stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,194100,647688620,2120,2120,2120,2120,2804
20240923,194000,647688620,2120,2120,2120,2120,0
20240923,193900,647688620,2120,2120,2120,2120,0
20240923,193800,647688620,2120,2120,2120,2120,0
20240923,193700,647688620,2120,2120,2120,2120,0
20240923,193600,647688620,2120,2120,2120,2120,0
20240923,193500,647688620,2120,2120,2120,2120,0
20240923,193400,647688620,2120,2120,2120,2120,0
20240923,193300,647688620,2120,2120,2120,2120,0
20240923,193200,647688620,2120,2120,2120,2120,0
20240923,193100,647688620,2120,2120,2120,2120,0
20240923,193000,647688620,2120,2120,2120,2120,0
20240923,192900,647688620,2120,2120,2120,2120,0
20240923,192800,647688620,2120,2120,2120,2120,0
20240923,192700,647688620,2120,2120,2120,2120,0
20240923,192600,647688620,2120,2120,2120,2120,0
20240923,192500,647688620,2120,2120,2120,2120,0
20240923,192400,647688620,2120,2120,2120,2120,0
20240923,192300,647688620,2120,2120,2120,2120,0
20240923,192200,647688620,2120,2120,2120,2120,0
20240923,192100,647688620,2120,2120,2120,2120,0
20240923,192000,647688620,2120,2120,2120,2120,0
20240923,191900,647688620,2120,2120,2120,2120,0
20240923,191800,647688620,2120,2120,2120,2120,0
20240923,191700,647688620,2120,2120,2120,2120,0
20240923,191600,647688620,2120,2120,2120,2120,0
20240923,191500,647688620,2120,2120,2120,2120,0
20240923,191400,647688620,2120,2120,2120,2120,0
20240923,191300,647688620,2120,2120,2120,2120,0
20240923,191200,647688620,2120,2120,2120,2120,0
20240923,191100,647688620,2120,2120,2120,2120,2804
20240923,191000,647688620,2120,2120,2120,2120,0
20240923,190900,647688620,2120,2120,2120,2120,0
20240923,190800,647688620,2120,2120,2120,2120,0
20240923,190700,647688620,2120,2120,2120,2120,0
20240923,190600,647688620,2120,2120,2120,2120,0
20240923,190500,647688620,2120,2120,2120,2120,0
20240923,190400,647688620,2120,2120,2120,2120,0
20240923,190300,647688620,2120,2120,2120,2120,0
20240923,190200,647688620,2120,2120,2120,2120,0
20240923,190100,647688620,2120,2120,2120,2120,0
20240923,190000,647688620,2120,2120,2120,2120,0
20240923,185900,647688620,2120,2120,2120,2120,0
20240923,185800,647688620,2120,2120,2120,2120,0
20240923,185700,647688620,2120,2120,2120,2120,0
20240923,185600,647688620,2120,2120,2120,2120,0
20240923,185500,647688620,2120,2120,2120,2120,0
20240923,185400,647688620,2120,2120,2120,2120,0
20240923,185300,647688620,2120,2120,2120,2120,0
20240923,185200,647688620,2120,2120,2120,2120,0
20240923,185100,647688620,2120,2120,2120,2120,0
20240923,185000,647688620,2120,2120,2120,2120,0
20240923,184900,647688620,2120,2120,2120,2120,0
20240923,184800,647688620,2120,2120,2120,2120,0
20240923,184700,647688620,2120,2120,2120,2120,0
20240923,184600,647688620,2120,2120,2120,2120,0
20240923,184500,647688620,2120,2120,2120,2120,0
20240923,184400,647688620,2120,2120,2120,2120,0
20240923,184300,647688620,2120,2120,2120,2120,0
20240923,184200,647688620,2120,2120,2120,2120,0
20240923,184100,647688620,2120,2120,2120,2120,2804
20240923,184000,647688620,2120,2120,2120,2120,0
20240923,183900,647688620,2120,2120,2120,2120,0
20240923,183800,647688620,2120,2120,2120,2120,0
20240923,183700,647688620,2120,2120,2120,2120,0
20240923,183600,647688620,2120,2120,2120,2120,0
20240923,183500,647688620,2120,2120,2120,2120,0
20240923,183400,647688620,2120,2120,2120,2120,0
20240923,183300,647688620,2120,2120,2120,2120,0
20240923,183200,647688620,2120,2120,2120,2120,0
20240923,183100,647688620,2120,2120,2120,2120,0
20240923,183000,647688620,2120,2120,2120,2120,0
20240923,182900,647688620,2120,2120,2120,2120,0
20240923,182800,647688620,2120,2120,2120,2120,0
20240923,182700,647688620,2120,2120,2120,2120,0
20240923,182600,647688620,2120,2120,2120,2120,0
20240923,182500,647688620,2120,2120,2120,2120,0
20240923,182400,647688620,2120,2120,2120,2120,0
20240923,182300,647688620,2120,2120,2120,2120,0
20240923,182200,647688620,2120,2120,2120,2120,0
20240923,182100,647688620,2120,2120,2120,2120,0
