stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,184200,4999360820,4850,4850,4850,4850,74405
20240923,184100,4999360820,4850,4850,4850,4850,0
20240923,184000,4999360820,4850,4850,4850,4850,0
20240923,183900,4999360820,4850,4850,4850,4850,0
20240923,183800,4999360820,4850,4850,4850,4850,0
20240923,183700,4999360820,4850,4850,4850,4850,0
20240923,183600,4999360820,4850,4850,4850,4850,0
20240923,183500,4999360820,4850,4850,4850,4850,0
20240923,183400,4999360820,4850,4850,4850,4850,0
20240923,183300,4999360820,4850,4850,4850,4850,0
20240923,183200,4999360820,4850,4850,4850,4850,0
20240923,183100,4999360820,4850,4850,4850,4850,0
20240923,183000,4999360820,4850,4850,4850,4850,0
20240923,182900,4999360820,4850,4850,4850,4850,0
20240923,182800,4999360820,4850,4850,4850,4850,0
20240923,182700,4999360820,4850,4850,4850,4850,0
20240923,182600,4999360820,4850,4850,4850,4850,0
20240923,182500,4999360820,4850,4850,4850,4850,0
20240923,182400,4999360820,4850,4850,4850,4850,0
20240923,182300,4999360820,4850,4850,4850,4850,0
20240923,182200,4999360820,4850,4850,4850,4850,0
20240923,182100,4999360820,4850,4850,4850,4850,0
20240923,182000,4999360820,4850,4850,4850,4850,0
20240923,181900,4999360820,4850,4850,4850,4850,0
20240923,181800,4999360820,4850,4850,4850,4850,0
20240923,181700,4999360820,4850,4850,4850,4850,0
20240923,181600,4999360820,4850,4850,4850,4850,0
20240923,181500,4999360820,4850,4850,4850,4850,0
20240923,181400,4999360820,4850,4850,4850,4850,0
20240923,181300,4999360820,4850,4850,4850,4850,0
20240923,181200,4999360820,4850,4850,4850,4850,74405
20240923,181100,4999360820,4850,4850,4850,4850,0
20240923,181000,4999360820,4850,4850,4850,4850,0
20240923,180900,4999360820,4850,4850,4850,4850,0
20240923,180800,4999360820,4850,4850,4850,4850,0
20240923,180700,4999360820,4850,4850,4850,4850,0
20240923,180600,4999360820,4850,4850,4850,4850,0
20240923,180500,4999360820,4850,4850,4850,4850,0
20240923,180400,4999360820,4850,4850,4850,4850,0
20240923,180300,4999360820,4850,4850,4850,4850,0
20240923,180200,4999360820,4850,4850,4850,4850,0
20240923,180100,4999360820,4850,4850,4850,4850,0
20240923,180000,4999360820,4850,4850,4850,4850,0
20240923,175900,4999360820,4850,4850,4850,4850,0
20240923,175800,4999360820,4850,4850,4850,4850,0
20240923,175700,4999360820,4850,4850,4850,4850,0
20240923,175600,4999360820,4850,4850,4850,4850,0
20240923,175500,4999360820,4850,4850,4850,4850,0
20240923,175400,4999360820,4850,4850,4850,4850,0
20240923,175300,4999360820,4850,4850,4850,4850,0
20240923,175200,4999360820,4850,4850,4850,4850,0
20240923,175100,4999360820,4850,4850,4850,4850,0
20240923,175000,4999360820,4850,4850,4850,4850,0
20240923,174900,4999360820,4850,4850,4850,4850,0
20240923,174800,4999360820,4850,4850,4850,4850,0
20240923,174700,4999360820,4850,4850,4850,4850,0
20240923,174600,4999360820,4850,4850,4850,4850,0
20240923,174500,4999360820,4850,4850,4850,4850,0
20240923,174400,4999360820,4850,4850,4850,4850,0
20240923,174300,4999360820,4850,4850,4850,4850,0
20240923,174200,4999360820,4850,4850,4850,4850,74405
20240923,174100,4999360820,4850,4850,4850,4850,0
20240923,174000,4999360820,4850,4850,4850,4850,0
20240923,173900,4999360820,4850,4850,4850,4850,0
20240923,173800,4999360820,4850,4850,4850,4850,0
20240923,173700,4999360820,4850,4850,4850,4850,0
20240923,173600,4999360820,4850,4850,4850,4850,0
20240923,173500,4999360820,4850,4850,4850,4850,0
20240923,173400,4999360820,4850,4850,4850,4850,0
20240923,173300,4999360820,4850,4850,4850,4850,0
20240923,173200,4999360820,4850,4850,4850,4850,0
20240923,173100,4999360820,4850,4850,4850,4850,0
20240923,173000,4999360820,4850,4850,4850,4850,0
20240923,172900,4999360820,4850,4850,4850,4850,0
