stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,194300,2099673195,4655,4655,4655,4655,2989
20240913,194200,2099673195,4655,4655,4655,4655,0
20240913,194100,2099673195,4655,4655,4655,4655,0
20240913,194000,2099673195,4655,4655,4655,4655,0
20240913,193900,2099673195,4655,4655,4655,4655,0
20240913,193800,2099673195,4655,4655,4655,4655,0
20240913,193700,2099673195,4655,4655,4655,4655,0
20240913,193600,2099673195,4655,4655,4655,4655,0
20240913,193500,2099673195,4655,4655,4655,4655,0
20240913,193400,2099673195,4655,4655,4655,4655,0
20240913,193300,2099673195,4655,4655,4655,4655,0
20240913,193200,2099673195,4655,4655,4655,4655,0
20240913,193100,2099673195,4655,4655,4655,4655,0
20240913,193000,2099673195,4655,4655,4655,4655,0
20240913,192900,2099673195,4655,4655,4655,4655,0
20240913,192800,2099673195,4655,4655,4655,4655,0
20240913,192700,2099673195,4655,4655,4655,4655,0
20240913,192600,2099673195,4655,4655,4655,4655,0
20240913,192500,2099673195,4655,4655,4655,4655,0
20240913,192400,2099673195,4655,4655,4655,4655,0
20240913,192300,2099673195,4655,4655,4655,4655,0
20240913,192200,2099673195,4655,4655,4655,4655,0
20240913,192100,2099673195,4655,4655,4655,4655,0
20240913,192000,2099673195,4655,4655,4655,4655,0
20240913,191900,2099673195,4655,4655,4655,4655,0
20240913,191800,2099673195,4655,4655,4655,4655,0
20240913,191700,2099673195,4655,4655,4655,4655,0
20240913,191600,2099673195,4655,4655,4655,4655,0
20240913,191500,2099673195,4655,4655,4655,4655,0
20240913,191400,2099673195,4655,4655,4655,4655,0
20240913,191300,2099673195,4655,4655,4655,4655,2989
20240913,191200,2099673195,4655,4655,4655,4655,0
20240913,191100,2099673195,4655,4655,4655,4655,0
20240913,191000,2099673195,4655,4655,4655,4655,0
20240913,190900,2099673195,4655,4655,4655,4655,0
20240913,190800,2099673195,4655,4655,4655,4655,0
20240913,190700,2099673195,4655,4655,4655,4655,0
20240913,190600,2099673195,4655,4655,4655,4655,0
20240913,190500,2099673195,4655,4655,4655,4655,0
20240913,190400,2099673195,4655,4655,4655,4655,0
20240913,190300,2099673195,4655,4655,4655,4655,0
20240913,190200,2099673195,4655,4655,4655,4655,0
20240913,190100,2099673195,4655,4655,4655,4655,0
20240913,190000,2099673195,4655,4655,4655,4655,0
20240913,185900,2099673195,4655,4655,4655,4655,0
20240913,185800,2099673195,4655,4655,4655,4655,0
20240913,185700,2099673195,4655,4655,4655,4655,0
20240913,185600,2099673195,4655,4655,4655,4655,0
20240913,185500,2099673195,4655,4655,4655,4655,0
20240913,185400,2099673195,4655,4655,4655,4655,0
20240913,185300,2099673195,4655,4655,4655,4655,0
20240913,185200,2099673195,4655,4655,4655,4655,0
20240913,185100,2099673195,4655,4655,4655,4655,0
20240913,185000,2099673195,4655,4655,4655,4655,0
20240913,184900,2099673195,4655,4655,4655,4655,0
20240913,184800,2099673195,4655,4655,4655,4655,0
20240913,184700,2099673195,4655,4655,4655,4655,0
20240913,184600,2099673195,4655,4655,4655,4655,0
20240913,184500,2099673195,4655,4655,4655,4655,0
20240913,184400,2099673195,4655,4655,4655,4655,0
20240913,184300,2099673195,4655,4655,4655,4655,2989
20240913,184200,2099673195,4655,4655,4655,4655,0
20240913,184100,2099673195,4655,4655,4655,4655,0
20240913,184000,2099673195,4655,4655,4655,4655,0
20240913,183900,2099673195,4655,4655,4655,4655,0
20240913,183800,2099673195,4655,4655,4655,4655,0
20240913,183700,2099673195,4655,4655,4655,4655,0
20240913,183600,2099673195,4655,4655,4655,4655,0
20240913,183500,2099673195,4655,4655,4655,4655,0
20240913,183400,2099673195,4655,4655,4655,4655,0
20240913,183300,2099673195,4655,4655,4655,4655,0
20240913,183200,2099673195,4655,4655,4655,4655,0
20240913,183100,2099673195,4655,4655,4655,4655,0
20240913,183000,2099673195,4655,4655,4655,4655,0
20240913,182900,2099673195,4655,4655,4655,4655,0
20240913,182800,2099673195,4655,4655,4655,4655,0
20240913,182700,2099673195,4655,4655,4655,4655,0
20240913,182600,2099673195,4655,4655,4655,4655,0
20240913,182500,2099673195,4655,4655,4655,4655,0
20240913,182400,2099673195,4655,4655,4655,4655,0
20240913,182300,2099673195,4655,4655,4655,4655,0
