170,4170,4170,4170,0
20240923,170900,835834890,4170,4170,4170,4170,0
20240923,170800,835834890,4170,4170,4170,4170,0
20240923,170700,835834890,4170,4170,4170,4170,0
20240923,170600,835834890,4170,4170,4170,4170,0
20240923,170500,835834890,4170,4170,4170,4170,0
20240923,170400,835834890,4170,4170,4170,4170,0
20240923,170300,835834890,4170,4170,4170,4170,0
20240923,170200,835834890,4170,4170,4170,4170,0
20240923,170100,835834890,4170,4170,4170,4170,0
20240923,170000,835834890,4170,4170,4170,4170,0
20240923,165900,835834890,4170,4170,4170,4170,0
20240923,165800,835834890,4170,4170,4170,4170,0
20240923,165700,835834890,4170,4170,4170,4170,0
20240923,165600,835834890,4170,4170,4170,4170,0
20240923,165500,835834890,4170,4170,4170,4170,0
20240923,165400,835834890,4170,4170,4170,4170,5473
20240923,165300,835834890,4170,4170,4170,4170,0
20240923,165200,835834890,4170,4170,4170,4170,0
20240923,165100,835834890,4170,4170,4170,4170,0
20240923,165000,835834890,4170,4170,4170,4170,0
20240923,164900,835834890,4170,4170,4170,4170,0
20240923,164800,835834890,4170,4170,4170,4170,0
20240923,164700,835834890,4170,4170,4170,4170,0
20240923,164600,835834890,4170,4170,4170,4170,0
20240923,164500,835834890,4170,4170,4170,4170,0
20240923,164400,835834890,4170,4170,4170,4170,0
20240923,164300,835834890,4170,4170,4170,4170,0
20240923,164200,835834890,4170,4170,4170,4170,0
20240923,164100,835834890,4170,4170,4170,4170,0
20240923,164000,835834890,4170,4170,4170,4170,0
20240923,163900,835834890,4170,4170,4170,4170,0
20240923,163800,835834890,4170,4170,4170,4170,0
20240923,163700,835834890,4170,4170,4170,4170,0
20240923,163600,835834890,4170,4170,4170,4170,0
20240923,163500,835834890,4170,4170,4170,4170,0
20240923,163400,835834890,4170,4170,4170,4170,0
20240923,163300,835834890,4170,4170,4170,4170,0
20240923,163200,835834890,4170,4170,4170,4170,0
20240923,163100,835834890,4170,4170,4170,4170,0
20240923,163000,835834890,4170,4170,4170,4170,0
20240923,162900,835834890,4170,4170,4170,4170,0
20240923,162800,835834890,4170,4170,4170,4170,0
20240923,162700,835834890,4170,4170,4170,4170,0
20240923,162600,835834890,4170,4170,4170,4170,0
20240923,162500,835834890,4170,4170,4170,4170,0
20240923,162400,835834890,4170,4170,4170,4170,5473
20240923,162300,835834890,4170,4170,4170,4170,0
20240923,162200,835834890,4170,4170,4170,4170,0
20240923,162100,835834890,4170,4170,4170,4170,0
20240923,162000,835834890,4170,4170,4170,4170,0
20240923,161900,835834890,4170,4170,4170,4170,0
20240923,161800,835834890,4170,4170,4170,4170,0
20240923,161700,835834890,4170,4170,4170,4170,0
20240923,161600,835834890,4170,4170,4170,4170,0
20240923,161500,835834890,4170,4170,4170,4170,0
20240923,161400,835834890,4170,4170,4170,4170,0
20240923,161300,835834890,4170,4170,4170,4170,0
20240923,161200,835834890,4170,4170,4170,4170,0
20240923,161100,835834890,4170,4170,4170,4170,0
20240923,161000,835834890,4170,4170,4170,4170,0
20240923,160900,835834890,4170,4170,4170,4170,0
20240923,160800,835834890,4170,4170,4170,4170,0
