stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,193000,682337190,5570,5570,5570,5570,1157
20240926,192900,682337190,5570,5570,5570,5570,0
20240926,192800,682337190,5570,5570,5570,5570,0
20240926,192700,682337190,5570,5570,5570,5570,0
20240926,192600,682337190,5570,5570,5570,5570,0
20240926,192500,682337190,5570,5570,5570,5570,0
20240926,192400,682337190,5570,5570,5570,5570,0
20240926,192300,682337190,5570,5570,5570,5570,0
20240926,192200,682337190,5570,5570,5570,5570,0
20240926,192100,682337190,5570,5570,5570,5570,0
20240926,192000,682337190,5570,5570,5570,5570,0
20240926,191900,682337190,5570,5570,5570,5570,0
20240926,191800,682337190,5570,5570,5570,5570,0
20240926,191700,682337190,5570,5570,5570,5570,0
20240926,191600,682337190,5570,5570,5570,5570,0
20240926,191500,682337190,5570,5570,5570,5570,0
20240926,191400,682337190,5570,5570,5570,5570,0
20240926,191300,682337190,5570,5570,5570,5570,0
20240926,191200,682337190,5570,5570,5570,5570,0
20240926,191100,682337190,5570,5570,5570,5570,0
20240926,191000,682337190,5570,5570,5570,5570,0
20240926,190900,682337190,5570,5570,5570,5570,0
20240926,190800,682337190,5570,5570,5570,5570,0
20240926,190700,682337190,5570,5570,5570,5570,0
20240926,190600,682337190,5570,5570,5570,5570,0
20240926,190500,682337190,5570,5570,5570,5570,0
20240926,190400,682337190,5570,5570,5570,5570,0
20240926,190300,682337190,5570,5570,5570,5570,0
20240926,190200,682337190,5570,5570,5570,5570,0
20240926,190100,682337190,5570,5570,5570,5570,0
20240926,190000,682337190,5570,5570,5570,5570,1157
20240926,185900,682337190,5570,5570,5570,5570,0
20240926,185800,682337190,5570,5570,5570,5570,0
20240926,185700,682337190,5570,5570,5570,5570,0
20240926,185600,682337190,5570,5570,5570,5570,0
20240926,185500,682337190,5570,5570,5570,5570,0
20240926,185400,682337190,5570,5570,5570,5570,0
20240926,185300,682337190,5570,5570,5570,5570,0
20240926,185200,682337190,5570,5570,5570,5570,0
20240926,185100,682337190,5570,5570,5570,5570,0
20240926,185000,682337190,5570,5570,5570,5570,0
20240926,184900,682337190,5570,5570,5570,5570,0
20240926,184800,682337190,5570,5570,5570,5570,0
20240926,184700,682337190,5570,5570,5570,5570,0
20240926,184600,682337190,5570,5570,5570,5570,0
20240926,184500,682337190,5570,5570,5570,5570,0
20240926,184400,682337190,5570,5570,5570,5570,0
20240926,184300,682337190,5570,5570,5570,5570,0
20240926,184200,682337190,5570,5570,5570,5570,0
20240926,184100,682337190,5570,5570,5570,5570,0
20240926,184000,682337190,5570,5570,5570,5570,0
20240926,183900,682337190,5570,5570,5570,5570,0
20240926,183800,682337190,5570,5570,5570,5570,0
20240926,183700,682337190,5570,5570,5570,5570,0
20240926,183600,682337190,5570,5570,5570,5570,0
20240926,183500,682337190,5570,5570,5570,5570,0
20240926,183400,682337190,5570,5570,5570,5570,0
20240926,183300,682337190,5570,5570,5570,5570,0
20240926,183200,682337190,5570,5570,5570,5570,0
20240926,183100,682337190,5570,5570,5570,5570,0
20240926,183000,682337190,5570,5570,5570,5570,1157
20240926,182900,682337190,5570,5570,5570,5570,0
20240926,182800,682337190,5570,5570,5570,5570,0
20240926,182700,682337190,5570,5570,5570,5570,0
20240926,182600,682337190,5570,5570,5570,5570,0
20240926,182500,682337190,5570,5570,5570,5570,0
20240926,182400,682337190,5570,5570,5570,5570,0
20240926,182300,682337190,5570,5570,5570,5570,0
20240926,182200,682337190,5570,5570,5570,5570,0
20240926,182100,682337190,5570,5570,5570,5570,0
20240926,182000,682337190,5570,5570,5570,5570,0
20240926,181900,682337190,5570,5570,5570,5570,0
20240926,181800,682337190,5570,5570,5570,5570,0
20240926,181700,682337190,5570,5570,5570,5570,0
20240926,181600,682337190,5570,5570,5570,5570,0
20240926,181500,682337190,5570,5570,5570,5570,0
20240926,181400,682337190,5570,5570,5570,5570,0
20240926,181300,682337190,5570,5570,5570,5570,0
20240926,181200,682337190,5570,5570,5570,5570,0