20240913,182200,2099673195,4655,4655,4655,4655,0
20240913,182100,2099673195,4655,4655,4655,4655,0
20240913,182000,2099673195,4655,4655,4655,4655,0
20240913,181900,2099673195,4655,4655,4655,4655,0
20240913,181800,2099673195,4655,4655,4655,4655,0
20240913,181700,2099673195,4655,4655,4655,4655,0
20240913,181600,2099673195,4655,4655,4655,4655,0
20240913,181500,2099673195,4655,4655,4655,4655,0
20240913,181400,2099673195,4655,4655,4655,4655,0
20240913,181300,2099673195,4655,4655,4655,4655,2989
20240913,181200,2099673195,4655,4655,4655,4655,0
20240913,181100,2099673195,4655,4655,4655,4655,0
20240913,181000,2099673195,4655,4655,4655,4655,0
20240913,180900,2099673195,4655,4655,4655,4655,0
20240913,180800,2099673195,4655,4655,4655,4655,0
20240913,180700,2099673195,4655,4655,4655,4655,0
20240913,180600,2099673195,4655,4655,4655,4655,0
20240913,180500,2099673195,4655,4655,4655,4655,0
20240913,180400,2099673195,4655,4655,4655,4655,0
20240913,180300,2099673195,4655,4655,4655,4655,0
20240913,180200,2099673195,4655,4655,4655,4655,0
20240913,180100,2099673195,4655,4655,4655,4655,0
20240913,180000,2099673195,4655,4655,4655,4655,0
20240913,175900,2099673195,4655,4655,4655,4655,0
20240913,175800,2099673195,4655,4655,4655,4655,0
20240913,175700,2099673195,4655,4655,4655,4655,0
20240913,175600,2099673195,4655,4655,4655,4655,0
20240913,175500,2099673195,4655,4655,4655,4655,0
20240913,175400,2099673195,4655,4655,4655,4655,0
20240913,175300,2099673195,4655,4655,4655,4655,0
20240913,175200,2099673195,4655,4655,4655,4655,0
20240913,175100,2099673195,4655,4655,4655,4655,0
20240913,175000,2099673195,4655,4655,4655,4655,0
20240913,174900,2099673195,4655,4655,4655,4655,0
20240913,174800,2099673195,4655,4655,4655,4655,0
20240913,174700,2099673195,4655,4655,4655,4655,0
20240913,174600,2099673195,4655,4655,4655,4655,0
20240913,174500,2099673195,4655,4655,4655,4655,0
20240913,174400,2099673195,4655,4655,4655,4655,0
20240913,174300,2099673195,4655,4655,4655,4655,2989
20240913,174200,2099673195,4655,4655,4655,4655,0
20240913,174100,2099673195,4655,4655,4655,4655,0
20240913,174000,2099673195,4655,4655,4655,4655,0
20240913,173900,2099673195,4655,4655,4655,4655,0
20240913,173800,2099673195,4655,4655,4655,4655,0
20240913,173700,2099673195,4655,4655,4655,4655,0
20240913,173600,2099673195,4655,4655,4655,4655,0
20240913,173500,2099673195,4655,4655,4655,4655,0
20240913,173400,2099673195,4655,4655,4655,4655,0
20240913,173300,2099673195,4655,4655,4655,4655,0
20240913,173200,2099673195,4655,4655,4655,4655,0
20240913,173100,2099673195,4655,4655,4655,4655,0
20240913,173000,2099673195,4655,4655,4655,4655,0
20240913,172900,2099673195,4655,4655,4655,4655,0
20240913,172800,2099673195,4655,4655,4655,4655,0
20240913,172700,2099673195,4655,4655,4655,4655,0
20240913,172600,2099673195,4655,4655,4655,4655,0
20240913,172500,2099673195,4655,4655,4655,4655,0
20240913,172400,2099673195,4655,4655,4655,4655,0
20240913,172300,2099673195,4655,4655,4655,4655,0
20240913,172200,2099673195,4655,4655,4655,4655,0
20240913,172100,2099673195,4655,4655,4655,4655,0
20240913,172000,2099673195,4655,4655,4655,4655,0
20240913,171900,2099673195,4655,4655,4655,4655,0
20240913,171800,2099673195,4655,4655,4655,4655,0
20240913,171700,2099673195,4655,4655,4655,4655,0
20240913,171600,2099673195,4655,4655,4655,4655,0
20240913,171500,2099673195,4655,4655,4655,4655,0
20240913,171400,2099673195,4655,4655,4655,4655,0
20240913,171300,2099673195,4655,4655,4655,4655,2989
20240913,171200,2099673195,4655,4655,4655,4655,0
20240913,171100,2099673195,4655,4655,4655,4655,0
20240913,171000,2099673195,4655,4655,4655,4655,0
20240913,170900,2099673195,4655,4655,4655,4655,0
20240913,170800,2099673195,4655,4655,4655,4655,0
20240913,170700,2099673195,4655,4655,4655,4655,0
20240913,170600,2099673195,4655,4655,4655,4655,0
20240913,170500,2099673195,4655,4655,4655,4655,0
20240913,170400,2099673195,4655,4655,4655,4655,0
20240913,170300,2099673195,4655,4655,4655,4655,0
20240913,170200,2099673195,4655,4655,4655,4655,0
20240913,170100,2099673195,4655,4655,4655,4655,0