20240923,182000,647688620,2120,2120,2120,2120,0
20240923,181900,647688620,2120,2120,2120,2120,0
20240923,181800,647688620,2120,2120,2120,2120,0
20240923,181700,647688620,2120,2120,2120,2120,0
20240923,181600,647688620,2120,2120,2120,2120,0
20240923,181500,647688620,2120,2120,2120,2120,0
20240923,181400,647688620,2120,2120,2120,2120,0
20240923,181300,647688620,2120,2120,2120,2120,0
20240923,181200,647688620,2120,2120,2120,2120,0
20240923,181100,647688620,2120,2120,2120,2120,2804
20240923,181000,647688620,2120,2120,2120,2120,0
20240923,180900,647688620,2120,2120,2120,2120,0
20240923,180800,647688620,2120,2120,2120,2120,0
20240923,180700,647688620,2120,2120,2120,2120,0
20240923,180600,647688620,2120,2120,2120,2120,0
20240923,180500,647688620,2120,2120,2120,2120,0
20240923,180400,647688620,2120,2120,2120,2120,0
20240923,180300,647688620,2120,2120,2120,2120,0
20240923,180200,647688620,2120,2120,2120,2120,0
20240923,180100,647688620,2120,2120,2120,2120,0
20240923,180000,647688620,2120,2120,2120,2120,0
20240923,175900,647688620,2120,2120,2120,2120,0
20240923,175800,647688620,2120,2120,2120,2120,0
20240923,175700,647688620,2120,2120,2120,2120,0
20240923,175600,647688620,2120,2120,2120,2120,0
20240923,175500,647688620,2120,2120,2120,2120,0
20240923,175400,647688620,2120,2120,2120,2120,0
20240923,175300,647688620,2120,2120,2120,2120,0
20240923,175200,647688620,2120,2120,2120,2120,0
20240923,175100,647688620,2120,2120,2120,2120,0
20240923,175000,647688620,2120,2120,2120,2120,0
20240923,174900,647688620,2120,2120,2120,2120,0
20240923,174800,647688620,2120,2120,2120,2120,0
20240923,174700,647688620,2120,2120,2120,2120,0
20240923,174600,647688620,2120,2120,2120,2120,0
20240923,174500,647688620,2120,2120,2120,2120,0
20240923,174400,647688620,2120,2120,2120,2120,0
20240923,174300,647688620,2120,2120,2120,2120,0
20240923,174200,647688620,2120,2120,2120,2120,0
20240923,174100,647688620,2120,2120,2120,2120,2804
20240923,174000,647688620,2120,2120,2120,2120,0
20240923,173900,647688620,2120,2120,2120,2120,0
20240923,173800,647688620,2120,2120,2120,2120,0
20240923,173700,647688620,2120,2120,2120,2120,0
20240923,173600,647688620,2120,2120,2120,2120,0
20240923,173500,647688620,2120,2120,2120,2120,0
20240923,173400,647688620,2120,2120,2120,2120,0
20240923,173300,647688620,2120,2120,2120,2120,0
20240923,173200,647688620,2120,2120,2120,2120,0
20240923,173100,647688620,2120,2120,2120,2120,0
20240923,173000,647688620,2120,2120,2120,2120,0
20240923,172900,647688620,2120,2120,2120,2120,0
20240923,172800,647688620,2120,2120,2120,2120,0
20240923,172700,647688620,2120,2120,2120,2120,0
20240923,172600,647688620,2120,2120,2120,2120,0
20240923,172500,647688620,2120,2120,2120,2120,0
20240923,172400,647688620,2120,2120,2120,2120,0
20240923,172300,647688620,2120,2120,2120,2120,0
20240923,172200,647688620,2120,2120,2120,2120,0
20240923,172100,647688620,2120,2120,2120,2120,0
20240923,172000,647688620,2120,2120,2120,2120,0
20240923,171900,647688620,2120,2120,2120,2120,0
20240923,171800,647688620,2120,2120,2120,2120,0
20240923,171700,647688620,2120,2120,2120,2120,0
20240923,171600,647688620,2120,2120,2120,2120,0
20240923,171500,647688620,2120,2120,2120,2120,0
20240923,171400,647688620,2120,2120,2120,2120,0
20240923,171300,647688620,2120,2120,2120,2120,0
20240923,171200,647688620,2120,2120,2120,2120,0
20240923,171100,647688620,2120,2120,2120,2120,2804
20240923,171000,647688620,2120,2120,2120,2120,0
20240923,170900,647688620,2120,2120,2120,2120,0
20240923,170800,647688620,2120,2120,2120,2120,0
20240923,170700,647688620,2120,2120,2120,2120,0
20240923,170600,647688620,2120,2120,2120,2120,0
20240923,170500,647688620,2120,2120,2120,2120,0
20240923,170400,647688620,2120,2120,2120,2120,0
20240923,170300,647688620,2120,2120,2120,2120,0
20240923,170200,647688620,2120,2120,2120,2120,0
20240923,170100,647688620,2120,2120,2120,2120,0
20240923,170000,647688620,2120,2120,2120,2120,0