20240926,181100,682337190,5570,5570,5570,5570,0
20240926,181000,682337190,5570,5570,5570,5570,0
20240926,180900,682337190,5570,5570,5570,5570,0
20240926,180800,682337190,5570,5570,5570,5570,0
20240926,180700,682337190,5570,5570,5570,5570,0
20240926,180600,682337190,5570,5570,5570,5570,0
20240926,180500,682337190,5570,5570,5570,5570,0
20240926,180400,682337190,5570,5570,5570,5570,0
20240926,180300,682337190,5570,5570,5570,5570,0
20240926,180200,682337190,5570,5570,5570,5570,0
20240926,180100,682337190,5570,5570,5570,5570,0
20240926,180000,682337190,5570,5570,5570,5570,1157
20240926,175900,682337190,5570,5570,5570,5570,0
20240926,175800,682337190,5570,5570,5570,5570,0
20240926,175700,682337190,5570,5570,5570,5570,0
20240926,175600,682337190,5570,5570,5570,5570,0
20240926,175500,682337190,5570,5570,5570,5570,0
20240926,175400,682337190,5570,5570,5570,5570,0
20240926,175300,682337190,5570,5570,5570,5570,0
20240926,175200,682337190,5570,5570,5570,5570,0
20240926,175100,682337190,5570,5570,5570,5570,0
20240926,175000,682337190,5570,5570,5570,5570,0
20240926,174900,682337190,5570,5570,5570,5570,0
20240926,174800,682337190,5570,5570,5570,5570,0
20240926,174700,682337190,5570,5570,5570,5570,0
20240926,174600,682337190,5570,5570,5570,5570,0
20240926,174500,682337190,5570,5570,5570,5570,0
20240926,174400,682337190,5570,5570,5570,5570,0
20240926,174300,682337190,5570,5570,5570,5570,0
20240926,174200,682337190,5570,5570,5570,5570,0
20240926,174100,682337190,5570,5570,5570,5570,0
20240926,174000,682337190,5570,5570,5570,5570,0
20240926,173900,682337190,5570,5570,5570,5570,0
20240926,173800,682337190,5570,5570,5570,5570,0
20240926,173700,682337190,5570,5570,5570,5570,0
20240926,173600,682337190,5570,5570,5570,5570,0
20240926,173500,682337190,5570,5570,5570,5570,0
20240926,173400,682337190,5570,5570,5570,5570,0
20240926,173300,682337190,5570,5570,5570,5570,0
20240926,173200,682337190,5570,5570,5570,5570,0
20240926,173100,682337190,5570,5570,5570,5570,0
20240926,173000,682337190,5570,5570,5570,5570,1157
20240926,172900,682337190,5570,5570,5570,5570,0
20240926,172800,682337190,5570,5570,5570,5570,0
20240926,172700,682337190,5570,5570,5570,5570,0
20240926,172600,682337190,5570,5570,5570,5570,0
20240926,172500,682337190,5570,5570,5570,5570,0
20240926,172400,682337190,5570,5570,5570,5570,0
20240926,172300,682337190,5570,5570,5570,5570,0
20240926,172200,682337190,5570,5570,5570,5570,0
20240926,172100,682337190,5570,5570,5570,5570,0
20240926,172000,682337190,5570,5570,5570,5570,0
20240926,171900,682337190,5570,5570,5570,5570,0
20240926,171800,682337190,5570,5570,5570,5570,0
20240926,171700,682337190,5570,5570,5570,5570,0
20240926,171600,682337190,5570,5570,5570,5570,0
20240926,171500,682337190,5570,5570,5570,5570,0
20240926,171400,682337190,5570,5570,5570,5570,0
20240926,171300,682337190,5570,5570,5570,5570,0
20240926,171200,682337190,5570,5570,5570,5570,0
20240926,171100,682337190,5570,5570,5570,5570,0
20240926,171000,682337190,5570,5570,5570,5570,0
20240926,170900,682337190,5570,5570,5570,5570,0
20240926,170800,682337190,5570,5570,5570,5570,0
20240926,170700,682337190,5570,5570,5570,5570,0
20240926,170600,682337190,5570,5570,5570,5570,0
20240926,170500,682337190,5570,5570,5570,5570,0
20240926,170400,682337190,5570,5570,5570,5570,0
20240926,170300,682337190,5570,5570,5570,5570,0
20240926,170200,682337190,5570,5570,5570,5570,0
20240926,170100,682337190,5570,5570,5570,5570,0
20240926,170000,682337190,5570,5570,5570,5570,1157
20240926,165900,682337190,5570,5570,5570,5570,0
20240926,165800,682337190,5570,5570,5570,5570,0
20240926,165700,682337190,5570,5570,5570,5570,0
20240926,165600,682337190,5570,5570,5570,5570,0
20240926,165500,682337190,5570,5570,5570,5570,0
20240926,165400,682337190,5570,5570,5570,5570,0
20240926,165300,682337190,5570,5570,5570,5570,0
20240926,165200,682337190,5570,5570,5570,5570,0