20240913,170000,2099673195,4655,4655,4655,4655,0
20240913,165900,2099673195,4655,4655,4655,4655,0
20240913,165800,2099673195,4655,4655,4655,4655,0
20240913,165700,2099673195,4655,4655,4655,4655,0
20240913,165600,2099673195,4655,4655,4655,4655,0
20240913,165500,2099673195,4655,4655,4655,4655,0
20240913,165400,2099673195,4655,4655,4655,4655,0
20240913,165300,2099673195,4655,4655,4655,4655,0
20240913,165200,2099673195,4655,4655,4655,4655,0
20240913,165100,2099673195,4655,4655,4655,4655,0
20240913,165000,2099673195,4655,4655,4655,4655,0
20240913,164900,2099673195,4655,4655,4655,4655,0
20240913,164800,2099673195,4655,4655,4655,4655,0
20240913,164700,2099673195,4655,4655,4655,4655,0
20240913,164600,2099673195,4655,4655,4655,4655,0
20240913,164500,2099673195,4655,4655,4655,4655,0
20240913,164400,2099673195,4655,4655,4655,4655,0
20240913,164300,2099673195,4655,4655,4655,4655,2989
20240913,164200,2099673195,4655,4655,4655,4655,0
20240913,164100,2099673195,4655,4655,4655,4655,0
20240913,164000,2099673195,4655,4655,4655,4655,0
20240913,163900,2099673195,4655,4655,4655,4655,0
20240913,163800,2099673195,4655,4655,4655,4655,0
20240913,163700,2099673195,4655,4655,4655,4655,0
20240913,163600,2099673195,4655,4655,4655,4655,0
20240913,163500,2099673195,4655,4655,4655,4655,0
20240913,163400,2099673195,4655,4655,4655,4655,0
20240913,163300,2099673195,4655,4655,4655,4655,0
20240913,163200,2099673195,4655,4655,4655,4655,0
20240913,163100,2099673195,4655,4655,4655,4655,0
20240913,163000,2099673195,4655,4655,4655,4655,0
20240913,162900,2099673195,4655,4655,4655,4655,0
20240913,162800,2099673195,4655,4655,4655,4655,0
20240913,162700,2099673195,4655,4655,4655,4655,0
20240913,162600,2099673195,4655,4655,4655,4655,0
20240913,162500,2099673195,4655,4655,4655,4655,0
20240913,162400,2099673195,4655,4655,4655,4655,0
20240913,162300,2099673195,4655,4655,4655,4655,0
20240913,162200,2099673195,4655,4655,4655,4655,0
20240913,162100,2099673195,4655,4655,4655,4655,0
20240913,162000,2099673195,4655,4655,4655,4655,0
20240913,161900,2099673195,4655,4655,4655,4655,0
20240913,161800,2099673195,4655,4655,4655,4655,0
20240913,161700,2099673195,4655,4655,4655,4655,0
20240913,161600,2099673195,4655,4655,4655,4655,0
20240913,161500,2099673195,4655,4655,4655,4655,0
20240913,161400,2099673195,4655,4655,4655,4655,0
20240913,161300,2099673195,4655,4655,4655,4655,2989
20240913,161200,2099673195,4655,4655,4655,4655,0
20240913,161100,2099673195,4655,4655,4655,4655,0
20240913,161000,2099673195,4655,4655,4655,4655,0
20240913,160900,2099673195,4655,4655,4655,4655,0
20240913,160800,2099673195,4655,4655,4655,4655,0
20240913,160700,2099673195,4655,4655,4655,4655,0
20240913,160600,2099673195,4655,4655,4655,4655,0
20240913,160500,2099673195,4655,4655,4655,4655,0
20240913,160400,2099673195,4655,4655,4655,4655,0
20240913,160300,2099673195,4655,4655,4655,4655,0
20240913,160200,2099673195,4655,4655,4655,4655,0
20240913,160100,2099673195,4655,4655,4655,4655,0
20240913,160000,2099673195,4655,4655,4655,4655,0
20240913,155900,2099673195,4655,4655,4655,4655,0
20240913,155800,2099673195,4655,4655,4655,4655,0
20240913,155700,2099673195,4655,4655,4655,4655,0
20240913,155600,2099673195,4655,4655,4655,4655,0
20240913,155500,2099673195,4655,4655,4655,4655,0
20240913,155400,2099673195,4655,4655,4655,4655,0
20240913,155300,2099673195,4655,4655,4655,4655,0
20240913,155200,2099673195,4655,4655,4655,4655,0
20240913,155100,2099673195,4655,4655,4655,4655,0
20240913,155000,2099673195,4655,4655,4655,4655,0
20240913,154900,2099673195,4655,4655,4655,4655,0
20240913,154800,2099673195,4655,4655,4655,4655,0
20240913,154700,2099673195,4655,4655,4655,4655,0
20240913,154600,2099673195,4655,4655,4655,4655,0
20240913,154500,2099673195,4655,4655,4655,4655,0
20240913,154400,2099673195,4655,4655,4655,4655,0
20240913,154300,2099673195,4655,4655,4655,4655,2989
20240913,154200,2099673195,4655,4655,4655,4655,0
20240913,154100,2099673195,4655,4655,4655,4655,0
20240913,154000,2099673195,4655,4655,4655,4655,0
20240913,153900,2099673195,4655,4655,4655,4655,0