20240923,160700,835834890,4170,4170,4170,4170,0
20240923,160600,835834890,4170,4170,4170,4170,0
20240923,160500,835834890,4170,4170,4170,4170,0
20240923,160400,835834890,4170,4170,4170,4170,0
20240923,160300,835834890,4170,4170,4170,4170,0
20240923,160200,835834890,4170,4170,4170,4170,0
20240923,160100,835834890,4170,4170,4170,4170,0
20240923,160000,835834890,4170,4170,4170,4170,0
20240923,155900,835834890,4170,4170,4170,4170,0
20240923,155800,835834890,4170,4170,4170,4170,0
20240923,155700,835834890,4170,4170,4170,4170,0
20240923,155600,835834890,4170,4170,4170,4170,0
20240923,155500,835834890,4170,4170,4170,4170,0
20240923,155400,835834890,4170,4170,4170,4170,5473
20240923,155300,835834890,4170,4170,4170,4170,0
20240923,155200,835834890,4170,4170,4170,4170,0
20240923,155100,835834890,4170,4170,4170,4170,0
20240923,155000,835834890,4170,4170,4170,4170,0
20240923,154900,835834890,4170,4170,4170,4170,0
20240923,154800,835834890,4170,4170,4170,4170,0
20240923,154700,835834890,4170,4170,4170,4170,0
20240923,154600,835834890,4170,4170,4170,4170,0
20240923,154500,835834890,4170,4170,4170,4170,0
20240923,154400,835834890,4170,4170,4170,4170,0
20240923,154300,835834890,4170,4170,4170,4170,0
20240923,154200,835834890,4170,4170,4170,4170,0
20240923,154100,835834890,4170,4170,4170,4170,0
20240923,154000,835834890,4170,4170,4170,4170,0
20240923,153900,835834890,4170,4170,4170,4170,0
20240923,153800,835834890,4170,4170,4170,4170,0
20240923,153700,835834890,4170,4170,4170,4170,0
20240923,153600,835834890,4170,4170,4170,4170,0
20240923,153500,835834890,4170,4170,4170,4170,0
20240923,153400,835834890,4170,4170,4170,4170,0
20240923,153300,835834890,4170,4170,4170,4170,0
20240923,153200,835834890,4170,4170,4170,4170,0
20240923,153100,835834890,4170,4170,4170,4170,0
20240923,153000,835834890,4170,4170,4170,4170,5473
20240923,152900,813012480,4170,4170,4170,4170,0
20240923,152800,813012480,4170,4170,4170,4170,0
20240923,152700,813012480,4170,4170,4170,4170,0
20240923,152600,813012480,4170,4170,4170,4170,0
20240923,152500,813012480,4170,4170,4170,4170,0
20240923,152400,813012480,4170,4170,4170,4170,0
20240923,152300,813012480,4170,4170,4170,4170,0
20240923,152200,813012480,4170,4170,4170,4170,0
20240923,152100,813012480,4170,4170,4170,4170,0
20240923,152000,813012480,4170,4170,4170,4170,0
20240923,151900,813012480,4170,4165,4170,4165,1059
20240923,151800,808600890,4165,4165,4165,4160,1175
20240923,151700,803707265,4165,4165,4170,4160,1527
20240923,151600,797347230,4165,4165,4170,4160,559
20240923,151500,795021440,4170,4165,4170,4165,40
20240923,151400,794854685,4170,4165,4175,4165,219
20240923,151300,793941635,4170,4165,4170,4160,796
20240923,151200,790627645,4170,4175,4175,4170,1899
20240923,151100,782708760,4180,4180,4180,4170,4529
20240923,151000,763777805,4185,4180,4185,4180,26
20240923,150900,763669120,4185,4185,4185,4180,371
20240923,150800,762116695,4185,4185,4185,4180,1583
20240923,150700,755499695,4185,4185,4190,4185,1223
20240923,150600,750381430,4185,4185,4185,4180,69