20240926,165100,682337190,5570,5570,5570,5570,0
20240926,165000,682337190,5570,5570,5570,5570,0
20240926,164900,682337190,5570,5570,5570,5570,0
20240926,164800,682337190,5570,5570,5570,5570,0
20240926,164700,682337190,5570,5570,5570,5570,0
20240926,164600,682337190,5570,5570,5570,5570,0
20240926,164500,682337190,5570,5570,5570,5570,0
20240926,164400,682337190,5570,5570,5570,5570,0
20240926,164300,682337190,5570,5570,5570,5570,0
20240926,164200,682337190,5570,5570,5570,5570,0
20240926,164100,682337190,5570,5570,5570,5570,0
20240926,164000,682337190,5570,5570,5570,5570,0
20240926,163900,682337190,5570,5570,5570,5570,0
20240926,163800,682337190,5570,5570,5570,5570,0
20240926,163700,682337190,5570,5570,5570,5570,0
20240926,163600,682337190,5570,5570,5570,5570,0
20240926,163500,682337190,5570,5570,5570,5570,0
20240926,163400,682337190,5570,5570,5570,5570,0
20240926,163300,682337190,5570,5570,5570,5570,0
20240926,163200,682337190,5570,5570,5570,5570,0
20240926,163100,682337190,5570,5570,5570,5570,0
20240926,163000,682337190,5570,5570,5570,5570,1157
20240926,162900,682337190,5570,5570,5570,5570,0
20240926,162800,682337190,5570,5570,5570,5570,0
20240926,162700,682337190,5570,5570,5570,5570,0
20240926,162600,682337190,5570,5570,5570,5570,0
20240926,162500,682337190,5570,5570,5570,5570,0
20240926,162400,682337190,5570,5570,5570,5570,0
20240926,162300,682337190,5570,5570,5570,5570,0
20240926,162200,682337190,5570,5570,5570,5570,0
20240926,162100,682337190,5570,5570,5570,5570,0
20240926,162000,682337190,5570,5570,5570,5570,0
20240926,161900,682337190,5570,5570,5570,5570,0
20240926,161800,682337190,5570,5570,5570,5570,0
20240926,161700,682337190,5570,5570,5570,5570,0
20240926,161600,682337190,5570,5570,5570,5570,0
20240926,161500,682337190,5570,5570,5570,5570,0
20240926,161400,682337190,5570,5570,5570,5570,0
20240926,161300,682337190,5570,5570,5570,5570,0
20240926,161200,682337190,5570,5570,5570,5570,0
20240926,161100,682337190,5570,5570,5570,5570,0
20240926,161000,682337190,5570,5570,5570,5570,0
20240926,160900,682337190,5570,5570,5570,5570,0
20240926,160800,682337190,5570,5570,5570,5570,0
20240926,160700,682337190,5570,5570,5570,5570,0
20240926,160600,682337190,5570,5570,5570,5570,0
20240926,160500,682337190,5570,5570,5570,5570,0
20240926,160400,682337190,5570,5570,5570,5570,0
20240926,160300,682337190,5570,5570,5570,5570,0
20240926,160200,682337190,5570,5570,5570,5570,0
20240926,160100,682337190,5570,5570,5570,5570,0
20240926,160000,682337190,5570,5570,5570,5570,1157
20240926,155900,682337190,5570,5570,5570,5570,0
20240926,155800,682337190,5570,5570,5570,5570,0
20240926,155700,682337190,5570,5570,5570,5570,0
20240926,155600,682337190,5570,5570,5570,5570,0
20240926,155500,682337190,5570,5570,5570,5570,0
20240926,155400,682337190,5570,5570,5570,5570,0
20240926,155300,682337190,5570,5570,5570,5570,0
20240926,155200,682337190,5570,5570,5570,5570,0
20240926,155100,682337190,5570,5570,5570,5570,0
20240926,155000,682337190,5570,5570,5570,5570,0
20240926,154900,682337190,5570,5570,5570,5570,0
20240926,154800,682337190,5570,5570,5570,5570,0
20240926,154700,682337190,5570,5570,5570,5570,0
20240926,154600,682337190,5570,5570,5570,5570,0
20240926,154500,682337190,5570,5570,5570,5570,0
20240926,154400,682337190,5570,5570,5570,5570,0
20240926,154300,682337190,5570,5570,5570,5570,0
20240926,154200,682337190,5570,5570,5570,5570,0
20240926,154100,682337190,5570,5570,5570,5570,0
20240926,154000,682337190,5570,5570,5570,5570,0
20240926,153900,682337190,5570,5570,5570,5570,0
20240926,153800,682337190,5570,5570,5570,5570,0
20240926,153700,682337190,5570,5570,5570,5570,0
20240926,153600,682337190,5570,5570,5570,5570,0
20240926,153500,682337190,5570,5570,5570,5570,0
20240926,153400,682337190,5570,5570,5570,5570,0
20240926,153300,682337190,5570,5570,5570,5570,0
20240926,153200,682337190,5570,5570,5570,5570,0