20240923,172800,4999360820,4850,4850,4850,4850,0
20240923,172700,4999360820,4850,4850,4850,4850,0
20240923,172600,4999360820,4850,4850,4850,4850,0
20240923,172500,4999360820,4850,4850,4850,4850,0
20240923,172400,4999360820,4850,4850,4850,4850,0
20240923,172300,4999360820,4850,4850,4850,4850,0
20240923,172200,4999360820,4850,4850,4850,4850,0
20240923,172100,4999360820,4850,4850,4850,4850,0
20240923,172000,4999360820,4850,4850,4850,4850,0
20240923,171900,4999360820,4850,4850,4850,4850,0
20240923,171800,4999360820,4850,4850,4850,4850,0
20240923,171700,4999360820,4850,4850,4850,4850,0
20240923,171600,4999360820,4850,4850,4850,4850,0
20240923,171500,4999360820,4850,4850,4850,4850,0
20240923,171400,4999360820,4850,4850,4850,4850,0
20240923,171300,4999360820,4850,4850,4850,4850,0
20240923,171200,4999360820,4850,4850,4850,4850,74405
20240923,171100,4999360820,4850,4850,4850,4850,0
20240923,171000,4999360820,4850,4850,4850,4850,0
20240923,170900,4999360820,4850,4850,4850,4850,0
20240923,170800,4999360820,4850,4850,4850,4850,0
20240923,170700,4999360820,4850,4850,4850,4850,0
20240923,170600,4999360820,4850,4850,4850,4850,0
20240923,170500,4999360820,4850,4850,4850,4850,0
20240923,170400,4999360820,4850,4850,4850,4850,0
20240923,170300,4999360820,4850,4850,4850,4850,0
20240923,170200,4999360820,4850,4850,4850,4850,0
20240923,170100,4999360820,4850,4850,4850,4850,0
20240923,170000,4999360820,4850,4850,4850,4850,0
20240923,165900,4999360820,4850,4850,4850,4850,0
20240923,165800,4999360820,4850,4850,4850,4850,0
20240923,165700,4999360820,4850,4850,4850,4850,0
20240923,165600,4999360820,4850,4850,4850,4850,0
20240923,165500,4999360820,4850,4850,4850,4850,0
20240923,165400,4999360820,4850,4850,4850,4850,0
20240923,165300,4999360820,4850,4850,4850,4850,0
20240923,165200,4999360820,4850,4850,4850,4850,0
20240923,165100,4999360820,4850,4850,4850,4850,0
20240923,165000,4999360820,4850,4850,4850,4850,0
20240923,164900,4999360820,4850,4850,4850,4850,0
20240923,164800,4999360820,4850,4850,4850,4850,0
20240923,164700,4999360820,4850,4850,4850,4850,0
20240923,164600,4999360820,4850,4850,4850,4850,0
20240923,164500,4999360820,4850,4850,4850,4850,0
20240923,164400,4999360820,4850,4850,4850,4850,0
20240923,164300,4999360820,4850,4850,4850,4850,0
20240923,164200,4999360820,4850,4850,4850,4850,74405
20240923,164100,4999360820,4850,4850,4850,4850,0
20240923,164000,4999360820,4850,4850,4850,4850,0
20240923,163900,4999360820,4850,4850,4850,4850,0
20240923,163800,4999360820,4850,4850,4850,4850,0
20240923,163700,4999360820,4850,4850,4850,4850,0
20240923,163600,4999360820,4850,4850,4850,4850,0
20240923,163500,4999360820,4850,4850,4850,4850,0
20240923,163400,4999360820,4850,4850,4850,4850,0
20240923,163300,4999360820,4850,4850,4850,4850,0
20240923,163200,4999360820,4850,4850,4850,4850,0
20240923,163100,4999360820,4850,4850,4850,4850,0
20240923,163000,4999360820,4850,4850,4850,4850,0
20240923,162900,4999360820,4850,4850,4850,4850,0
20240923,162800,4999360820,4850,4850,4850,4850,0
20240923,162700,4999360820,4850,4850,4850,4850,0
20240923,162600,4999360820,4850,4850,4850,4850,0
20240923,162500,4999360820,4850,4850,4850,4850,0
20240923,162400,4999360820,4850,4850,4850,4850,0
20240923,162300,4999360820,4850,4850,4850,4850,0
20240923,162200,4999360820,4850,4850,4850,4850,0
20240923,162100,4999360820,4850,4850,4850,4850,0
20240923,162000,4999360820,4850,4850,4850,4850,0
20240923,161900,4999360820,4850,4850,4850,4850,0
20240923,161800,4999360820,4850,4850,4850,4850,0
20240923,161700,4999360820,4850,4850,4850,4850,0
20240923,161600,4999360820,4850,4850,4850,4850,0
20240923,161500,4999360820,4850,4850,4850,4850,0
20240923,161400,4999360820,4850,4850,4850,4850,0