20240923,165900,647688620,2120,2120,2120,2120,0
20240923,165800,647688620,2120,2120,2120,2120,0
20240923,165700,647688620,2120,2120,2120,2120,0
20240923,165600,647688620,2120,2120,2120,2120,0
20240923,165500,647688620,2120,2120,2120,2120,0
20240923,165400,647688620,2120,2120,2120,2120,0
20240923,165300,647688620,2120,2120,2120,2120,0
20240923,165200,647688620,2120,2120,2120,2120,0
20240923,165100,647688620,2120,2120,2120,2120,0
20240923,165000,647688620,2120,2120,2120,2120,0
20240923,164900,647688620,2120,2120,2120,2120,0
20240923,164800,647688620,2120,2120,2120,2120,0
20240923,164700,647688620,2120,2120,2120,2120,0
20240923,164600,647688620,2120,2120,2120,2120,0
20240923,164500,647688620,2120,2120,2120,2120,0
20240923,164400,647688620,2120,2120,2120,2120,0
20240923,164300,647688620,2120,2120,2120,2120,0
20240923,164200,647688620,2120,2120,2120,2120,0
20240923,164100,647688620,2120,2120,2120,2120,2804
20240923,164000,647688620,2120,2120,2120,2120,0
20240923,163900,647688620,2120,2120,2120,2120,0
20240923,163800,647688620,2120,2120,2120,2120,0
20240923,163700,647688620,2120,2120,2120,2120,0
20240923,163600,647688620,2120,2120,2120,2120,0
20240923,163500,647688620,2120,2120,2120,2120,0
20240923,163400,647688620,2120,2120,2120,2120,0
20240923,163300,647688620,2120,2120,2120,2120,0
20240923,163200,647688620,2120,2120,2120,2120,0
20240923,163100,647688620,2120,2120,2120,2120,0
20240923,163000,647688620,2120,2120,2120,2120,0
20240923,162900,647688620,2120,2120,2120,2120,0
20240923,162800,647688620,2120,2120,2120,2120,0
20240923,162700,647688620,2120,2120,2120,2120,0
20240923,162600,647688620,2120,2120,2120,2120,0
20240923,162500,647688620,2120,2120,2120,2120,0
20240923,162400,647688620,2120,2120,2120,2120,0
20240923,162300,647688620,2120,2120,2120,2120,0
20240923,162200,647688620,2120,2120,2120,2120,0
20240923,162100,647688620,2120,2120,2120,2120,0
20240923,162000,647688620,2120,2120,2120,2120,0
20240923,161900,647688620,2120,2120,2120,2120,0
20240923,161800,647688620,2120,2120,2120,2120,0
20240923,161700,647688620,2120,2120,2120,2120,0
20240923,161600,647688620,2120,2120,2120,2120,0
20240923,161500,647688620,2120,2120,2120,2120,0
20240923,161400,647688620,2120,2120,2120,2120,0
20240923,161300,647688620,2120,2120,2120,2120,0
20240923,161200,647688620,2120,2120,2120,2120,0
20240923,161100,647688620,2120,2120,2120,2120,2804
20240923,161000,647688620,2120,2120,2120,2120,0
20240923,160900,647688620,2120,2120,2120,2120,0
20240923,160800,647688620,2120,2120,2120,2120,0
20240923,160700,647688620,2120,2120,2120,2120,0
20240923,160600,647688620,2120,2120,2120,2120,0
20240923,160500,647688620,2120,2120,2120,2120,0
20240923,160400,647688620,2120,2120,2120,2120,0
20240923,160300,647688620,2120,2120,2120,2120,0
20240923,160200,647688620,2120,2120,2120,2120,0
20240923,160100,647688620,2120,2120,2120,2120,0
20240923,160000,647688620,2120,2120,2120,2120,0
20240923,155900,647688620,2120,2120,2120,2120,0
20240923,155800,647688620,2120,2120,2120,2120,0
20240923,155700,647688620,2120,2120,2120,2120,0
20240923,155600,647688620,2120,2120,2120,2120,0
20240923,155500,647688620,2120,2120,2120,2120,0
20240923,155400,647688620,2120,2120,2120,2120,0
20240923,155300,647688620,2120,2120,2120,2120,0
20240923,155200,647688620,2120,2120,2120,2120,0
20240923,155100,647688620,2120,2120,2120,2120,0
20240923,155000,647688620,2120,2120,2120,2120,0
20240923,154900,647688620,2120,2120,2120,2120,0
20240923,154800,647688620,2120,2120,2120,2120,0
20240923,154700,647688620,2120,2120,2120,2120,0
20240923,154600,647688620,2120,2120,2120,2120,0
20240923,154500,647688620,2120,2120,2120,2120,0
20240923,154400,647688620,2120,2120,2120,2120,0
20240923,154300,647688620,2120,2120,2120,2120,0
20240923,154200,647688620,2120,2120,2120,2120,0
20240923,154100,647688620,2120,2120,2120,2120,2804
20240923,154000,647688620,2120,2120,2120,2120,0
20240923,153900,647688620,2120,2120,2120,2120,0