20240926,153100,682337190,5570,5570,5570,5570,0
20240926,153000,682337190,5570,5570,5570,5570,2314
20240926,152900,675892700,5570,5570,5570,5570,0
20240926,152800,675892700,5570,5570,5570,5570,0
20240926,152700,675892700,5570,5570,5570,5570,0
20240926,152600,675892700,5570,5570,5570,5570,0
20240926,152500,675892700,5570,5570,5570,5570,0
20240926,152400,675892700,5570,5570,5570,5570,0
20240926,152300,675892700,5570,5570,5570,5570,0
20240926,152200,675892700,5570,5570,5570,5570,0
20240926,152100,675892700,5570,5570,5570,5570,0
20240926,152000,675892700,5570,5570,5570,5570,0
20240926,151900,675892700,5570,5590,5600,5570,282
20240926,151800,674316270,5590,5590,5590,5590,1
20240926,151700,674310680,5600,5600,5600,5600,0
20240926,151600,674310680,5600,5590,5600,5590,81
20240926,151500,673857260,5570,5600,5600,5570,638
20240926,151400,670287470,5600,5580,5600,5580,101
20240926,151300,669721890,5590,5590,5590,5590,190
20240926,151200,668659790,5590,5590,5590,5590,101
20240926,151100,668095200,5590,5580,5590,5580,168
20240926,151000,667156140,5590,5590,5590,5590,0
20240926,150900,667156140,5590,5590,5590,5590,93
20240926,150800,666636270,5570,5590,5590,5570,150
20240926,150700,665798910,5570,5590,5590,5570,164
20240926,150600,664882780,5590,5590,5600,5570,597
20240926,150500,661542000,5590,5590,5590,5590,0
20240926,150400,661542000,5590,5600,5600,5590,26
20240926,150300,661396500,5590,5590,5600,5590,32
20240926,150200,661217420,5570,5590,5590,5570,1188
20240926,150100,654580810,5590,5590,5600,5590,163
20240926,150000,653668650,5600,5590,5600,5590,1403
20240926,145900,645820850,5590,5590,5590,5590,300
20240926,145800,644143850,5590,5580,5590,5580,126
20240926,145700,643439730,5580,5580,5580,5580,303
20240926,145600,641748990,5580,5590,5590,5580,156
20240926,145500,640878050,5590,5580,5590,5580,22
20240926,145400,640755090,5580,5580,5580,5580,804
20240926,145300,636268770,5580,5580,5580,5580,120
20240926,145200,635599170,5580,5580,5590,5580,956
20240926,145100,630264680,5580,5570,5580,5570,193
20240926,145000,629188240,5570,5570,5570,5570,86
20240926,144900,628709220,5570,5580,5580,5570,72
20240926,144800,628308170,5570,5580,5580,5570,4
20240926,144700,628285880,5570,5570,5580,5570,140
20240926,144600,627505080,5580,5570,5580,5570,183
20240926,144500,626484240,5560,5570,5570,5560,1546
20240926,144400,617873030,5560,5560,5560,5560,1147
20240926,144300,611495710,5550,5550,5550,5550,0
20240926,144200,611495710,5550,5560,5560,5550,21
20240926,144100,611378960,5560,5560,5560,5560,0
20240926,144000,611378960,5560,5560,5560,5560,1
20240926,143900,611373400,5550,5550,5550,5550,381
20240926,143800,609258850,5560,5560,5560,5560,4
20240926,143700,609236610,5550,5550,5550,5550,34
20240926,143600,609047910,5560,5560,5560,5560,104
20240926,143500,608469670,5550,5550,5550,5550,20
20240926,143400,608358670,5550,5550,5550,5550,1
20240926,143300,608353120,5550,5550,5550,5550,0
20240926,143200,608353120,5550,5550,5550,5550,0
20240926,143100,608353120,5550,5550,5550,5550,0
20240926,143000,608353120,5550,5550,5550,5550,0
20240926,142900,608353120,5550,5550,5550,5550,0
20240926,142800,608353120,5550,5550,5550,5550,0
20240926,142700,608353120,5550,5550,5550,5550,0
20240926,142600,608353120,5550,5550,5550,5550,21
20240926,142500,608236570,5550,5550,5550,5550,0
20240926,142400,608236570,5550,5550,5550,5550,10
20240926,142300,608181070,5550,5550,5550,5550,1
20240926,142200,608175520,5550,5550,5550,5550,81
20240926,142100,607725970,5550,5550,5550,5550,1
20240926,142000,607720420,5550,5550,5550,5550,589
20240926,141900,604451470,5550,5550,5550,5550,40
20240926,141800,604229470,5560,5560,5560,5560,117
20240926,141700,603578950,5560,5560,5560,5560,14
20240926,141600,603501110,5560,5560,5560,5560,0
20240926,141500,603501110,5560,5560,5560,5560,431
20240926,141400,601104750,5560,5560,5560,5560,957