20240923,161300,4999360820,4850,4850,4850,4850,0
20240923,161200,4999360820,4850,4850,4850,4850,74405
20240923,161100,4999360820,4850,4850,4850,4850,0
20240923,161000,4999360820,4850,4850,4850,4850,0
20240923,160900,4999360820,4850,4850,4850,4850,0
20240923,160800,4999360820,4850,4850,4850,4850,0
20240923,160700,4999360820,4850,4850,4850,4850,0
20240923,160600,4999360820,4850,4850,4850,4850,0
20240923,160500,4999360820,4850,4850,4850,4850,0
20240923,160400,4999360820,4850,4850,4850,4850,0
20240923,160300,4999360820,4850,4850,4850,4850,0
20240923,160200,4999360820,4850,4850,4850,4850,0
20240923,160100,4999360820,4850,4850,4850,4850,0
20240923,160000,4999360820,4850,4850,4850,4850,0
20240923,155900,4999360820,4850,4850,4850,4850,0
20240923,155800,4999360820,4850,4850,4850,4850,0
20240923,155700,4999360820,4850,4850,4850,4850,0
20240923,155600,4999360820,4850,4850,4850,4850,0
20240923,155500,4999360820,4850,4850,4850,4850,0
20240923,155400,4999360820,4850,4850,4850,4850,0
20240923,155300,4999360820,4850,4850,4850,4850,0
20240923,155200,4999360820,4850,4850,4850,4850,0
20240923,155100,4999360820,4850,4850,4850,4850,0
20240923,155000,4999360820,4850,4850,4850,4850,0
20240923,154900,4999360820,4850,4850,4850,4850,0
20240923,154800,4999360820,4850,4850,4850,4850,0
20240923,154700,4999360820,4850,4850,4850,4850,0
20240923,154600,4999360820,4850,4850,4850,4850,0
20240923,154500,4999360820,4850,4850,4850,4850,0
20240923,154400,4999360820,4850,4850,4850,4850,0
20240923,154300,4999360820,4850,4850,4850,4850,0
20240923,154200,4999360820,4850,4850,4850,4850,74405
20240923,154100,4999360820,4850,4850,4850,4850,0
20240923,154000,4999360820,4850,4850,4850,4850,0
20240923,153900,4999360820,4850,4850,4850,4850,0
20240923,153800,4999360820,4850,4850,4850,4850,0
20240923,153700,4999360820,4850,4850,4850,4850,0
20240923,153600,4999360820,4850,4850,4850,4850,0
20240923,153500,4999360820,4850,4850,4850,4850,0
20240923,153400,4999360820,4850,4850,4850,4850,0
20240923,153300,4999360820,4850,4850,4850,4850,0
20240923,153200,4999360820,4850,4850,4850,4850,0
20240923,153100,4999360820,4850,4850,4850,4850,0
20240923,153000,4999360820,4850,4850,4850,4850,74405
20240923,152900,4638496570,4845,4845,4845,4845,0
20240923,152800,4638496570,4845,4845,4845,4845,0
20240923,152700,4638496570,4845,4845,4845,4845,0
20240923,152600,4638496570,4845,4845,4845,4845,0
20240923,152500,4638496570,4845,4845,4845,4845,0
20240923,152400,4638496570,4845,4845,4845,4845,0
20240923,152300,4638496570,4845,4845,4845,4845,0
20240923,152200,4638496570,4845,4845,4845,4845,0
20240923,152100,4638496570,4845,4845,4845,4845,0
20240923,152000,4638496570,4845,4845,4845,4845,0
20240923,151900,4638496570,4845,4850,4850,4835,14614
20240923,151800,4567700855,4850,4840,4850,4840,33416
20240923,151700,4405696885,4840,4830,4850,4830,22958
20240923,151600,4294667775,4825,4820,4825,4815,2128
20240923,151500,4284402175,4820,4820,4830,4815,4636
20240923,151400,4262051310,4825,4830,4830,4825,3824
20240923,151300,4243599985,4825,4830,4830,4825,2593
20240923,151200,4231081810,4830,4835,4835,4825,5911
20240923,151100,4202522715,4835,4835,4840,4830,5736
20240923,151000,4174795085,4835,4830,4835,4820,4506
20240923,150900,4153039450,4830,4825,4830,4820,3730
20240923,150800,4135038255,4825,4830,4830,4815,3006
20240923,150700,4120533550,4830,4830,4830,4825,3372
20240923,150600,4104257995,4825,4820,4830,4820,7276
20240923,150500,4069152230,4820,4835,4835,4820,2347
20240923,150400,4057830635,4835,4810,4835,4810,7198
20240923,150300,4023095180,4815,4815,4815,4810,2673
20240923,150200,4010225160,4820,4825,4825,4815,1120
20240923,150100,4004823680,4825,4815,4830,4810,6769
20240923,150000,3972177045,4820,4810,4825,4810,1059