20240913,153800,2099673195,4655,4655,4655,4655,0
20240913,153700,2099673195,4655,4655,4655,4655,0
20240913,153600,2099673195,4655,4655,4655,4655,0
20240913,153500,2099673195,4655,4655,4655,4655,0
20240913,153400,2099673195,4655,4655,4655,4655,0
20240913,153300,2099673195,4655,4655,4655,4655,0
20240913,153200,2099673195,4655,4655,4655,4655,0
20240913,153100,2099673195,4655,4655,4655,4655,0
20240913,153000,2099673195,4655,4655,4655,4655,2989
20240913,152900,2085759400,4630,4630,4630,4630,0
20240913,152800,2085759400,4630,4630,4630,4630,0
20240913,152700,2085759400,4630,4630,4630,4630,0
20240913,152600,2085759400,4630,4630,4630,4630,0
20240913,152500,2085759400,4630,4630,4630,4630,0
20240913,152400,2085759400,4630,4630,4630,4630,0
20240913,152300,2085759400,4630,4630,4630,4630,0
20240913,152200,2085759400,4630,4630,4630,4630,0
20240913,152100,2085759400,4630,4630,4630,4630,0
20240913,152000,2085759400,4630,4630,4630,4630,0
20240913,151900,2085759400,4630,4630,4630,4625,1744
20240913,151800,2077693390,4630,4630,4630,4625,164
20240913,151700,2076934570,4630,4625,4630,4625,1592
20240913,151600,2069564900,4630,4625,4630,4625,1658
20240913,151500,2061889145,4625,4630,4630,4625,4362
20240913,151400,2041700350,4630,4625,4630,4625,1608
20240913,151300,2034255850,4625,4625,4630,4625,1110
20240913,151200,2029121900,4625,4635,4635,4625,771
20240913,151100,2025555915,4635,4630,4635,4630,3322
20240913,151000,2010174480,4625,4635,4635,4625,9478
20240913,150900,1966289905,4635,4635,4635,4635,354
20240913,150800,1964649115,4640,4635,4640,4635,578
20240913,150700,1961970035,4635,4635,4640,4635,554
20240913,150600,1959402165,4635,4635,4635,4635,452
20240913,150500,1957307145,4635,4635,4635,4635,344
20240913,150400,1955712705,4635,4640,4640,4630,1418
20240913,150300,1949142490,4640,4635,4640,4635,158
20240913,150200,1948409935,4635,4635,4640,4635,353
20240913,150100,1946773760,4635,4640,4645,4635,520
20240913,150000,1944361410,4640,4635,4640,4635,531
20240913,145900,1941899160,4630,4635,4635,4630,372
20240913,145800,1940176220,4635,4640,4640,4635,396
20240913,145700,1938340555,4630,4625,4635,4625,901
20240913,145600,1934169980,4625,4625,4630,4625,225
20240913,145500,1933129265,4625,4630,4630,4625,466
20240913,145400,1930972190,4630,4630,4630,4630,230
20240913,145300,1929907290,4630,4630,4630,4625,686
20240913,145200,1926733835,4625,4620,4625,4620,520
20240913,145100,1924330935,4630,4620,4630,4620,575
20240913,145000,1921673020,4615,4615,4615,4615,250
20240913,144900,1920519270,4615,4610,4630,4610,1628
20240913,144800,1912995205,4610,4605,4610,4605,222
20240913,144700,1911972355,4620,4620,4620,4620,257
20240913,144600,1910785015,4620,4605,4620,4605,867
20240913,144500,1906785660,4610,4600,4610,4600,519
20240913,144400,1904394750,4620,4615,4620,4615,977
20240913,144300,1899883825,4605,4605,4615,4600,551
20240913,144200,1897346105,4600,4590,4600,4585,924
20240913,144100,1893101665,4590,4580,4590,4580,429
20240913,144000,1891133635,4580,4590,4590,4580,361
20240913,143900,1889477625,4600,4575,4600,4575,216
20240913,143800,1888487695,4590,4580,4590,4575,983
20240913,143700,1883984205,4575,4590,4590,4575,324
20240913,143600,1882500405,4590,4575,4590,4575,477
20240913,143500,1880317015,4575,4570,4575,4570,523
20240913,143400,1877926005,4570,4570,4570,4570,435
20240913,143300,1875938055,4575,4570,4575,4570,485
20240913,143200,1873720555,4575,4570,4575,4570,212
20240913,143100,1872751190,4570,4580,4580,4570,460
20240913,143000,1870648975,4575,4575,4575,4570,656
20240913,142900,1867649830,4575,4570,4575,4570,271
20240913,142800,1866411335,4570,4570,4570,4570,327
20240913,142700,1864916945,4575,4570,4575,4570,460
20240913,142600,1862814740,4570,4570,4575,4570,463
20240913,142500,1860698820,4570,4570,4570,4570,321
20240913,142400,1859231850,4570,4570,4570,4570,418
20240913,142300,1857321590,4580,4565,4580,4560,788
20240913,142200,1853724905,4565,4570,4570,4565,515
20240913,142100,1851373315,4575,4565,4575,4565,393
20240913,142000,1849577490,4565,4570,4570,4565,1096