20240923,150500,750092730,4185,4190,4190,4185,126
20240923,150400,749565370,4190,4190,4190,4185,197
20240923,150300,748740895,4185,4190,4195,4185,4147
20240923,150200,731365870,4195,4185,4200,4185,87
20240923,150100,731000665,4200,4165,4200,4165,1071
20240923,150000,726530115,4165,4170,4170,4165,218
20240923,145900,725622005,4170,4160,4170,4160,20
20240923,145800,725538665,4170,4160,4170,4150,276
20240923,145700,724389295,4165,4165,4165,4160,19
20240923,145600,724310220,4165,4155,4165,4155,1449
20240923,145500,718289420,4155,4155,4155,4150,1930
20240923,145400,710277650,4155,4155,4155,4150,1310
20240923,145300,704839145,4160,4155,4165,4150,1230
20240923,145200,699731725,4170,4165,4170,4160,38
20240923,145100,699573595,4155,4165,4170,4155,60
20240923,145000,699324160,4160,4165,4165,4160,463
20240923,144900,697397880,4165,4155,4170,4150,2326
20240923,144800,687742005,4165,4165,4165,4155,299
20240923,144700,686496680,4170,4165,4170,4155,1420
20240923,144600,680593930,4165,4170,4170,4165,19
20240923,144500,680514750,4170,4170,4170,4170,21
20240923,144400,680427180,4175,4170,4175,4170,25
20240923,144300,680322905,4175,4175,4175,4155,2923
20240923,144200,668172200,4175,4170,4175,4160,738
20240923,144100,665099390,4170,4175,4175,4170,309
20240923,144000,663810755,4175,4175,4175,4175,20
20240923,143900,663727255,4175,4175,4175,4175,2
20240923,143800,663718905,4180,4170,4180,4170,72
20240923,143700,663418635,4180,4165,4185,4165,179
20240923,143600,662672085,4185,4170,4185,4165,1375
20240923,143500,656940465,4190,4190,4190,4170,34
20240923,143400,656798605,4170,4190,4190,4170,2722
20240923,143300,645437260,4175,4185,4185,4175,883
20240923,143200,641748415,4190,4190,4190,4190,217
20240923,143100,640839185,4185,4180,4185,4180,348
20240923,143000,639384525,4190,4190,4190,4180,91
20240923,142900,639003635,4190,4190,4190,4190,1
20240923,142800,638999445,4200,4200,4200,4200,3
20240923,142700,638986845,4175,4195,4195,4175,1269
20240923,142600,633688040,4200,4200,4200,4200,0
20240923,142500,633688040,4200,4200,4200,4200,2
20240923,142400,633679640,4180,4200,4200,4180,140
20240923,142300,633093840,4200,4200,4200,4200,0
20240923,142200,633093840,4200,4200,4200,4200,10
20240923,142100,633051840,4200,4195,4200,4195,476
20240923,142000,631053640,4195,4195,4195,4195,20
20240923,141900,630969740,4200,4200,4200,4200,1
20240923,141800,630965540,4200,4200,4200,4200,0
20240923,141700,630965540,4200,4200,4200,4200,0
20240923,141600,630965540,4200,4200,4200,4200,19
20240923,141500,630885740,4175,4200,4200,4175,2942
20240923,141400,618599940,4205,4195,4205,4190,107
20240923,141300,618151510,4205,4195,4205,4195,36
20240923,141200,618000280,4205,4205,4205,4205,0
20240923,141100,618000280,4205,4205,4205,4205,0
20240923,141000,618000280,4205,4205,4205,4205,0
20240923,140900,618000280,4205,4205,4205,4205,1
20240923,140800,617996075,4210,4205,4210,4205,2351
20240923,140700,608110110,4205,4200,4205,4200,2925
20240923,140600,595825095,4200,4190,4200,4190,2