20240923,145900,3967078755,4825,4810,4825,4810,2777
20240923,145800,3953705195,4805,4810,4810,4805,5380
20240923,145700,3927827425,4810,4810,4815,4810,938
20240923,145600,3923315425,4810,4820,4820,4810,5662
20240923,145500,3896074745,4820,4815,4825,4810,3889
20240923,145400,3877330845,4810,4815,4815,4805,6478
20240923,145300,3846183470,4815,4820,4820,4810,2671
20240923,145200,3833320310,4820,4830,4835,4815,3260
20240923,145100,3817595740,4830,4815,4835,4810,11888
20240923,145000,3760315135,4810,4805,4835,4805,12042
20240923,144900,3702314770,4805,4775,4810,4775,27307
20240923,144800,3571402695,4790,4765,4790,4765,11798
20240923,144700,3514985930,4770,4770,4770,4760,1687
20240923,144600,3506952795,4770,4780,4780,4760,3883
20240923,144500,3488435560,4775,4775,4790,4765,11521
20240923,144400,3433394820,4775,4775,4780,4770,4426
20240923,144300,3412250205,4770,4780,4785,4770,6221
20240923,144200,3382519140,4770,4765,4780,4750,13833
20240923,144100,3316629825,4750,4755,4765,4750,5835
20240923,144000,3288874425,4765,4745,4765,4740,7543
20240923,143900,3253052015,4750,4755,4760,4750,3452
20240923,143800,3236639355,4755,4740,4760,4735,12877
20240923,143700,3175485255,4745,4695,4745,4695,25339
20240923,143600,3055753355,4695,4685,4695,4685,5914
20240923,143500,3028027220,4685,4680,4685,4680,362
20240923,143400,3026333050,4680,4685,4685,4680,201
20240923,143300,3025391370,4680,4680,4680,4675,5131
20240923,143200,3001388290,4680,4680,4680,4680,329
20240923,143100,2999848570,4680,4680,4680,4680,386
20240923,143000,2998042090,4680,4680,4680,4680,1417
20240923,142900,2991410530,4680,4675,4680,4675,2496
20240923,142800,2979730150,4675,4670,4675,4670,4345
20240923,142700,2959434000,4670,4675,4675,4670,2630
20240923,142600,2947148750,4675,4675,4680,4675,1067
20240923,142500,2942157495,4680,4680,4680,4680,5
20240923,142400,2942134095,4680,4680,4680,4680,171
20240923,142300,2941333815,4685,4675,4685,4675,4123
20240923,142200,2922047770,4675,4675,4675,4670,3641
20240923,142100,2905033095,4675,4680,4680,4675,3299
20240923,142000,2889600270,4680,4680,4680,4680,645
20240923,141900,2886581670,4685,4680,4685,4680,1059
20240923,141800,2881625450,4675,4675,4675,4675,74
20240923,141700,2881279500,4675,4675,4680,4675,2260
20240923,141600,2870713890,4680,4685,4685,4675,4161
20240923,141500,2851251110,4685,4680,4685,4680,1012
20240923,141400,2846514890,4690,4690,4695,4680,3891
20240923,141300,2828285215,4690,4685,4690,4685,2464
20240923,141200,2816732535,4690,4680,4690,4680,1743
20240923,141100,2808571710,4680,4680,4680,4680,500
20240923,141000,2806231710,4675,4675,4675,4670,731
20240923,140900,2802814320,4670,4670,4675,4670,5313
20240923,140800,2778002570,4670,4675,4675,4670,324
20240923,140700,2776488870,4675,4680,4680,4670,3085
20240923,140600,2762065175,4680,4680,4685,4680,388
20240923,140500,2760248910,4680,4685,4685,4680,171
20240923,140400,2759448125,4690,4690,4690,4690,215
20240923,140300,2758439775,4685,4680,4685,4675,5938
20240923,140200,2730656020,4680,4680,4680,4680,70
20240923,140100,2730328420,4680,4675,4680,4675,1401
20240923,140000,2723777720,4675,4675,4680,4670,1175
20240923,135900,2718284820,4675,4675,4680,4670,3533
20240923,135800,2701779515,4675,4675,4675,4675,2801
20240923,135700,2688684840,4670,4675,4680,4670,1307
20240923,135600,2682574615,4675,4675,4675,4675,4373
20240923,135500,2662130840,4675,4680,4680,4675,2564
20240923,135400,2650139850,4680,4685,4685,4680,523
20240923,135300,2647692200,4680,4685,4685,4680,239
20240923,135200,2646573610,4690,4690,4690,4690,46
20240923,135100,2646357870,4690,4690,4690,4690,0
20240923,135000,2646357870,4690,4680,4690,4680,852
20240923,134900,2642370090,4685,4690,4690,4685,6