20240926,141300,595783830,5560,5560,5560,5560,0
20240926,141200,595783830,5560,5560,5560,5560,0
20240926,141100,595783830,5560,5560,5560,5560,10
20240926,141000,595728230,5560,5560,5560,5560,0
20240926,140900,595728230,5560,5560,5560,5560,1
20240926,140800,595722670,5560,5560,5560,5560,2
20240926,140700,595711550,5570,5570,5570,5570,26
20240926,140600,595566730,5570,5570,5570,5570,55
20240926,140500,595260380,5550,5550,5550,5550,0
20240926,140400,595260380,5550,5550,5550,5550,0
20240926,140300,595260380,5550,5550,5550,5550,0
20240926,140200,595260380,5550,5550,5550,5550,220
20240926,140100,594039380,5550,5550,5550,5550,4
20240926,140000,594017180,5570,5570,5570,5570,33
20240926,135900,593833370,5550,5550,5550,5550,0
20240926,135800,593833370,5550,5550,5550,5550,0
20240926,135700,593833370,5550,5550,5550,5550,0
20240926,135600,593833370,5550,5550,5550,5550,0
20240926,135500,593833370,5550,5550,5550,5550,336
20240926,135400,591968570,5540,5550,5550,5540,324
20240926,135300,590171570,5550,5550,5550,5550,50
20240926,135200,589894070,5550,5570,5570,5550,13
20240926,135100,589821860,5570,5570,5570,5570,43
20240926,135000,589582350,5570,5570,5570,5570,162
20240926,134900,588680010,5570,5560,5570,5560,873
20240926,134800,583824130,5560,5560,5560,5560,0
20240926,134700,583824130,5560,5560,5560,5560,1
20240926,134600,583818570,5560,5560,5560,5560,5
20240926,134500,583790770,5560,5550,5560,5550,7360
20240926,134400,542942530,5550,5550,5550,5550,0
20240926,134300,542942530,5550,5540,5550,5540,101
20240926,134200,542382980,5530,5530,5530,5530,20
20240926,134100,542272380,5530,5530,5530,5530,0
20240926,134000,542272380,5530,5530,5530,5530,1
20240926,133900,542266850,5540,5540,5540,5540,1
20240926,133800,542261310,5540,5540,5540,5540,0
20240926,133700,542261310,5540,5540,5540,5540,41
20240926,133600,542034170,5540,5540,5540,5540,167
20240926,133500,541108990,5540,5540,5540,5540,0
20240926,133400,541108990,5540,5540,5540,5540,24
20240926,133300,540976030,5550,5550,5550,5550,310
20240926,133200,539255530,5550,5540,5550,5540,115
20240926,133100,538618280,5540,5540,5540,5540,1019
20240926,133000,532973020,5530,5540,5540,5530,102
20240926,132900,532407950,5540,5540,5540,5540,3
20240926,132800,532391330,5530,5530,5530,5530,20
20240926,132700,532280730,5530,5540,5540,5530,23
20240926,132600,532153510,5540,5530,5540,5530,200
20240926,132500,531047330,5520,5520,5520,5510,1006
20240926,132400,525494230,5530,5530,5530,5530,818
20240926,132300,520970690,5550,5550,5550,5550,201
20240926,132200,519855140,5540,5540,5540,5540,1
20240926,132100,519849600,5550,5540,5550,5540,16
20240926,132000,519760950,5540,5540,5540,5540,0
20240926,131900,519760950,5540,5540,5540,5540,14
20240926,131800,519683390,5540,5540,5540,5540,136
20240926,131700,518929950,5540,5540,5540,5540,0
20240926,131600,518929950,5540,5550,5550,5540,95
20240926,131500,518403180,5540,5540,5540,5540,4
20240926,131400,518381020,5540,5540,5540,5540,0
20240926,131300,518381020,5540,5540,5540,5540,27
20240926,131200,518231440,5550,5550,5550,5550,2
20240926,131100,518220340,5550,5550,5550,5550,1300
20240926,131000,511005340,5540,5540,5540,5540,10
20240926,130900,510949940,5540,5540,5540,5540,0
20240926,130800,510949940,5540,5540,5540,5540,0
20240926,130700,510949940,5540,5540,5540,5540,145
20240926,130600,510146640,5530,5540,5540,5530,32
20240926,130500,509969460,5540,5540,5540,5540,210
20240926,130400,508806060,5540,5540,5540,5540,0
20240926,130300,508806060,5540,5540,5540,5540,1000
20240926,130200,503266060,5550,5550,5550,5550,96
20240926,130100,502733260,5550,5550,5550,5550,0
20240926,130000,502733260,5550,5550,5550,5550,5
20240926,125900,502705510,5550,5550,5550,5550,8
20240926,125800,502661110,5560,5550,5560,5550,9
20240926,125700,502611150,5550,5550,5550,5550,0
20240926,125600,502611150,5550,5550,5550,5550,0