20240913,141900,1844573165,4570,4570,4570,4560,815
20240913,141800,1840853205,4570,4560,4570,4560,213
20240913,141700,1839881895,4560,4560,4560,4560,108
20240913,141600,1839389415,4560,4560,4560,4560,329
20240913,141500,1837889175,4560,4560,4565,4560,729
20240913,141400,1834563185,4570,4560,4570,4560,351
20240913,141300,1832960185,4560,4565,4575,4560,910
20240913,141200,1828805015,4560,4555,4560,4555,940
20240913,141100,1824519855,4560,4555,4560,4555,472
20240913,141000,1822368070,4555,4560,4560,4555,333
20240913,140900,1820850105,4560,4550,4560,4550,955
20240913,140800,1816498320,4555,4555,4555,4550,433
20240913,140700,1814527185,4550,4545,4550,4545,1474
20240913,140600,1807822120,4545,4550,4550,4545,1322
20240913,140500,1801812510,4550,4550,4550,4545,816
20240913,140400,1798099830,4550,4550,4555,4550,813
20240913,140300,1794400630,4550,4550,4550,4550,423
20240913,140200,1792475980,4550,4550,4555,4550,477
20240913,140100,1790305580,4550,4550,4550,4550,330
20240913,140000,1788804080,4550,4550,4555,4550,1283
20240913,135900,1782962895,4550,4550,4550,4550,1160
20240913,135800,1777684895,4550,4550,4550,4550,1583
20240913,135700,1770482245,4555,4550,4555,4550,258
20240913,135600,1769308320,4555,4550,4555,4550,509
20240913,135500,1766991970,4550,4550,4550,4550,722
20240913,135400,1763706870,4550,4555,4555,4550,2273
20240913,135300,1753358325,4555,4555,4555,4555,608
20240913,135200,1750588885,4560,4560,4560,4555,976
20240913,135100,1746139750,4560,4560,4560,4560,552
20240913,135000,1743622630,4560,4555,4560,4555,1715
20240913,134900,1735803265,4555,4570,4570,4545,24596
20240913,134800,1623968970,4570,4575,4575,4555,12771
20240913,134700,1565696665,4580,4575,4580,4575,370
20240913,134600,1564003905,4575,4575,4575,4575,1103
20240913,134500,1558957680,4575,4575,4575,4575,580
20240913,134400,1556304180,4575,4580,4580,4575,620
20240913,134300,1553467350,4575,4580,4595,4575,1543
20240913,134200,1546401925,4575,4575,4575,4575,577
20240913,134100,1543762150,4580,4575,4580,4575,1023
20240913,134000,1539079610,4575,4575,4575,4575,362
20240913,133900,1537423460,4580,4580,4580,4575,2357
20240913,133800,1526629010,4580,4590,4590,4580,22440
20240913,133700,1423727115,4590,4595,4595,4590,565
20240913,133600,1421133615,4590,4595,4595,4590,638
20240913,133500,1418204895,4595,4590,4595,4590,225
20240913,133400,1417172090,4590,4590,4595,4590,544
20240913,133300,1414674130,4590,4595,4595,4590,1240
20240913,133200,1408977665,4595,4595,4595,4595,261
20240913,133100,1407778370,4595,4595,4595,4595,3642
20240913,133000,1391043380,4600,4595,4600,4595,1211
20240913,132900,1385477220,4595,4595,4600,4595,1547
20240913,132800,1378363665,4595,4600,4600,4595,257
20240913,132700,1377182500,4595,4595,4595,4595,503
20240913,132600,1374871215,4595,4595,4595,4595,825
20240913,132500,1371080340,4595,4595,4595,4595,342
20240913,132400,1369508850,4595,4600,4600,4595,259
20240913,132300,1368318605,4600,4595,4600,4595,752
20240913,132200,1364859940,4595,4600,4600,4595,1094
20240913,132100,1359829460,4600,4600,4600,4600,229
20240913,132000,1358776060,4600,4605,4610,4600,321
20240913,131900,1357298030,4605,4605,4605,4600,275
20240913,131800,1356032175,4605,4610,4615,4605,1202
20240913,131700,1350492550,4605,4605,4610,4605,598
20240913,131600,1347736865,4605,4605,4610,4600,450
20240913,131500,1345664640,4605,4600,4605,4600,1597
20240913,131400,1338316985,4600,4600,4605,4600,561
20240913,131300,1335736380,4605,4610,4610,4605,11
20240913,131200,1335685700,4605,4600,4605,4600,660
20240913,131100,1332647555,4600,4600,4605,4600,500
20240913,131000,1330347540,4600,4605,4605,4600,344
20240913,130900,1328765050,4600,4605,4605,4600,616
20240913,130800,1325930310,4605,4605,4610,4605,220
20240913,130700,1324917205,4605,4610,4610,4605,561
20240913,130600,1322333795,4605,4605,4605,4605,229
20240913,130500,1321279250,4605,4605,4610,4605,279
20240913,130400,1319994400,4610,4610,4615,4610,1052
20240913,130300,1315144675,4605,4610,4610,4605,5390
20240913,130200,1290320715,4610,4605,4610,4605,663