20240923,153800,647688620,2120,2120,2120,2120,0
20240923,153700,647688620,2120,2120,2120,2120,0
20240923,153600,647688620,2120,2120,2120,2120,0
20240923,153500,647688620,2120,2120,2120,2120,0
20240923,153400,647688620,2120,2120,2120,2120,0
20240923,153300,647688620,2120,2120,2120,2120,0
20240923,153200,647688620,2120,2120,2120,2120,0
20240923,153100,647688620,2120,2120,2120,2120,0
20240923,153000,647688620,2120,2120,2120,2120,2804
20240923,152900,641744140,2125,2125,2125,2125,0
20240923,152800,641744140,2125,2125,2125,2125,0
20240923,152700,641744140,2125,2125,2125,2125,0
20240923,152600,641744140,2125,2125,2125,2125,0
20240923,152500,641744140,2125,2125,2125,2125,0
20240923,152400,641744140,2125,2125,2125,2125,0
20240923,152300,641744140,2125,2125,2125,2125,0
20240923,152200,641744140,2125,2125,2125,2125,0
20240923,152100,641744140,2125,2125,2125,2125,0
20240923,152000,641744140,2125,2125,2125,2125,0
20240923,151900,641744140,2125,2110,2125,2110,688
20240923,151800,640282170,2125,2125,2125,2105,11660
20240923,151700,615671135,2130,2125,2130,2125,105
20240923,151600,615447985,2135,2125,2135,2125,2067
20240923,151500,611048660,2125,2120,2130,2120,24
20240923,151400,610997720,2130,2130,2130,2130,0
20240923,151300,610997720,2130,2130,2130,2130,111
20240923,151200,610761290,2130,2130,2130,2130,0
20240923,151100,610761290,2130,2120,2130,2120,3061
20240923,151000,604271870,2130,2120,2130,2120,2
20240923,150900,604267620,2130,2130,2130,2130,0
20240923,150800,604267620,2130,2130,2130,2130,0
20240923,150700,604267620,2130,2130,2130,2120,400
20240923,150600,603418215,2125,2125,2130,2125,116
20240923,150500,603171710,2130,2130,2130,2130,0
20240923,150400,603171710,2130,2130,2130,2125,67
20240923,150300,603029005,2130,2130,2130,2130,0
20240923,150200,603029005,2130,2125,2130,2125,131
20240923,150100,602750625,2130,2125,2130,2115,2001
20240923,150000,598511640,2135,2130,2135,2130,126
20240923,145900,598243245,2130,2125,2130,2125,3
20240923,145800,598236860,2140,2140,2140,2140,0
20240923,145700,598236860,2140,2140,2140,2140,0
20240923,145600,598236860,2140,2135,2140,2100,16263
20240923,145500,563817770,2150,2150,2150,2150,0
20240923,145400,563817770,2150,2150,2150,2150,1
20240923,145300,563815620,2145,2145,2145,2145,1048
20240923,145200,561567660,2150,2150,2150,2150,0
20240923,145100,561567660,2150,2150,2150,2150,0
20240923,145000,561567660,2150,2145,2150,2145,180
20240923,144900,561181555,2145,2140,2145,2140,1107
20240923,144800,558807045,2145,2140,2145,2140,33
20240923,144700,558736420,2140,2140,2140,2140,8
20240923,144600,558719300,2145,2140,2145,2140,306
20240923,144500,558064455,2140,2140,2140,2140,0
20240923,144400,558064455,2140,2135,2140,2135,501
20240923,144300,556994815,2140,2140,2140,2140,0
20240923,144200,556994815,2140,2140,2140,2140,0
20240923,144100,556994815,2140,2140,2140,2140,4
20240923,144000,556986255,2145,2145,2145,2145,0
20240923,143900,556986255,2145,2145,2145,2145,15
20240923,143800,556954080,2145,2140,2145,2140,154
20240923,143700,556624515,2140,2140,2140,2140,0
20240923,143600,556624515,2140,2140,2140,2140,83
20240923,143500,556446895,2145,2145,2145,2145,0
20240923,143400,556446895,2145,2145,2145,2140,227
20240923,143300,555960080,2145,2140,2145,2140,3
20240923,143200,555953655,2135,2130,2145,2130,36
20240923,143100,555876785,2145,2145,2145,2145,0
20240923,143000,555876785,2145,2145,2145,2145,0
20240923,142900,555876785,2145,2145,2145,2145,1
20240923,142800,555874640,2140,2140,2140,2140,2433
20240923,142700,550668020,2150,2145,2150,2145,388
20240923,142600,549835755,2145,2145,2145,2145,133
20240923,142500,549550470,2145,2145,2145,2145,12
20240923,142400,549524730,2145,2145,2145,2145,0
20240923,142300,549524730,2145,2145,2145,2145,0
20240923,142200,549524730,2145,2145,2145,2145,0
20240923,142100,549524730,2145,2145,2145,2145,1754
20240923,142000,545762400,2140,2140,2140,2140,5
20240923,141900,545751700,2145,2145,2145,2145,0
20240923,141800,545751700,2145,2145,2145,2145,0