20240926,125500,502611150,5550,5550,5550,5550,43
20240926,125400,502372500,5540,5550,5550,5540,38
20240926,125300,502161800,5560,5560,5560,5560,0
20240926,125200,502161800,5560,5560,5560,5560,0
20240926,125100,502161800,5560,5560,5560,5560,0
20240926,125000,502161800,5560,5560,5560,5560,0
20240926,124900,502161800,5560,5560,5560,5560,0
20240926,124800,502161800,5560,5550,5560,5550,15
20240926,124700,502078540,5550,5550,5550,5550,0
20240926,124600,502078540,5550,5550,5550,5550,0
20240926,124500,502078540,5550,5550,5550,5550,3
20240926,124400,502061890,5560,5560,5560,5560,2
20240926,124300,502050770,5560,5560,5560,5560,17
20240926,124200,501956250,5540,5540,5540,5540,20
20240926,124100,501845450,5540,5540,5540,5540,50
20240926,124000,501568450,5540,5540,5540,5540,16
20240926,123900,501479810,5540,5540,5540,5540,657
20240926,123800,497840030,5540,5540,5540,5540,80
20240926,123700,497396830,5540,5540,5540,5540,1
20240926,123600,497391290,5540,5540,5540,5540,1
20240926,123500,497385750,5560,5560,5560,5560,0
20240926,123400,497385750,5560,5560,5560,5560,1500
20240926,123300,489045750,5560,5550,5560,5550,181
20240926,123200,488041180,5550,5550,5550,5550,50
20240926,123100,487763680,5550,5550,5550,5550,0
20240926,123000,487763680,5550,5550,5550,5550,0
20240926,122900,487763680,5550,5550,5550,5550,34
20240926,122800,487574980,5550,5550,5550,5550,1
20240926,122700,487569430,5560,5560,5560,5560,27
20240926,122600,487419310,5560,5540,5560,5540,120
20240926,122500,486754110,5560,5560,5560,5560,2
20240926,122400,486742990,5540,5540,5540,5540,0
20240926,122300,486742990,5540,5540,5540,5540,0
20240926,122200,486742990,5540,5540,5540,5540,0
20240926,122100,486742990,5540,5540,5540,5540,0
20240926,122000,486742990,5540,5540,5540,5540,0
20240926,121900,486742990,5540,5550,5550,5540,23410
20240926,121800,357034590,5560,5560,5560,5560,88
20240926,121700,356545310,5560,5560,5560,5560,0
20240926,121600,356545310,5560,5560,5560,5560,2
20240926,121500,356534190,5570,5570,5570,5570,0
20240926,121400,356534190,5570,5570,5570,5570,122
20240926,121300,355854650,5570,5570,5570,5570,4
20240926,121200,355832370,5570,5570,5570,5570,20
20240926,121100,355720970,5560,5560,5560,5560,0
20240926,121000,355720970,5560,5560,5560,5560,0
20240926,120900,355720970,5560,5560,5560,5560,0
20240926,120800,355720970,5560,5560,5560,5560,0
20240926,120700,355720970,5560,5560,5560,5560,0
20240926,120600,355720970,5560,5580,5580,5560,101
20240926,120500,355159390,5560,5570,5570,5560,100
20240926,120400,354602540,5570,5570,5570,5570,10
20240926,120300,354546840,5580,5580,5580,5580,10
20240926,120200,354491040,5580,5580,5580,5580,100
20240926,120100,353933040,5580,5580,5580,5580,339
20240926,120000,352041420,5580,5580,5580,5580,1200
20240926,115900,345345420,5570,5570,5570,5570,2
20240926,115800,345334280,5560,5560,5560,5560,0
20240926,115700,345334280,5560,5570,5570,5560,72
20240926,115600,344933940,5560,5560,5560,5560,0
20240926,115500,344933940,5560,5560,5560,5560,0
20240926,115400,344933940,5560,5560,5560,5560,0
20240926,115300,344933940,5560,5560,5560,5560,0
20240926,115200,344933940,5560,5560,5560,5560,238
20240926,115100,343610660,5570,5570,5570,5570,0
20240926,115000,343610660,5570,5570,5570,5570,277
20240926,114900,342067770,5550,5550,5550,5550,0
20240926,114800,342067770,5550,5550,5550,5550,0
20240926,114700,342067770,5550,5550,5550,5550,189
20240926,114600,341018820,5550,5550,5550,5550,0
20240926,114500,341018820,5550,5550,5550,5550,0
20240926,114400,341018820,5550,5550,5580,5550,10466
20240926,114300,282881320,5550,5550,5550,5550,0
20240926,114200,282881320,5550,5550,5550,5550,251
20240926,114100,281488270,5550,5530,5550,5530,1865
20240926,114000,271150820,5530,5530,5530,5530,0
20240926,113900,271150820,5530,5530,5530,5530,0
20240926,113800,271150820,5530,5530,5530,5530,80
20240926,113700,270708420,5530,5530,5530,5530,2