20240923,134800,2642341975,4680,4680,4680,4680,0
20240923,134700,2642341975,4680,4690,4690,4680,16
20240923,134600,2642267065,4690,4685,4690,4685,1100
20240923,134500,2637109030,4685,4685,4685,4685,0
20240923,134400,2637109030,4685,4680,4685,4675,488
20240923,134300,2634826335,4685,4685,4685,4685,85
20240923,134200,2634428110,4680,4680,4680,4680,209
20240923,134100,2633449990,4675,4690,4690,4675,3849
20240923,134000,2615430200,4690,4690,4690,4690,821
20240923,133900,2611579710,4690,4690,4695,4690,4930
20240923,133800,2588457960,4690,4690,4690,4690,0
20240923,133700,2588457960,4690,4695,4695,4690,116
20240923,133600,2587913345,4690,4690,4690,4690,0
20240923,133500,2587913345,4690,4685,4690,4685,705
20240923,133400,2584606905,4690,4685,4690,4685,1182
20240923,133300,2579066325,4685,4690,4690,4685,169
20240923,133200,2578274475,4685,4690,4690,4685,388
20240923,133100,2576456595,4690,4680,4690,4680,442
20240923,133000,2574385785,4675,4675,4675,4675,110
20240923,132900,2573871535,4675,4675,4675,4675,2316
20240923,132800,2563044235,4675,4680,4680,4675,330
20240923,132700,2561501480,4675,4675,4675,4675,0
20240923,132600,2561501480,4675,4680,4680,4675,519
20240923,132500,2559072810,4680,4690,4690,4680,5066
20240923,132400,2535347720,4695,4695,4695,4695,10
20240923,132300,2535300770,4700,4700,4700,4700,1000
20240923,132200,2530600770,4700,4705,4715,4685,21332
20240923,132100,2430364870,4710,4710,4710,4710,514
20240923,132000,2427943930,4715,4715,4715,4715,1000
20240923,131900,2423228930,4710,4710,4710,4710,1114
20240923,131800,2417981990,4715,4710,4715,4710,72
20240923,131700,2417642860,4710,4710,4715,4710,29
20240923,131600,2417506225,4715,4715,4715,4715,0
20240923,131500,2417506225,4715,4715,4715,4715,905
20240923,131400,2413239150,4720,4715,4720,4715,73
20240923,131300,2412894605,4720,4720,4720,4720,65
20240923,131200,2412587805,4715,4720,4720,4715,220
20240923,131100,2411550455,4720,4720,4720,4720,10
20240923,131000,2411503255,4720,4720,4720,4715,1314
20240923,130900,2405301275,4720,4720,4720,4720,3
20240923,130800,2405287115,4715,4715,4715,4715,0
20240923,130700,2405287115,4715,4715,4715,4715,0
20240923,130600,2405287115,4715,4715,4715,4715,0
20240923,130500,2405287115,4715,4715,4715,4715,74
20240923,130400,2404938205,4715,4715,4715,4715,200
20240923,130300,2403995205,4710,4710,4710,4710,1
20240923,130200,2403990495,4710,4710,4710,4710,86
20240923,130100,2403585435,4710,4710,4710,4705,1335
20240923,130000,2397298650,4710,4715,4715,4710,420
20240923,125900,2395320445,4710,4710,4710,4710,0
20240923,125800,2395320445,4710,4710,4710,4710,0
20240923,125700,2395320445,4710,4715,4720,4710,1476
20240923,125600,2388368045,4715,4715,4715,4715,1326
20240923,125500,2382115955,4715,4715,4715,4715,1
20240923,125400,2382111240,4715,4715,4715,4715,63
20240923,125300,2381814195,4715,4715,4715,4715,51
20240923,125200,2381573730,4715,4715,4715,4715,1389
20240923,125100,2375024595,4720,4720,4720,4720,30
20240923,125000,2374882995,4720,4720,4720,4720,0
20240923,124900,2374882995,4720,4720,4720,4720,896
20240923,124800,2370653875,4720,4720,4720,4720,200
20240923,124700,2369709875,4720,4720,4720,4720,30
20240923,124600,2369568275,4720,4725,4725,4720,105
20240923,124500,2369072650,4725,4725,4725,4725,500
20240923,124400,2366710150,4730,4725,4730,4725,190
20240923,124300,2365812130,4725,4725,4725,4725,100
20240923,124200,2365339630,4720,4725,4725,4720,35
20240923,124100,2365174330,4725,4725,4725,4725,320
20240923,124000,2363662330,4725,4725,4725,4720,400
20240923,123900,2361772830,4725,4725,4725,4725,0
20240923,123800,2361772830,4725,4720,4725,4720,1275
20240923,123700,2355754080,4720,4720,4720,4715,1616
20240923,123600,2348127295,4725,4710,4725,4710,1662