20240923,140500,595816705,4200,4200,4200,4200,1
20240923,140400,595812505,4200,4200,4200,4195,413
20240923,140300,594079905,4195,4195,4195,4195,153
20240923,140200,593438070,4195,4195,4195,4195,50
20240923,140100,593228320,4190,4190,4190,4190,49
20240923,140000,593023010,4195,4195,4195,4195,0
20240923,135900,593023010,4195,4195,4195,4195,0
20240923,135800,593023010,4195,4195,4195,4195,0
20240923,135700,593023010,4195,4195,4195,4195,0
20240923,135600,593023010,4195,4195,4195,4195,0
20240923,135500,593023010,4195,4195,4195,4195,0
20240923,135400,593023010,4195,4200,4200,4195,2
20240923,135300,593014615,4200,4200,4200,4200,200
20240923,135200,592174615,4200,4200,4200,4175,269
20240923,135100,591049435,4200,4190,4200,4190,3
20240923,135000,591036855,4200,4190,4200,4190,21
20240923,134900,590948855,4200,4200,4200,4200,0
20240923,134800,590948855,4200,4200,4200,4200,1
20240923,134700,590944655,4185,4185,4185,4185,97
20240923,134600,590538710,4200,4200,4200,4200,0
20240923,134500,590538710,4200,4200,4200,4200,50
20240923,134400,590328710,4200,4200,4200,4200,10
20240923,134300,590286710,4200,4185,4200,4185,24
20240923,134200,590186255,4200,4200,4200,4200,1
20240923,134100,590182055,4200,4190,4200,4190,16
20240923,134000,590114935,4200,4180,4200,4180,2
20240923,133900,590106555,4180,4180,4180,4175,53
20240923,133800,589885045,4180,4180,4180,4180,20
20240923,133700,589801445,4205,4205,4205,4205,1
20240923,133600,589797240,4170,4170,4170,4170,0
20240923,133500,589797240,4170,4170,4170,4170,0
20240923,133400,589797240,4170,4170,4170,4170,0
20240923,133300,589797240,4170,4180,4180,4170,200
20240923,133200,588961785,4210,4205,4210,4185,322
20240923,133100,587613750,4205,4205,4205,4205,5
20240923,133000,587592725,4205,4205,4205,4205,20
20240923,132900,587508625,4205,4205,4205,4205,0
20240923,132800,587508625,4205,4190,4205,4190,91
20240923,132700,587127215,4185,4185,4185,4185,0
20240923,132600,587127215,4185,4185,4185,4185,150
20240923,132500,586499465,4190,4195,4195,4190,3126
20240923,132400,573401515,4195,4195,4195,4195,256
20240923,132300,572327595,4205,4205,4205,4205,0
20240923,132200,572327595,4205,4195,4205,4195,251
20240923,132100,571274530,4205,4205,4205,4205,1
20240923,132000,571270325,4200,4200,4200,4200,60
20240923,131900,571018325,4195,4195,4195,4195,10
20240923,131800,570976375,4205,4200,4205,4200,11
20240923,131700,570930170,4200,4195,4205,4195,338
20240923,131600,569510955,4195,4195,4195,4195,61
20240923,131500,569255060,4195,4205,4205,4195,6
20240923,131400,569229850,4190,4195,4195,4190,118
20240923,131300,568734890,4215,4195,4215,4190,3430
20240923,131200,554360555,4215,4215,4215,4215,0
20240923,131100,554360555,4215,4215,4215,4215,1
20240923,131000,554356340,4195,4200,4220,4195,155
20240923,130900,553705790,4200,4195,4200,4195,8
20240923,130800,553672225,4190,4190,4190,4190,0
20240923,130700,553672225,4190,4190,4190,4190,1
20240923,130600,553668035,4190,4190,4195,4190,1541
20240923,130500,547211240,4195,4190,4195,4190,2
20240923,130400,547202855,4195,4195,4195,4195,961