20240926,113600,270697360,5550,5550,5550,5550,0
20240926,113500,270697360,5550,5550,5550,5550,0
20240926,113400,270697360,5550,5550,5550,5550,1
20240926,113300,270691810,5540,5540,5540,5540,5
20240926,113200,270664110,5540,5520,5540,5520,497
20240926,113100,267912220,5530,5530,5530,5530,10
20240926,113000,267856920,5530,5530,5530,5530,304
20240926,112900,266175800,5540,5530,5540,5530,7
20240926,112800,266137080,5540,5540,5540,5540,16
20240926,112700,266048440,5540,5540,5540,5540,4
20240926,112600,266026280,5540,5540,5540,5540,0
20240926,112500,266026280,5540,5540,5540,5540,0
20240926,112400,266026280,5540,5540,5540,5540,4
20240926,112300,266004120,5540,5540,5540,5540,0
20240926,112200,266004120,5540,5540,5540,5540,163
20240926,112100,265101100,5540,5540,5540,5540,53
20240926,112000,264807480,5540,5550,5550,5540,304
20240926,111900,263122200,5540,5550,5550,5540,34
20240926,111800,262933830,5540,5540,5540,5540,0
20240926,111700,262933830,5540,5540,5540,5540,0
20240926,111600,262933830,5540,5540,5540,5540,0
20240926,111500,262933830,5540,5540,5540,5540,0
20240926,111400,262933830,5540,5540,5540,5540,0
20240926,111300,262933830,5540,5540,5540,5540,0
20240926,111200,262933830,5540,5540,5540,5540,30
20240926,111100,262767630,5540,5540,5540,5540,147
20240926,111000,261953250,5540,5540,5540,5540,45
20240926,110900,261703950,5540,5540,5540,5540,138
20240926,110800,260939430,5540,5540,5540,5540,685
20240926,110700,257144530,5540,5540,5540,5540,0
20240926,110600,257144530,5540,5540,5540,5540,40
20240926,110500,256922930,5550,5550,5550,5550,360
20240926,110400,254924930,5550,5550,5550,5550,0
20240926,110300,254924930,5550,5540,5550,5540,3815
20240926,110200,233772130,5540,5540,5540,5540,45
20240926,110100,233522830,5540,5530,5540,5520,164
20240926,110000,232614380,5530,5530,5530,5530,4
20240926,105900,232592260,5520,5530,5530,5520,10
20240926,105800,232537010,5540,5540,5540,5540,0
20240926,105700,232537010,5540,5540,5540,5540,0
20240926,105600,232537010,5540,5520,5540,5520,153
20240926,105500,231690510,5540,5540,5540,5540,1
20240926,105400,231684970,5530,5530,5530,5530,10
20240926,105300,231629670,5520,5520,5520,5520,0
20240926,105200,231629670,5520,5520,5520,5520,0
20240926,105100,231629670,5520,5540,5540,5520,111
20240926,105000,231016130,5540,5530,5540,5530,305
20240926,104900,229326910,5530,5540,5540,5530,13
20240926,104800,229254910,5530,5520,5530,5520,272
20240926,104700,227750790,5520,5520,5520,5520,80
20240926,104600,227309190,5520,5520,5520,5520,45
20240926,104500,227060790,5520,5520,5520,5520,0
20240926,104400,227060790,5520,5520,5520,5520,0
20240926,104300,227060790,5520,5530,5530,5520,281
20240926,104200,225507050,5530,5530,5530,5530,100
20240926,104100,224954050,5520,5530,5530,5520,18
20240926,104000,224854610,5530,5530,5530,5530,45
20240926,103900,224605760,5530,5530,5530,5530,1
20240926,103800,224600230,5530,5530,5530,5530,11
20240926,103700,224539400,5530,5530,5530,5530,0
20240926,103600,224539400,5530,5530,5530,5530,169
20240926,103500,223604830,5530,5530,5530,5530,48
20240926,103400,223339390,5530,5530,5530,5530,0
20240926,103300,223339390,5530,5530,5530,5530,5
20240926,103200,223311740,5540,5540,5540,5540,21
20240926,103100,223195400,5540,5540,5540,5540,80
20240926,103000,222752200,5530,5530,5530,5530,101
20240926,102900,222193670,5520,5520,5520,5520,0
20240926,102800,222193670,5520,5530,5530,5520,29
20240926,102700,222033550,5520,5520,5520,5520,1
20240926,102600,222028030,5530,5530,5530,5530,100
20240926,102500,221475030,5520,5520,5520,5520,200
20240926,102400,220371030,5520,5520,5520,5520,0
20240926,102300,220371030,5520,5540,5540,5520,314
20240926,102200,218637410,5520,5520,5520,5520,1
20240926,102100,218631890,5540,5540,5540,5540,0
20240926,102000,218631890,5540,5540,5540,5540,0
20240926,101900,218631890,5540,5540,5540,5540,500
20240926,101800,215861890,5510,5510,5510,5510,10