20240923,141700,545751700,2145,2145,2145,2145,3303
20240923,141600,538666765,2150,2150,2150,2150,0
20240923,141500,538666765,2150,2150,2150,2150,0
20240923,141400,538666765,2150,2145,2150,2145,6002
20240923,141300,525792465,2155,2155,2155,2155,0
20240923,141200,525792465,2155,2145,2155,2145,3
20240923,141100,525786020,2150,2150,2150,2150,2798
20240923,141000,519770320,2150,2150,2150,2150,2000
20240923,140900,515470320,2150,2150,2150,2150,500
20240923,140800,514395320,2150,2145,2150,2145,419
20240923,140700,513494720,2145,2145,2145,2145,1000
20240923,140600,511349720,2145,2140,2145,2140,1170
20240923,140500,508840575,2140,2140,2140,2140,2445
20240923,140400,503608275,2140,2140,2140,2140,2710
20240923,140300,497808875,2140,2135,2140,2135,52
20240923,140200,497697845,2140,2140,2140,2140,0
20240923,140100,497697845,2140,2130,2140,2130,9
20240923,140000,497678635,2140,2135,2140,2130,2503
20240923,135900,492344460,2140,2140,2140,2140,1
20240923,135800,492342320,2145,2135,2145,2135,924
20240923,135700,490369560,2145,2145,2145,2145,6
20240923,135600,490356690,2145,2145,2145,2145,0
20240923,135500,490356690,2145,2140,2145,2140,63
20240923,135400,490221865,2150,2150,2150,2150,0
20240923,135300,490221865,2150,2150,2150,2150,0
20240923,135200,490221865,2150,2150,2150,2150,0
20240923,135100,490221865,2150,2150,2150,2150,0
20240923,135000,490221865,2150,2150,2150,2150,0
20240923,134900,490221865,2150,2150,2150,2150,0
20240923,134800,490221865,2150,2145,2150,2145,263
20240923,134700,489657725,2145,2145,2145,2145,0
20240923,134600,489657725,2145,2145,2145,2145,0
20240923,134500,489657725,2145,2145,2145,2145,91
20240923,134400,489462530,2145,2145,2145,2145,1
20240923,134300,489460385,2150,2150,2150,2150,1
20240923,134200,489458235,2140,2140,2140,2140,247
20240923,134100,488929655,2150,2145,2150,2145,14
20240923,134000,488899605,2150,2140,2150,2140,101
20240923,133900,488683455,2150,2140,2150,2140,1472
20240923,133800,485531185,2155,2155,2155,2155,0
20240923,133700,485531185,2155,2155,2155,2155,33
20240923,133600,485460070,2155,2155,2155,2155,0
20240923,133500,485460070,2155,2140,2155,2140,301
20240923,133400,484815915,2150,2150,2150,2150,1400
20240923,133300,481805915,2150,2150,2150,2150,0
20240923,133200,481805915,2150,2150,2150,2150,346
20240923,133100,481062015,2150,2140,2150,2140,25
20240923,133000,481008430,2145,2145,2145,2145,20
20240923,132900,480965530,2155,2155,2155,2155,0
20240923,132800,480965530,2155,2150,2155,2150,5
20240923,132700,480954760,2155,2155,2155,2155,0
20240923,132600,480954760,2155,2155,2155,2155,0
20240923,132500,480954760,2155,2155,2155,2155,0
20240923,132400,480954760,2155,2150,2155,2150,185
20240923,132300,480557005,2150,2150,2150,2150,1
20240923,132200,480554855,2150,2150,2150,2150,1
20240923,132100,480552705,2140,2140,2140,2140,270
20240923,132000,479974905,2150,2145,2150,2145,302
20240923,131900,479327105,2155,2145,2155,2145,761
20240923,131800,477694750,2160,2150,2160,2140,367
20240923,131700,476907825,2160,2155,2160,2155,16
20240923,131600,476873340,2160,2150,2160,2150,368
20240923,131500,476080625,2150,2150,2150,2150,100
20240923,131400,475865625,2160,2160,2160,2160,0
20240923,131300,475865625,2160,2160,2160,2160,1
20240923,131200,475863465,2150,2150,2150,2150,367
20240923,131100,475074415,2150,2160,2160,2150,52
20240923,131000,474962595,2160,2160,2160,2160,0
20240923,130900,474962595,2160,2155,2160,2145,1081
20240923,130800,472633045,2155,2150,2155,2135,11282
20240923,130700,448478510,2150,2150,2150,2150,228
20240923,130600,447988310,2160,2160,2160,2160,1
20240923,130500,447986150,2160,2160,2160,2160,0
20240923,130400,447986150,2160,2160,2160,2160,0
20240923,130300,447986150,2160,2160,2160,2160,0
20240923,130200,447986150,2160,2160,2160,2160,0
20240923,130100,447986150,2160,2160,2160,2160,0
20240923,130000,447986150,2160,2160,2160,2160,2
20240923,125900,447981830,2160,2150,2160,2150,501
20240923,125800,446904670,2160,2150,2160,2150,232