20240913,130100,1287265610,4605,4605,4605,4605,214
20240913,130000,1286280140,4600,4600,4605,4600,419
20240913,125900,1284352710,4600,4605,4605,4600,10421
20240913,125800,1236394040,4605,4610,4610,4605,282
20240913,125700,1235095245,4610,4610,4610,4605,457
20240913,125600,1232989015,4605,4610,4610,4605,397
20240913,125500,1231160175,4610,4610,4610,4605,775
20240913,125400,1227589055,4605,4610,4610,4605,3569
20240913,125300,1211139295,4610,4615,4615,4610,135
20240913,125200,1210516855,4610,4610,4610,4610,234
20240913,125100,1209438115,4615,4615,4615,4615,545
20240913,125000,1206922940,4615,4615,4615,4615,219
20240913,124900,1205912255,4615,4620,4620,4615,253
20240913,124800,1204744635,4620,4610,4620,4610,673
20240913,124700,1201640555,4615,4615,4620,4615,2891
20240913,124600,1188298585,4615,4615,4615,4615,108
20240913,124500,1187800165,4620,4615,4620,4615,2464
20240913,124400,1176428755,4615,4615,4615,4615,560
20240913,124300,1173844355,4615,4615,4615,4615,252
20240913,124200,1172681375,4615,4615,4615,4615,336
20240913,124100,1171130735,4620,4615,4620,4615,517
20240913,124000,1168744720,4615,4620,4620,4615,433
20240913,123900,1166746325,4615,4615,4615,4615,290
20240913,123800,1165407975,4615,4620,4620,4615,391
20240913,123700,1163603360,4615,4615,4615,4615,237
20240913,123600,1162509605,4615,4620,4620,4615,579
20240913,123500,1159837455,4615,4615,4620,4615,1328
20240913,123400,1153703210,4615,4615,4615,4615,259
20240913,123300,1152507925,4615,4615,4615,4615,366
20240913,123200,1150818835,4615,4620,4620,4615,674
20240913,123100,1147707825,4615,4620,4620,4615,4679
20240913,123000,1126091870,4620,4620,4625,4620,962
20240913,122900,1121647405,4620,4625,4625,4620,1105
20240913,122800,1116538050,4630,4630,4630,4630,10
20240913,122700,1116491750,4635,4635,4640,4635,3020
20240913,122600,1102494000,4625,4635,4635,4625,2238
20240913,122500,1092123250,4625,4635,4635,4625,11451
20240913,122400,1039104205,4635,4635,4635,4635,108
20240913,122300,1038603625,4635,4635,4635,4635,484
20240913,122200,1036360285,4635,4635,4635,4635,106
20240913,122100,1035868975,4635,4640,4640,4635,1658
20240913,122000,1028183980,4640,4635,4640,4635,439
20240913,121900,1026148715,4635,4635,4635,4635,344
20240913,121800,1024554275,4635,4635,4635,4630,1006
20240913,121700,1019892645,4630,4630,4630,4630,553
20240913,121600,1017332255,4630,4630,4630,4630,355
20240913,121500,1015688605,4630,4630,4635,4630,838
20240913,121400,1011808615,4630,4625,4630,4625,1832
20240913,121300,1003330415,4630,4625,4630,4625,155
20240913,121200,1002613280,4625,4625,4625,4625,364
20240913,121100,1000929780,4625,4625,4625,4625,560
20240913,121000,998339780,4625,4625,4625,4625,691
20240913,120900,995143905,4630,4625,4630,4625,227
20240913,120800,994093930,4625,4625,4625,4625,594
20240913,120700,991346680,4625,4625,4625,4625,211
20240913,120600,990370805,4625,4630,4630,4625,245
20240913,120500,989237635,4630,4630,4630,4625,609
20240913,120400,986419190,4630,4635,4635,4630,116
20240913,120300,985882070,4630,4630,4630,4630,3925
20240913,120200,967709320,4630,4635,4635,4630,928
20240913,120100,963410990,4635,4635,4635,4635,3238
20240913,120000,948402860,4635,4640,4640,4635,560
20240913,115900,945804960,4635,4635,4635,4635,734
20240913,115800,942402870,4640,4640,4640,4635,2135
20240913,115700,932497915,4635,4635,4640,4635,869
20240913,115600,928469100,4635,4640,4640,4635,1422
20240913,115500,921872700,4640,4640,4640,4635,1595
20240913,115400,914473090,4640,4635,4640,4635,466
20240913,115300,912311385,4635,4640,4640,4635,334
20240913,115200,910763290,4635,4635,4635,4635,246
20240913,115100,909623080,4635,4640,4640,4635,920
20240913,115000,905356330,4640,4640,4645,4640,2122
20240913,114900,895509750,4640,4635,4640,4635,301
20240913,114800,894114115,4635,4635,4635,4635,405
20240913,114700,892236940,4635,4640,4640,4635,1476
20240913,114600,885389550,4645,4640,4645,4640,1325
20240913,114500,879241545,4640,4640,4640,4640,215
20240913,114400,878243945,4640,4645,4645,4640,439
20240913,114300,876206485,4645,4645,4645,4645,3313