20240926,101700,215806790,5510,5510,5510,5510,151
20240926,101600,214974780,5510,5530,5540,5510,103
20240926,101500,214407150,5540,5540,5540,5540,3
20240926,101400,214390530,5540,5540,5540,5540,0
20240926,101300,214390530,5540,5520,5540,5520,189
20240926,101200,213346890,5540,5540,5540,5540,0
20240926,101100,213346890,5540,5540,5540,5540,1
20240926,101000,213341350,5550,5550,5550,5550,0
20240926,100900,213341350,5550,5550,5550,5550,1
20240926,100800,213335800,5550,5550,5550,5550,0
20240926,100700,213335800,5550,5520,5550,5520,299
20240926,100600,211684750,5520,5520,5520,5520,84
20240926,100500,211221070,5520,5520,5520,5520,0
20240926,100400,211221070,5520,5550,5550,5520,18
20240926,100300,211121380,5550,5550,5550,5550,6
20240926,100200,211088080,5510,5510,5510,5510,0
20240926,100100,211088080,5510,5510,5510,5510,100
20240926,100000,210537080,5510,5510,5510,5510,328
20240926,095900,208729800,5520,5520,5520,5520,300
20240926,095800,207073800,5550,5550,5550,5550,320
20240926,095700,205297800,5550,5550,5550,5520,14
20240926,095600,205220400,5520,5520,5520,5520,210
20240926,095500,204061200,5550,5550,5550,5540,88
20240926,095400,203573510,5560,5560,5560,5560,0
20240926,095300,203573510,5560,5560,5560,5560,1
20240926,095200,203567950,5560,5540,5560,5540,1784
20240926,095100,193662930,5550,5490,5550,5490,2619
20240926,095000,179199410,5490,5490,5490,5490,30
20240926,094900,179034710,5490,5490,5490,5490,13
20240926,094800,178963340,5500,5500,5500,5500,0
20240926,094700,178963340,5500,5500,5500,5500,16
20240926,094600,178875340,5480,5480,5480,5480,294
20240926,094500,177264220,5480,5490,5490,5480,169
20240926,094400,176337560,5510,5490,5510,5490,11
20240926,094300,176277150,5520,5520,5520,5520,1000
20240926,094200,170757150,5510,5530,5530,5510,313
20240926,094100,169032260,5530,5530,5530,5520,145
20240926,094000,168230460,5520,5520,5530,5520,124
20240926,093900,167545790,5520,5520,5520,5520,5
20240926,093800,167518190,5520,5500,5520,5500,1000
20240926,093700,162017750,5500,5490,5500,5490,39
20240926,093600,161803630,5490,5490,5490,5490,250
20240926,093500,160431130,5470,5470,5470,5470,0
20240926,093400,160431130,5470,5480,5480,5470,933
20240926,093300,155327420,5470,5470,5470,5470,1
20240926,093200,155321950,5470,5490,5490,5470,782
20240926,093100,151030390,5490,5490,5490,5490,4
20240926,093000,151008430,5470,5470,5470,5470,2
20240926,092900,150997490,5470,5470,5470,5470,128
20240926,092800,150297330,5470,5470,5470,5470,914
20240926,092700,145297750,5470,5480,5480,5470,49
20240926,092600,145029340,5480,5500,5500,5480,1183
20240926,092500,138545000,5500,5500,5500,5500,1068
20240926,092400,132671000,5490,5490,5490,5490,548
20240926,092300,129662480,5500,5500,5500,5500,21
20240926,092200,129546980,5490,5500,5500,5490,977
20240926,092100,124182050,5500,5490,5500,5490,260
20240926,092000,122752650,5490,5510,5510,5490,11888
20240926,091900,57315770,5500,5500,5500,5500,20
20240926,091800,57205770,5480,5530,5530,5480,1761
20240926,091700,47508040,5530,5530,5530,5530,1352
20240926,091600,40031480,5530,5530,5530,5530,0
20240926,091500,40031480,5530,5530,5530,5530,18
20240926,091400,39931940,5530,5530,5530,5530,1001
20240926,091300,34396410,5530,5530,5540,5530,426
20240926,091200,32040080,5520,5510,5520,5500,531
20240926,091100,29118860,5520,5520,5530,5520,245
20240926,091000,27766410,5520,5520,5520,5520,372
20240926,090900,25712970,5530,5540,5540,5530,642
20240926,090800,22162640,5530,5520,5540,5520,478
20240926,090700,19520200,5520,5500,5520,5500,303
20240926,090600,17852510,5490,5500,5500,5490,85
20240926,090500,17385760,5470,5470,5470,5470,2276
20240926,090400,4936040,5470,5470,5470,5470,317
20240926,090300,3202050,5470,5470,5470,5470,20
20240926,090200,3092650,5500,5500,5500,5470,367
20240926,090100,1075740,5510,5490,5510,5490,165
20240926,090000,169260,5460,5460,5460,5460,31