20240923,123500,2340286035,4710,4720,4720,4710,12796
20240923,123400,2279900235,4720,4730,4730,4720,2068
20240923,123300,2270133095,4725,4725,4725,4720,760
20240923,123200,2266542705,4730,4730,4730,4730,0
20240923,123100,2266542705,4730,4730,4730,4730,0
20240923,123000,2266542705,4730,4730,4730,4730,93
20240923,122900,2266102815,4725,4725,4725,4725,0
20240923,122800,2266102815,4725,4730,4730,4725,2000
20240923,122700,2256650245,4730,4730,4730,4730,1988
20240923,122600,2247247005,4730,4730,4730,4730,975
20240923,122500,2242635255,4735,4735,4735,4735,1221
20240923,122400,2236853820,4735,4735,4735,4735,837
20240923,122300,2232890625,4730,4730,4730,4730,112
20240923,122200,2232360865,4730,4725,4730,4725,1312
20240923,122100,2226156595,4725,4730,4730,4725,406
20240923,122000,2224236230,4725,4725,4725,4725,0
20240923,121900,2224236230,4725,4720,4725,4720,179
20240923,121800,2223390835,4725,4730,4730,4725,60
20240923,121700,2223107285,4730,4725,4730,4725,325
20240923,121600,2221570660,4710,4725,4730,4710,2887
20240923,121500,2207930355,4725,4720,4725,4710,1129
20240923,121400,2202603460,4715,4715,4715,4715,1460
20240923,121300,2195719560,4715,4715,4715,4715,65
20240923,121200,2195413085,4715,4715,4720,4715,91
20240923,121100,2194983980,4715,4710,4715,4710,2216
20240923,121000,2184543780,4715,4715,4715,4715,10
20240923,120900,2184496630,4715,4715,4715,4715,454
20240923,120800,2182356020,4710,4710,4710,4710,431
20240923,120700,2180326010,4715,4715,4715,4715,5
20240923,120600,2180302435,4715,4715,4715,4715,1859
20240923,120500,2171537250,4720,4715,4720,4715,15
20240923,120400,2171466500,4715,4715,4715,4715,500
20240923,120300,2169109000,4715,4715,4715,4715,125
20240923,120200,2168519625,4710,4710,4710,4710,251
20240923,120100,2167337415,4715,4715,4715,4715,1009
20240923,120000,2162579980,4715,4720,4720,4715,104
20240923,115900,2162089610,4720,4720,4720,4720,20
20240923,115800,2161995210,4725,4725,4725,4725,60
20240923,115700,2161711710,4725,4725,4725,4725,22
20240923,115600,2161607760,4725,4725,4725,4725,10
20240923,115500,2161560510,4725,4715,4725,4710,2310
20240923,115400,2150676200,4720,4710,4720,4710,1686
20240923,115300,2142726735,4710,4720,4720,4710,7
20240923,115200,2142693715,4720,4715,4720,4715,227
20240923,115100,2141622310,4715,4720,4720,4715,647
20240923,115000,2138568970,4720,4720,4720,4720,229
20240923,114900,2137488090,4720,4710,4720,4710,3133
20240923,114800,2122711905,4705,4705,4705,4705,70
20240923,114700,2122382555,4705,4705,4705,4705,2045
20240923,114600,2112760830,4705,4710,4710,4705,305
20240923,114500,2111324730,4710,4710,4710,4710,114
20240923,114400,2110787790,4705,4705,4710,4705,871
20240923,114300,2106688735,4710,4705,4710,4705,407
20240923,114200,2104772365,4710,4710,4720,4710,1559
20240923,114100,2097429465,4715,4715,4720,4715,360
20240923,114000,2095731940,4715,4715,4715,4715,402
20240923,113900,2093836510,4715,4715,4715,4710,68
20240923,113800,2093516135,4715,4715,4715,4715,570
20240923,113700,2090828585,4715,4710,4715,4710,1796
20240923,113600,2082364555,4715,4710,4715,4710,671
20240923,113500,2079203510,4715,4715,4715,4710,3215
20240923,113400,2064057465,4715,4705,4715,4705,1290
20240923,113300,2057985055,4710,4705,4710,4695,540
20240923,113200,2055445190,4700,4695,4700,4695,832
20240923,113100,2051536285,4700,4700,4700,4700,1717
20240923,113000,2043466385,4695,4695,4695,4690,789
20240923,112900,2039762230,4695,4695,4695,4690,125
20240923,112800,2039175360,4695,4695,4695,4695,37
20240923,112700,2039001645,4695,4690,4695,4690,906
20240923,112600,2034749370,4690,4685,4690,4685,204
20240923,112500,2033793430,4685,4690,4690,4685,293
20240923,112400,2032420675,4690,4690,4690,4690,52