20240913,114200,860817600,4645,4645,4645,4645,267
20240913,114100,859577385,4645,4650,4650,4645,585
20240913,114000,856859560,4650,4650,4650,4645,4443
20240913,113900,836200110,4650,4650,4650,4650,455
20240913,113800,834084360,4655,4655,4655,4650,1620
20240913,113700,826544965,4650,4650,4650,4650,353
20240913,113600,824903515,4655,4655,4655,4650,237
20240913,113500,823800965,4650,4650,4655,4650,834
20240913,113400,819921405,4655,4650,4655,4650,221
20240913,113300,818893655,4650,4655,4655,4645,5533
20240913,113200,793166740,4650,4650,4655,4645,1010
20240913,113100,788471890,4645,4650,4650,4645,6696
20240913,113000,757343700,4655,4655,4655,4655,95
20240913,112900,756901475,4655,4660,4660,4655,3215
20240913,112800,741933205,4655,4655,4660,4655,591
20240913,112700,739182060,4655,4655,4660,4655,753
20240913,112600,735676685,4655,4655,4655,4650,5652
20240913,112500,709367820,4660,4655,4660,4655,468
20240913,112400,707187470,4655,4665,4665,4655,4204
20240913,112300,687597105,4665,4665,4665,4665,413
20240913,112200,685670460,4675,4665,4675,4665,384
20240913,112100,683876230,4665,4670,4670,4665,853
20240913,112000,679894265,4685,4665,4685,4665,525
20240913,111900,677441580,4685,4665,4685,4660,1732
20240913,111800,669348605,4680,4680,4680,4680,4
20240913,111700,669329885,4680,4670,4685,4665,493
20240913,111600,667027190,4685,4670,4685,4670,281
20240913,111500,665712175,4680,4680,4680,4680,261
20240913,111400,664490695,4685,4665,4685,4665,1481
20240913,111300,657557360,4680,4660,4680,4660,985
20240913,111200,652955530,4680,4680,4680,4680,2020
20240913,111100,643501930,4675,4655,4675,4655,1573
20240913,111000,636157380,4660,4655,4660,4655,416
20240913,110900,634219340,4655,4680,4680,4655,1340
20240913,110800,627973015,4680,4650,4680,4650,752
20240913,110700,624464600,4650,4680,4685,4650,2912
20240913,110600,610914780,4680,4685,4685,4680,1073
20240913,110500,605889530,4660,4675,4695,4660,931
20240913,110400,601533935,4660,4655,4690,4655,564
20240913,110300,598897370,4685,4655,4690,4655,209
20240913,110200,597921470,4685,4680,4685,4650,1999
20240913,110100,588608610,4680,4655,4690,4655,591
20240913,110000,585847340,4680,4675,4680,4670,370
20240913,105900,584116790,4675,4680,4680,4655,539
20240913,105800,581598390,4655,4660,4675,4655,595
20240913,105700,578822995,4685,4690,4690,4685,313
20240913,105600,577355765,4680,4680,4680,4655,416
20240913,105500,575412090,4680,4650,4685,4650,640
20240913,105400,572425800,4680,4655,4690,4650,2608
20240913,105300,560239135,4645,4645,4645,4640,2843
20240913,105200,547033900,4645,4655,4655,4645,1206
20240913,105100,541430895,4650,4645,4650,4645,1012
20240913,105000,536729095,4645,4665,4665,4645,1707
20240913,104900,528783390,4665,4665,4665,4655,1789
20240913,104800,520449670,4670,4680,4690,4670,307
20240913,104700,519010865,4680,4665,4680,4645,4711
20240913,104600,497106695,4665,4685,4690,4665,1121
20240913,104500,491858150,4665,4635,4665,4635,2593
20240913,104400,479773445,4635,4635,4635,4625,1089
20240913,104300,474731790,4635,4625,4635,4625,3916
20240913,104200,456618585,4625,4600,4625,4575,5830
20240913,104100,429793790,4600,4630,4630,4600,1522
20240913,104000,422773575,4625,4610,4625,4600,3354
20240913,103900,407308915,4610,4640,4650,4610,5736
20240913,103800,380760370,4640,4650,4650,4635,1317
20240913,103700,374646690,4645,4660,4660,4645,1362
20240913,103600,368310305,4660,4660,4670,4655,1126
20240913,103500,363064545,4660,4680,4680,4660,2738
20240913,103400,350290080,4670,4675,4700,4670,4331
20240913,103300,330029270,4670,4675,4685,4670,1254
20240913,103200,324167240,4675,4665,4675,4655,1067
20240913,103100,319190730,4675,4695,4695,4670,3151
20240913,103000,304443105,4695,4715,4715,4695,1858
20240913,102900,295699655,4715,4725,4730,4710,322
20240913,102800,294180800,4725,4765,4765,4725,4381
20240913,102700,273428640,4760,4770,4770,4760,4897
20240913,102600,250115840,4765,4765,4770,4765,667
20240913,102500,246937435,4770,4765,4770,4765,132
20240913,102400,246308405,4760,4775,4780,4760,5959
20240913,102300,217905965,4770,4770,4770,4770,217