20240923,125700,446405860,2160,2160,2160,2160,0
20240923,125600,446405860,2160,2160,2160,2160,8
20240923,125500,446388580,2160,2155,2160,2155,1055
20240923,125400,444115045,2155,2155,2155,2155,347
20240923,125300,443367260,2160,2165,2165,2160,40
20240923,125200,443280760,2165,2160,2165,2160,684
20240923,125100,441803310,2165,2165,2165,2165,0
20240923,125000,441803310,2165,2165,2165,2165,0
20240923,124900,441803310,2165,2165,2165,2165,0
20240923,124800,441803310,2165,2165,2165,2165,0
20240923,124700,441803310,2165,2165,2165,2165,1
20240923,124600,441801145,2165,2165,2165,2165,3
20240923,124500,441794650,2165,2150,2165,2150,16
20240923,124400,441760055,2165,2165,2165,2165,12
20240923,124300,441734075,2150,2155,2155,2150,2926
20240923,124200,435439255,2165,2165,2165,2155,107
20240923,124100,435207610,2165,2165,2165,2165,2
20240923,124000,435203280,2160,2165,2165,2160,40
20240923,123900,435116780,2165,2165,2165,2165,203
20240923,123800,434677285,2165,2160,2165,2155,908
20240923,123700,432720305,2165,2165,2165,2165,1
20240923,123600,432718140,2160,2155,2165,2155,422
20240923,123500,431808625,2165,2165,2165,2165,1
20240923,123400,431806460,2155,2160,2160,2155,629
20240923,123300,430450810,2165,2165,2165,2165,0
20240923,123200,430450810,2165,2165,2165,2165,13
20240923,123100,430422665,2165,2165,2165,2165,0
20240923,123000,430422665,2165,2165,2165,2165,0
20240923,122900,430422665,2165,2165,2165,2165,0
20240923,122800,430422665,2165,2165,2165,2165,36
20240923,122700,430344725,2165,2160,2165,2160,1646
20240923,122600,426786875,2165,2165,2165,2165,1
20240923,122500,426784710,2165,2165,2165,2165,1
20240923,122400,426782545,2160,2160,2160,2160,0
20240923,122300,426782545,2160,2160,2160,2160,0
20240923,122200,426782545,2160,2160,2160,2160,100
20240923,122100,426566545,2165,2165,2165,2160,3
20240923,122000,426560055,2160,2160,2160,2160,0
20240923,121900,426560055,2160,2160,2160,2160,9
20240923,121800,426540615,2165,2165,2165,2165,0
20240923,121700,426540615,2165,2165,2165,2165,1
20240923,121600,426538450,2165,2165,2165,2165,1
20240923,121500,426536285,2155,2160,2165,2155,271
20240923,121400,425952265,2165,2165,2165,2165,30
20240923,121300,425887315,2165,2165,2165,2165,0
20240923,121200,425887315,2165,2165,2165,2165,0
20240923,121100,425887315,2165,2165,2165,2165,13
20240923,121000,425859170,2165,2165,2165,2165,0
20240923,120900,425859170,2165,2160,2165,2160,698
20240923,120800,424351485,2160,2160,2160,2160,22
20240923,120700,424303965,2160,2160,2160,2160,26
20240923,120600,424247805,2165,2165,2165,2165,0
20240923,120500,424247805,2165,2160,2165,2160,106
20240923,120400,424018840,2165,2165,2165,2165,0
20240923,120300,424018840,2165,2165,2165,2165,22
20240923,120200,423971210,2165,2165,2165,2165,24
20240923,120100,423919250,2170,2165,2170,2165,102
20240923,120000,423698415,2170,2170,2170,2170,6
20240923,115900,423685395,2170,2165,2170,2165,116
20240923,115800,423434250,2165,2165,2165,2165,0
20240923,115700,423434250,2165,2150,2165,2150,1106
20240923,115600,421056290,2155,2155,2155,2155,898
20240923,115500,419121100,2155,2160,2160,2155,3637
20240923,115400,411267925,2170,2165,2170,2160,4678
20240923,115300,401139925,2170,2170,2170,2170,0
20240923,115200,401139925,2170,2170,2170,2170,5817
20240923,115100,388517035,2175,2175,2175,2175,0
20240923,115000,388517035,2175,2170,2175,2170,365
20240923,114900,387724980,2170,2170,2170,2170,1
20240923,114800,387722810,2170,2170,2170,2170,0
20240923,114700,387722810,2170,2170,2175,2170,301
20240923,114600,387069635,2170,2175,2175,2170,445
20240923,114500,386103980,2170,2170,2175,2170,493
20240923,114400,385034165,2170,2170,2170,2170,0
20240923,114300,385034165,2170,2170,2170,2170,27
20240923,114200,384975575,2170,2175,2175,2170,270
20240923,114100,384389635,2175,2175,2175,2175,1343
20240923,114000,381468610,2175,2170,2175,2170,2
20240923,113900,381464265,2170,2175,2175,2170,59
20240923,113800,381336230,2170,2175,2175,2170,805