20240923,130300,543171460,4195,4220,4220,4195,761
20240923,130200,539978565,4220,4220,4220,4220,0
20240923,130100,539978565,4220,4220,4220,4220,2
20240923,130000,539970125,4220,4220,4220,4220,0
20240923,125900,539970125,4220,4220,4220,4220,0
20240923,125800,539970125,4220,4220,4220,4220,2
20240923,125700,539961685,4195,4195,4195,4195,2038
20240923,125600,531412275,4195,4200,4200,4195,176
20240923,125500,530673945,4200,4200,4200,4200,238
20240923,125400,529674345,4200,4220,4220,4200,3822
20240923,125300,513620945,4220,4220,4220,4220,0
20240923,125200,513620945,4220,4210,4220,4205,2050
20240923,125100,505000565,4210,4210,4210,4210,0
20240923,125000,505000565,4210,4210,4210,4210,303
20240923,124900,503724935,4220,4220,4220,4220,100
20240923,124800,503302935,4220,4220,4220,4220,0
20240923,124700,503302935,4220,4220,4220,4220,0
20240923,124600,503302935,4220,4220,4220,4220,311
20240923,124500,501990515,4220,4220,4220,4220,0
20240923,124400,501990515,4220,4210,4220,4210,4
20240923,124300,501973665,4210,4210,4210,4210,521
20240923,124200,499780255,4230,4230,4230,4230,0
20240923,124100,499780255,4230,4210,4230,4210,227
20240923,124000,498824545,4230,4230,4230,4230,25
20240923,123900,498718795,4230,4230,4230,4230,0
20240923,123800,498718795,4230,4230,4230,4230,6
20240923,123700,498693415,4230,4230,4230,4230,277
20240923,123600,497521705,4230,4225,4230,4225,1574
20240923,123500,490863810,4225,4225,4225,4225,1012
20240923,123400,486588110,4225,4225,4225,4225,12
20240923,123300,486537410,4225,4225,4225,4225,200
20240923,123200,485692410,4225,4225,4225,4225,2
20240923,123100,485683960,4200,4200,4200,4200,0
20240923,123000,485683960,4200,4200,4200,4200,7
20240923,122900,485654560,4200,4205,4205,4200,1128
20240923,122800,480915305,4225,4225,4225,4225,0
20240923,122700,480915305,4225,4225,4225,4225,0
20240923,122600,480915305,4225,4225,4225,4225,0
20240923,122500,480915305,4225,4225,4225,4225,5
20240923,122400,480894180,4230,4230,4230,4230,0
20240923,122300,480894180,4230,4205,4230,4205,4
20240923,122200,480877310,4230,4220,4230,4205,277
20240923,122100,479707770,4230,4225,4230,4215,76
20240923,122000,479386310,4230,4230,4230,4230,5
20240923,121900,479365160,4230,4230,4230,4230,5
20240923,121800,479344010,4230,4225,4230,4225,211
20240923,121700,478452480,4225,4225,4225,4225,1
20240923,121600,478448255,4200,4200,4200,4200,1
20240923,121500,478444055,4220,4200,4220,4200,1601
20240923,121400,471699795,4200,4200,4200,4190,107
20240923,121300,471251405,4195,4195,4195,4190,337
20240923,121200,469837720,4200,4200,4200,4200,519
20240923,121100,467657920,4220,4220,4220,4220,0
20240923,121000,467657920,4220,4220,4220,4220,1
20240923,120900,467653700,4220,4215,4220,4205,956
20240923,120800,463633005,4230,4235,4235,4205,1212
20240923,120700,458526000,4235,4225,4240,4210,565
20240923,120600,456140175,4240,4190,4240,4190,13534
20240923,120500,399289515,4190,4190,4190,4190,0
20240923,120400,399289515,4190,4190,4190,4190,2
20240923,120300,399281135,4190,4190,4190,4190,0