20240913,102200,216870875,4770,4770,4770,4770,273
20240913,102100,215568665,4770,4785,4790,4770,416
20240913,102000,213578740,4785,4780,4785,4765,2667
20240913,101900,200843900,4785,4765,4785,4765,1279
20240913,101800,194741410,4775,4810,4810,4765,10388
20240913,101700,144973890,4810,4815,4825,4810,2526
20240913,101600,132817855,4815,4825,4825,4815,2287
20240913,101500,121795215,4835,4835,4835,4835,0
20240913,101400,121795215,4835,4835,4835,4835,5
20240913,101300,121771040,4830,4825,4830,4825,134
20240913,101200,121124340,4830,4835,4840,4825,1215
20240913,101100,115256910,4835,4835,4835,4835,0
20240913,101000,115256910,4835,4835,4835,4835,0
20240913,100900,115256910,4835,4835,4835,4835,0
20240913,100800,115256910,4835,4835,4835,4835,1
20240913,100700,115252075,4835,4835,4835,4835,0
20240913,100600,115252075,4835,4835,4835,4835,2
20240913,100500,115242405,4835,4835,4835,4835,101
20240913,100400,114754070,4835,4835,4835,4820,421
20240913,100300,112723055,4835,4835,4835,4835,2
20240913,100200,112713385,4835,4835,4835,4835,3
20240913,100100,112698880,4825,4825,4825,4825,0
20240913,100000,112698880,4825,4825,4825,4825,0
20240913,095900,112698880,4825,4825,4825,4825,47
20240913,095800,112472105,4840,4840,4840,4840,0
20240913,095700,112472105,4840,4840,4840,4840,0
20240913,095600,112472105,4840,4825,4840,4825,3
20240913,095500,112457600,4820,4830,4830,4820,420
20240913,095400,110431515,4845,4830,4845,4825,835
20240913,095300,106400100,4845,4845,4845,4845,200
20240913,095200,105431100,4845,4845,4845,4845,100
20240913,095100,104946600,4845,4845,4845,4845,0
20240913,095000,104946600,4845,4845,4845,4845,0
20240913,094900,104946600,4845,4845,4845,4845,0
20240913,094800,104946600,4845,4845,4845,4845,0
20240913,094700,104946600,4845,4845,4845,4845,0
20240913,094600,104946600,4845,4845,4845,4845,0
20240913,094500,104946600,4845,4845,4845,4845,0
20240913,094400,104946600,4845,4845,4845,4845,1
20240913,094300,104941755,4845,4845,4845,4845,0
20240913,094200,104941755,4845,4830,4845,4830,189
20240913,094100,104028870,4845,4845,4845,4845,3
20240913,094000,104014335,4845,4840,4845,4840,15
20240913,093900,103941720,4840,4840,4840,4840,2901
20240913,093800,89900880,4840,4840,4840,4840,4
20240913,093700,89881520,4855,4855,4855,4855,0
20240913,093600,89881520,4855,4855,4855,4855,0
20240913,093500,89881520,4855,4855,4855,4855,0
20240913,093400,89881520,4855,4855,4855,4855,0
20240913,093300,89881520,4855,4855,4855,4855,0
20240913,093200,89881520,4855,4855,4855,4855,0
20240913,093100,89881520,4855,4840,4855,4840,89
20240913,093000,89450480,4840,4840,4840,4840,0
20240913,092900,89450480,4840,4840,4840,4840,0
20240913,092800,89450480,4840,4840,4840,4840,0
20240913,092700,89450480,4840,4825,4840,4825,2
20240913,092600,89440815,4825,4825,4825,4825,0
20240913,092500,89440815,4825,4825,4825,4825,0
20240913,092400,89440815,4825,4825,4825,4825,0
20240913,092300,89440815,4825,4830,4830,4825,420
20240913,092200,87414280,4835,4835,4835,4835,12
20240913,092100,87356260,4840,4835,4840,4830,1100
20240913,092000,82035300,4835,4835,4835,4835,1
20240913,091900,82030465,4835,4835,4835,4835,0
20240913,091800,82030465,4835,4835,4835,4835,52
20240913,091700,81779045,4835,4835,4835,4835,680
20240913,091600,78491245,4840,4840,4840,4840,5
20240913,091500,78467045,4840,4840,4840,4840,1
20240913,091400,78462205,4810,4810,4810,4810,0
20240913,091300,78462205,4810,4810,4810,4810,0
20240913,091200,78462205,4810,4840,4840,4810,6889
20240913,091100,45312330,4840,4840,4840,4840,0
20240913,091000,45312330,4840,4835,4840,4820,2421
20240913,090900,33630315,4830,4835,4835,4830,500
20240913,090800,31215205,4835,4835,4835,4835,230
20240913,090700,30103155,4835,4840,4840,4835,1750
20240913,090600,21639860,4840,4840,4840,4840,280
20240913,090500,20284660,4860,4835,4860,4835,491
20240913,090400,17909650,4840,4845,4845,4840,1128
20240913,090300,12448440,4845,4845,4845,4845,0
20240913,090200,12448440,4845,4860,4860,4845,1125
20240913,090100,6990315,4850,4855,4855,4845,421
20240913,090000,4947480,4860,4860,4860,4860,1018