20240923,113700,379585380,2175,2170,2175,2170,1126
20240923,113600,377138205,2170,2170,2170,2165,2708
20240923,113500,371266065,2170,2170,2175,2170,2781
20240923,113400,365231020,2175,2175,2175,2175,436
20240923,113300,364282720,2175,2170,2175,2170,131
20240923,113200,363998445,2170,2170,2175,2170,1102
20240923,113100,361602105,2170,2175,2175,2170,130
20240923,113000,361319360,2175,2175,2175,2170,22
20240923,112900,361271525,2175,2175,2175,2170,281
20240923,112800,360660360,2175,2170,2175,2170,501
20240923,112700,359573185,2175,2175,2175,2175,1878
20240923,112600,355488535,2175,2170,2175,2170,486
20240923,112500,354433405,2175,2165,2175,2165,15099
20240923,112400,321701090,2160,2160,2160,2160,10
20240923,112300,321679490,2165,2165,2165,2165,100
20240923,112200,321462990,2165,2160,2165,2160,26
20240923,112100,321406825,2165,2165,2165,2165,280
20240923,112000,320800625,2165,2165,2165,2165,0
20240923,111900,320800625,2165,2160,2165,2155,1303
20240923,111800,317986150,2165,2165,2165,2165,0
20240923,111700,317986150,2165,2160,2165,2155,4592
20240923,111600,308075750,2165,2165,2165,2165,1
20240923,111500,308073585,2160,2160,2160,2160,1000
20240923,111400,305913585,2165,2165,2165,2155,987
20240923,111300,303781330,2160,2160,2160,2160,3
20240923,111200,303774850,2160,2160,2160,2160,1
20240923,111100,303772690,2165,2165,2165,2160,1901
20240923,111000,299666160,2160,2160,2160,2160,1
20240923,110900,299664000,2165,2165,2165,2165,1
20240923,110800,299661835,2160,2160,2160,2160,569
20240923,110700,298432795,2160,2160,2160,2160,1
20240923,110600,298430635,2160,2160,2160,2160,0
20240923,110500,298430635,2160,2160,2160,2160,0
20240923,110400,298430635,2160,2160,2160,2160,0
20240923,110300,298430635,2160,2160,2160,2160,0
20240923,110200,298430635,2160,2160,2160,2160,378
20240923,110100,297614155,2160,2155,2160,2155,90
20240923,110000,297420190,2160,2160,2160,2160,22
20240923,105900,297372670,2160,2155,2160,2155,5602
20240923,105800,285276710,2155,2155,2155,2155,0
20240923,105700,285276710,2155,2155,2155,2155,0
20240923,105600,285276710,2155,2150,2155,2150,2260
20240923,105500,280406420,2155,2155,2155,2155,2855
20240923,105400,274253895,2155,2155,2155,2155,469
20240923,105300,273243200,2155,2155,2155,2155,122
20240923,105200,272980290,2155,2155,2155,2155,445
20240923,105100,272021315,2155,2155,2155,2155,192
20240923,105000,271607555,2155,2155,2155,2155,338
20240923,104900,270879165,2155,2150,2155,2150,795
20240923,104800,269166090,2150,2155,2155,2150,1045
20240923,104700,266918840,2150,2150,2150,2150,100
20240923,104600,266703840,2150,2150,2150,2150,479
20240923,104500,265673990,2150,2150,2150,2150,60
20240923,104400,265544990,2150,2150,2150,2150,0
20240923,104300,265544990,2150,2150,2150,2150,0
20240923,104200,265544990,2150,2150,2150,2150,831
20240923,104100,263758340,2150,2150,2150,2150,506
20240923,104000,262670440,2150,2150,2150,2150,150
20240923,103900,262347940,2150,2150,2150,2150,356
20240923,103800,261582540,2145,2145,2145,2145,703
20240923,103700,260074605,2150,2150,2150,2150,250
20240923,103600,259537105,2150,2150,2150,2150,1
20240923,103500,259534955,2145,2150,2150,2145,1064
20240923,103400,257247675,2150,2150,2150,2150,3423
20240923,103300,249888225,2150,2150,2150,2150,1302
20240923,103200,247088925,2145,2145,2145,2145,8331
20240923,103100,229218930,2145,2140,2145,2140,1365
20240923,103000,226291330,2145,2145,2145,2145,5
20240923,102900,226280605,2140,2140,2140,2140,1070
20240923,102800,223990805,2140,2140,2140,2140,11
20240923,102700,223967265,2145,2145,2145,2145,0
20240923,102600,223967265,2145,2145,2145,2145,1
20240923,102500,223965120,2145,2145,2145,2145,3
20240923,102400,223958685,2140,2140,2140,2140,531
20240923,102300,222822345,2140,2140,2140,2140,600
20240923,102200,221538345,2135,2140,2140,2135,2165
20240923,102100,216905955,2145,2145,2145,2145,0
20240923,102000,216905955,2145,2145,2145,2145,0
20240923,101900,216905955,2145,2145,2145,2145,0