20240923,120200,399281135,4190,4190,4190,4190,0
20240923,120100,399281135,4190,4190,4190,4190,300
20240923,120000,398024135,4190,4190,4190,4190,0
20240923,115900,398024135,4190,4190,4190,4190,0
20240923,115800,398024135,4190,4190,4190,4190,0
20240923,115700,398024135,4190,4190,4190,4190,0
20240923,115600,398024135,4190,4190,4190,4190,27
20240923,115500,397911005,4180,4180,4180,4180,40
20240923,115400,397743805,4190,4190,4190,4190,5
20240923,115300,397722855,4190,4190,4190,4185,205
20240923,115200,396864920,4185,4180,4185,4180,2828
20240923,115100,385034890,4180,4180,4180,4180,0
20240923,115000,385034890,4180,4180,4180,4180,0
20240923,114900,385034890,4180,4180,4180,4180,13
20240923,114800,384980550,4180,4180,4180,4180,0
20240923,114700,384980550,4180,4175,4180,4175,2
20240923,114600,384972195,4180,4180,4180,4180,0
20240923,114500,384972195,4180,4180,4180,4180,10
20240923,114400,384930395,4180,4180,4180,4180,21
20240923,114300,384842615,4180,4180,4180,4180,0
20240923,114200,384842615,4180,4180,4180,4180,51
20240923,114100,384629435,4185,4185,4185,4185,0
20240923,114000,384629435,4185,4185,4185,4185,1
20240923,113900,384625250,4185,4185,4185,4185,1
20240923,113800,384621065,4185,4185,4185,4155,1050
20240923,113700,380249085,4185,4170,4185,4170,8
20240923,113600,380215710,4185,4185,4185,4185,0
20240923,113500,380215710,4185,4185,4185,4185,0
20240923,113400,380215710,4185,4185,4185,4185,0
20240923,113300,380215710,4185,4180,4185,4170,101
20240923,113200,379794285,4185,4180,4185,4180,4
20240923,113100,379777550,4185,4185,4185,4185,87
20240923,113000,379413455,4185,4185,4185,4185,20
20240923,112900,379329755,4185,4185,4185,4185,21
20240923,112800,379241870,4180,4180,4180,4180,46
20240923,112700,379049590,4185,4185,4185,4185,0
20240923,112600,379049590,4185,4185,4185,4170,873
20240923,112500,375406810,4185,4185,4185,4185,6
20240923,112400,375381700,4185,4185,4185,4175,8
20240923,112300,375348230,4185,4170,4185,4170,16
20240923,112200,375281435,4185,4185,4185,4170,1040
20240923,112100,370936880,4185,4185,4185,4185,5
20240923,112000,370915955,4185,4185,4185,4185,2
20240923,111900,370907585,4185,4185,4185,4185,2
20240923,111800,370899215,4185,4185,4185,4185,2
20240923,111700,370890845,4185,4190,4190,4180,449
20240923,111600,369013995,4185,4185,4185,4185,0
20240923,111500,369013995,4185,4185,4185,4185,1
20240923,111400,369009810,4185,4185,4185,4185,1
20240923,111300,369005625,4185,4190,4190,4185,1666
20240923,111200,362033165,4185,4190,4190,4185,22
20240923,111100,361940995,4190,4190,4190,4190,10
20240923,111000,361899095,4190,4185,4190,4185,2
20240923,110900,361890720,4180,4190,4190,4180,23
20240923,110800,361794500,4180,4185,4185,4180,269
20240923,110700,360669115,4190,4190,4190,4190,109
20240923,110600,360212405,4190,4190,4190,4185,30
20240923,110500,360086735,4185,4180,4185,4180,1525
20240923,110400,353711485,4180,4180,4180,4180,2
20240923,110300,353703125,4180,4180,4180,4180,0
20240923,110200,353703125,4180,4175,4180,4175,80
20240923,110100,353369080,4175,4175,4175,4175,0