20240923,112300,2032176795,4685,4685,4685,4685,0
20240923,112200,2032176795,4685,4690,4690,4685,145
20240923,112100,2031496845,4690,4685,4690,4685,2
20240923,112000,2031487470,4685,4685,4685,4685,0
20240923,111900,2031487470,4685,4685,4685,4685,3
20240923,111800,2031473415,4685,4685,4685,4685,1025
20240923,111700,2026671290,4685,4690,4690,4685,713
20240923,111600,2023329560,4690,4690,4690,4690,106
20240923,111500,2022832420,4690,4690,4690,4690,101
20240923,111400,2022358730,4690,4690,4690,4690,1408
20240923,111300,2015755210,4690,4685,4690,4685,250
20240923,111200,2014583110,4685,4680,4685,4680,739
20240923,111100,2011123940,4680,4685,4685,4680,550
20240923,111000,2008549690,4685,4685,4685,4685,311
20240923,110900,2007092655,4685,4685,4690,4685,460
20240923,110800,2004937505,4685,4685,4685,4685,515
20240923,110700,2002524730,4685,4685,4690,4685,130
20240923,110600,2001915675,4680,4680,4680,4680,0
20240923,110500,2001915675,4680,4675,4680,4675,609
20240923,110400,1999068470,4675,4675,4675,4675,0
20240923,110300,1999068470,4675,4675,4675,4675,951
20240923,110200,1994622545,4675,4680,4680,4675,639
20240923,110100,1991632175,4685,4685,4685,4685,232
20240923,110000,1990545255,4685,4680,4690,4680,316
20240923,105900,1989065115,4685,4685,4685,4685,12
20240923,105800,1989008895,4685,4690,4690,4685,158
20240923,105700,1988268650,4690,4680,4690,4680,199
20240923,105600,1987337290,4680,4680,4680,4680,123
20240923,105500,1986761650,4680,4680,4680,4680,183
20240923,105400,1985905210,4690,4690,4690,4690,0
20240923,105300,1985905210,4690,4675,4695,4675,181
20240923,105200,1985058235,4680,4700,4700,4680,1051
20240923,105100,1980131045,4700,4695,4700,4690,1366
20240923,105000,1973711825,4675,4680,4680,4675,895
20240923,104900,1969524735,4680,4690,4690,4680,69
20240923,104800,1969201225,4680,4680,4680,4680,2454
20240923,104700,1957716505,4685,4690,4690,4685,106
20240923,104600,1957219690,4685,4690,4690,4685,401
20240923,104500,1955340000,4700,4690,4700,4690,322
20240923,104400,1953829655,4700,4700,4700,4700,208
20240923,104300,1952852055,4695,4685,4700,4680,7616
20240923,104200,1917167195,4680,4680,4680,4680,5
20240923,104100,1917143795,4680,4680,4680,4680,621
20240923,104000,1914237515,4680,4680,4680,4680,4
20240923,103900,1914218795,4685,4685,4685,4680,223
20240923,103800,1913174950,4680,4680,4680,4680,28
20240923,103700,1913043910,4680,4675,4680,4670,1940
20240923,103600,1903965075,4675,4680,4680,4675,173
20240923,103500,1903156285,4680,4680,4680,4675,232
20240923,103400,1902071535,4670,4670,4670,4670,252
20240923,103300,1900894695,4670,4675,4675,4665,771
20240923,103200,1897296705,4680,4670,4680,4670,3903
20240923,103100,1879046045,4665,4665,4665,4665,425
20240923,103000,1877063420,4660,4665,4665,4660,386
20240923,102900,1875263730,4665,4665,4665,4665,7
20240923,102800,1875231075,4660,4665,4665,4660,2702
20240923,102700,1862639605,4660,4670,4670,4660,4449
20240923,102600,1841887920,4660,4660,4660,4660,11
20240923,102500,1841836660,4660,4660,4660,4660,2150
20240923,102400,1831817660,4660,4655,4660,4655,1004
20240923,102300,1827143755,4655,4655,4655,4655,1346
20240923,102200,1820878125,4655,4660,4660,4655,1012
20240923,102100,1816167105,4660,4660,4660,4655,778
20240923,102000,1812544735,4660,4660,4660,4655,2540
20240923,101900,1800714105,4660,4660,4660,4655,6799
20240923,101800,1769061965,4660,4665,4665,4660,1366
20240923,101700,1762694750,4665,4670,4670,4665,11
20240923,101600,1762643430,4665,4665,4670,4660,7843
20240923,101500,1726065780,4670,4675,4675,4670,2549
20240923,101400,1714161930,4675,4675,4675,4670,449
20240923,101300,1712063415,4675,4675,4675,4675,100
20240923,101200,1711595915,4675,4675,4675,4670,828
20240923,101100,1707728555,4675,4675,4680,4675,312