20240923,101800,216905955,2145,2140,2145,2140,410
20240923,101700,216026570,2145,2140,2145,2140,941
20240923,101600,214012730,2140,2140,2140,2140,0
20240923,101500,214012730,2140,2145,2150,2140,1243
20240923,101400,211350335,2140,2150,2150,2140,95
20240923,101300,211146915,2150,2150,2150,2150,15
20240923,101200,211114665,2150,2150,2150,2150,0
20240923,101100,211114665,2150,2145,2150,2145,323
20240923,101000,210420680,2145,2145,2150,2145,1202
20240923,100900,207839890,2145,2145,2145,2145,154
20240923,100800,207509560,2145,2145,2145,2145,21
20240923,100700,207464515,2145,2150,2150,2145,238
20240923,100600,206952820,2150,2145,2150,2145,2612
20240923,100500,201338020,2140,2140,2140,2140,17
20240923,100400,201301640,2145,2150,2150,2145,515
20240923,100300,200196910,2145,2145,2145,2145,101
20240923,100200,199980265,2150,2140,2150,2140,595
20240923,100100,198703765,2140,2145,2145,2140,17
20240923,100000,198667375,2145,2145,2145,2145,1375
20240923,095900,195718000,2140,2145,2145,2140,17
20240923,095800,195681610,2140,2140,2140,2140,4
20240923,095700,195673050,2145,2145,2145,2145,2403
20240923,095600,190518615,2145,2145,2150,2145,367
20240923,095500,189730290,2145,2145,2145,2145,781
20240923,095400,188055045,2145,2140,2150,2140,1543
20240923,095300,184742660,2150,2135,2150,2135,5064
20240923,095200,173885175,2140,2130,2140,2130,1416
20240923,095100,170862065,2130,2130,2130,2125,4504
20240923,095000,161290935,2130,2130,2130,2130,540
20240923,094900,160140735,2130,2135,2135,2130,2717
20240923,094800,154348750,2135,2135,2140,2135,1152
20240923,094700,151889225,2140,2140,2145,2135,4910
20240923,094600,141399540,2145,2140,2145,2140,2875
20240923,094500,135235090,2145,2140,2145,2140,2011
20240923,094400,130922895,2140,2140,2140,2135,23
20240923,094300,130873685,2140,2130,2145,2130,2896
20240923,094200,124688710,2130,2125,2130,2125,3053
20240923,094100,118185870,2125,2125,2125,2120,299
20240923,094000,117551440,2125,2125,2125,2125,1854
20240923,093900,113611690,2120,2120,2120,2120,991
20240923,093800,111510770,2115,2110,2125,2110,1716
20240923,093700,107874995,2110,2110,2110,2110,2
20240923,093600,107870775,2110,2105,2110,2105,1138
20240923,093500,105470285,2105,2105,2105,2105,94
20240923,093400,105272415,2115,2105,2115,2105,658
20240923,093300,103887110,2110,2110,2110,2110,23
20240923,093200,103838580,2110,2100,2110,2100,6883
20240923,093100,89352450,2110,2110,2110,2110,0
20240923,093000,89352450,2110,2105,2110,2105,2551
20240923,092900,83978770,2105,2100,2105,2100,2
20240923,092800,83974565,2100,2090,2100,2090,1542
20240923,092700,80738365,2100,2100,2100,2090,188
20240923,092600,80345415,2095,2100,2100,2095,595
20240923,092500,79098735,2105,2100,2105,2100,109
20240923,092400,78869790,2100,2100,2100,2100,2064
20240923,092300,74535390,2100,2095,2100,2090,1687
20240923,092200,70995125,2095,2090,2100,2085,1733
20240923,092100,67368070,2085,2085,2085,2085,0
20240923,092000,67368070,2085,2085,2085,2085,1
20240923,091900,67365985,2095,2095,2095,2095,196
20240923,091800,66955365,2095,2095,2095,2095,0
20240923,091700,66955365,2095,2095,2095,2095,1
20240923,091600,66953270,2085,2085,2085,2085,35
20240923,091500,66880295,2095,2095,2095,2095,26
20240923,091400,66825825,2100,2100,2100,2100,0
20240923,091300,66825825,2100,2085,2100,2085,5
20240923,091200,66815340,2085,2095,2100,2085,1590
20240923,091100,63482705,2100,2100,2100,2100,0
20240923,091000,63482705,2100,2100,2100,2100,0
20240923,090900,63482705,2100,2100,2100,2100,1
20240923,090800,63480605,2085,2100,2100,2085,1798
20240923,090700,59729990,2095,2085,2095,2085,1712
20240923,090600,56152430,2085,2085,2090,2085,1143
20240923,090500,53769270,2085,2090,2090,2085,1108
20240923,090400,51455055,2090,2100,2100,2090,1524
20240923,090300,48268635,2105,2110,2110,2105,530
20240923,090200,47150485,2110,2110,2110,2110,130
20240923,090100,46876185,2125,2095,2125,2095,2587
20240923,090000,41431855,2095,2075,2095,2075,19961