20240923,110000,353369080,4175,4175,4175,4170,31
20240923,105900,353239685,4175,4170,4175,4170,123
20240923,105800,352726415,4170,4165,4170,4165,1000
20240923,105700,348556705,4165,4170,4170,4165,43
20240923,105600,348377605,4170,4165,4170,4165,5
20240923,105500,348356775,4170,4165,4170,4165,101
20240923,105400,347936105,4170,4165,4170,4165,5
20240923,105300,347915275,4170,4170,4170,4170,0
20240923,105200,347915275,4170,4165,4170,4165,6
20240923,105100,347890280,4170,4170,4175,4165,376
20240923,105000,346322405,4170,4175,4175,4170,1637
20240923,104900,339487940,4175,4175,4175,4175,1
20240923,104800,339483765,4175,4175,4175,4175,1170
20240923,104700,334599015,4180,4180,4185,4175,575
20240923,104600,332195875,4185,4190,4190,4185,154
20240923,104500,331551115,4180,4190,4190,4180,56
20240923,104400,331316485,4190,4185,4190,4180,177
20240923,104300,330576480,4190,4190,4190,4190,100
20240923,104200,330157480,4190,4190,4190,4190,80
20240923,104100,329822280,4190,4185,4190,4185,2
20240923,104000,329813905,4185,4185,4185,4175,50
20240923,103900,329604855,4185,4175,4185,4175,49
20240923,103800,329400270,4185,4170,4185,4170,2
20240923,103700,329391915,4190,4170,4190,4170,505
20240923,103600,327276475,4180,4180,4180,4170,5
20240923,103500,327255605,4180,4170,4180,4170,102
20240923,103400,326830245,4170,4175,4180,4170,397
20240923,103300,325174530,4175,4180,4180,4175,20
20240923,103200,325090980,4180,4180,4180,4180,206
20240923,103100,324229900,4180,4195,4195,4180,107
20240923,103000,323782610,4190,4185,4190,4185,14
20240923,102900,323723965,4170,4190,4190,4170,27
20240923,102800,323611055,4195,4195,4195,4195,722
20240923,102700,320582265,4190,4175,4195,4175,9530
20240923,102600,280739585,4175,4175,4175,4175,26
20240923,102500,280631035,4175,4175,4175,4175,31
20240923,102400,280501610,4175,4170,4175,4170,104
20240923,102300,280067925,4170,4155,4170,4155,1137
20240923,102200,275334600,4160,4160,4160,4160,23
20240923,102100,275238920,4160,4155,4160,4155,16
20240923,102000,275172435,4160,4160,4160,4160,0
20240923,101900,275172435,4160,4150,4160,4150,291
20240923,101800,273964775,4150,4155,4160,4150,564
20240923,101700,271620135,4160,4155,4160,4155,10
20240923,101600,271578580,4140,4145,4160,4140,2212
20240923,101500,262413425,4160,4145,4160,4145,1513
20240923,101400,256141995,4160,4145,4160,4145,142
20240923,101300,255552655,4145,4150,4150,4145,450
20240923,101200,253685205,4160,4155,4160,4150,258
20240923,101100,252612480,4160,4155,4160,4155,51
20240923,101000,252400355,4160,4160,4160,4160,197
20240923,100900,251580835,4160,4160,4160,4160,2
20240923,100800,251572515,4160,4155,4160,4140,3778
20240923,100700,235911510,4160,4160,4160,4160,718
20240923,100600,232924630,4160,4170,4170,4160,194
20240923,100500,232116200,4170,4165,4170,4160,253
20240923,100400,231063535,4170,4170,4175,4165,32
20240923,100300,230930100,4175,4170,4175,4170,73
20240923,100200,230625330,4175,4175,4175,4175,115
20240923,100100,230145205,4180,4160,4180,4160,437