20240923,101000,1706269455,4680,4675,4680,4675,1563
20240923,100900,1698960265,4675,4675,4675,4670,576
20240923,100800,1696268825,4675,4670,4675,4670,2886
20240923,100700,1682791195,4665,4680,4680,4665,512
20240923,100600,1680397685,4680,4665,4680,4665,1192
20240923,100500,1674836990,4665,4660,4665,4660,11
20240923,100400,1674785680,4660,4685,4685,4660,7766
20240923,100300,1638552940,4685,4680,4685,4680,1363
20240923,100200,1632172310,4685,4685,4685,4685,137
20240923,100100,1631530465,4685,4680,4685,4680,1177
20240923,100000,1626021690,4675,4675,4675,4670,1945
20240923,095900,1616931315,4675,4670,4675,4660,2183
20240923,095800,1606745425,4675,4660,4675,4660,843
20240923,095700,1602806615,4660,4665,4670,4660,1530
20240923,095600,1595670480,4660,4660,4660,4660,884
20240923,095500,1591551040,4650,4665,4670,4650,4281
20240923,095400,1571610550,4665,4665,4665,4665,102
20240923,095300,1571134720,4670,4665,4670,4665,2163
20240923,095200,1561037175,4665,4660,4665,4660,2730
20240923,095100,1548315140,4660,4660,4670,4660,1871
20240923,095000,1539590075,4660,4655,4665,4650,7361
20240923,094900,1505325370,4655,4665,4665,4655,5944
20240923,094800,1477628530,4665,4660,4665,4660,1332
20240923,094700,1471417755,4665,4670,4670,4660,274
20240923,094600,1470139225,4670,4665,4670,4660,3218
20240923,094500,1455137755,4665,4670,4670,4660,9603
20240923,094400,1410341110,4665,4670,4670,4665,11132
20240923,094300,1358400825,4670,4675,4675,4670,6507
20240923,094200,1327997975,4675,4675,4675,4675,2922
20240923,094100,1314337625,4675,4670,4680,4670,4623
20240923,094000,1292733175,4670,4680,4680,4670,2924
20240923,093900,1279063465,4680,4680,4685,4675,1870
20240923,093800,1270313485,4685,4680,4690,4675,4632
20240923,093700,1248626250,4680,4680,4680,4675,285
20240923,093600,1247292465,4675,4680,4680,4675,123
20240923,093500,1246717405,4675,4680,4680,4675,616
20240923,093400,1243835555,4675,4675,4680,4675,775
20240923,093300,1240211220,4675,4680,4685,4675,518
20240923,093200,1237786995,4680,4680,4685,4675,1059
20240923,093100,1232832765,4685,4680,4685,4675,3071
20240923,093000,1218461020,4680,4680,4685,4675,1905
20240923,092900,1209545700,4680,4680,4685,4675,1440
20240923,092800,1202810940,4675,4680,4680,4675,225
20240923,092700,1201759055,4670,4685,4685,4670,903
20240923,092600,1197537785,4685,4670,4685,4665,3997
20240923,092500,1178863135,4670,4670,4680,4665,3369
20240923,092400,1163132365,4670,4670,4670,4665,910
20240923,092300,1158882885,4690,4680,4690,4665,10914
20240923,092200,1107894670,4680,4690,4690,4675,2749
20240923,092100,1095035940,4690,4680,4690,4680,1198
20240923,092000,1089428800,4680,4680,4690,4680,4727
20240923,091900,1067292290,4680,4675,4685,4675,1405
20240923,091800,1060719315,4685,4675,4685,4670,8007
20240923,091700,1023280795,4675,4670,4685,4670,5734
20240923,091600,996477300,4685,4680,4685,4670,12191
20240923,091500,939481410,4680,4695,4695,4680,1473
20240923,091400,932587630,4695,4675,4695,4675,4972
20240923,091300,909325265,4680,4695,4695,4675,9630
20240923,091200,864240580,4685,4685,4690,4685,8232
20240923,091100,825656700,4690,4700,4700,4685,5100
20240923,091000,801745845,4700,4690,4700,4685,3459
20240923,090900,785521385,4685,4705,4710,4680,29127
20240923,090800,648818590,4700,4715,4740,4700,27020
20240923,090700,521635660,4715,4720,4745,4715,13524
20240923,090600,457772595,4720,4725,4730,4720,2613
20240923,090500,445433995,4725,4730,4730,4725,6411
20240923,090400,415127650,4730,4740,4755,4725,12036
20240923,090300,358104655,4740,4720,4740,4720,3721
20240923,090200,340534910,4735,4730,4735,4715,8761
20240923,090100,299171905,4725,4785,4785,4710,21202
20240923,090000,198423755,4780,4800,4800,4775,21083