20240923,100000,228320800,4170,4165,4175,4160,412
20240923,095900,226603855,4170,4170,4170,4165,65
20240923,095800,226332845,4170,4170,4170,4165,72
20240923,095700,226032635,4170,4165,4170,4165,118
20240923,095600,225540660,4170,4170,4170,4165,828
20240923,095500,222090470,4180,4175,4180,4175,34
20240923,095400,221948515,4180,4175,4180,4175,273
20240923,095300,220808700,4175,4175,4180,4175,452
20240923,095200,218921595,4170,4165,4170,4165,273
20240923,095100,217783875,4165,4165,4165,4165,6
20240923,095000,217758885,4165,4170,4170,4165,139
20240923,094900,217179430,4170,4175,4175,4165,163
20240923,094800,216499040,4175,4175,4175,4175,234
20240923,094700,215522090,4175,4150,4175,4150,237
20240923,094600,214532665,4175,4155,4175,4155,692
20240923,094500,211650225,4155,4155,4155,4145,103
20240923,094400,211223150,4155,4145,4155,4145,1838
20240923,094300,203603580,4155,4155,4155,4145,387
20240923,094200,201999335,4155,4155,4155,4140,3
20240923,094100,201986885,4135,4150,4150,4135,5693
20240923,094000,178428455,4145,4155,4155,4145,4500
20240923,093900,159768270,4170,4150,4170,4150,771
20240923,093800,156559280,4155,4155,4155,4155,12
20240923,093700,156509420,4155,4155,4155,4155,260
20240923,093600,155429120,4160,4165,4165,4160,206
20240923,093500,154571645,4170,4165,4170,4165,2
20240923,093400,154563310,4170,4175,4175,4170,10
20240923,093300,154521575,4175,4175,4175,4175,82
20240923,093200,154179225,4175,4175,4175,4175,272
20240923,093100,153043625,4175,4175,4175,4175,0
20240923,093000,153043625,4175,4175,4175,4145,390
20240923,092900,151426070,4155,4155,4155,4155,10
20240923,092800,151384520,4155,4150,4155,4150,229
20240923,092700,150433075,4140,4140,4140,4135,2250
20240923,092600,141127410,4140,4140,4140,4140,970
20240923,092500,137111610,4140,4140,4140,4140,645
20240923,092400,134441310,4140,4155,4155,4140,473
20240923,092300,132482475,4155,4140,4155,4140,214
20240923,092200,131596305,4135,4135,4145,4135,910
20240923,092100,127831890,4135,4140,4140,4135,348
20240923,092000,126391280,4135,4160,4160,4130,5322
20240923,091900,104306775,4160,4160,4185,4160,846
20240923,091800,100787290,4160,4190,4190,4160,2139
20240923,091700,91882490,4190,4190,4190,4190,0
20240923,091600,91882490,4190,4190,4190,4165,130
20240923,091500,91337915,4165,4195,4195,4165,996
20240923,091400,87181330,4190,4185,4195,4185,1072
20240923,091300,82686870,4185,4185,4185,4180,1133
20240923,091200,77945295,4170,4160,4180,4160,2511
20240923,091100,67469155,4160,4170,4170,4160,931
20240923,091000,63591885,4170,4170,4180,4170,120
20240923,090900,63090745,4180,4160,4180,4160,1027
20240923,090800,58818375,4160,4165,4165,4160,3352
20240923,090700,44870520,4165,4165,4170,4165,618
20240923,090600,42296545,4165,4165,4170,4165,1191
20240923,090500,37332825,4170,4180,4180,4170,15
20240923,090400,37270265,4170,4175,4175,4160,3345
20240923,090300,23339055,4175,4175,4185,4175,452
20240923,090200,21451825,4160,4200,4200,4160,1927
20240923,090100,13381490,4205,4250,4250,4200,2050
20240923,090000,4745630,4250,4210,4250,4210,1127