stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184300,809696690,4035,4035,4035,4035,3106
20240909,184200,809696690,4035,4035,4035,4035,0
20240909,184100,809696690,4035,4035,4035,4035,0
20240909,184000,809696690,4035,4035,4035,4035,0
20240909,183900,809696690,4035,4035,4035,4035,0
20240909,183800,809696690,4035,4035,4035,4035,0
20240909,183700,809696690,4035,4035,4035,4035,0
20240909,183600,809696690,4035,4035,4035,4035,0
20240909,183500,809696690,4035,4035,4035,4035,0
20240909,183400,809696690,4035,4035,4035,4035,0
20240909,183300,809696690,4035,4035,4035,4035,0
20240909,183200,809696690,4035,4035,4035,4035,0
20240909,183100,809696690,4035,4035,4035,4035,0
20240909,183000,809696690,4035,4035,4035,4035,0
20240909,182900,809696690,4035,4035,4035,4035,0
20240909,182800,809696690,4035,4035,4035,4035,0
20240909,182700,809696690,4035,4035,4035,4035,0
20240909,182600,809696690,4035,4035,4035,4035,0
20240909,182500,809696690,4035,4035,4035,4035,0
20240909,182400,809696690,4035,4035,4035,4035,0
20240909,182300,809696690,4035,4035,4035,4035,0
20240909,182200,809696690,4035,4035,4035,4035,0
20240909,182100,809696690,4035,4035,4035,4035,0
20240909,182000,809696690,4035,4035,4035,4035,0
20240909,181900,809696690,4035,4035,4035,4035,0
20240909,181800,809696690,4035,4035,4035,4035,0
20240909,181700,809696690,4035,4035,4035,4035,0
20240909,181600,809696690,4035,4035,4035,4035,0
20240909,181500,809696690,4035,4035,4035,4035,0
20240909,181400,809696690,4035,4035,4035,4035,0
20240909,181300,809696690,4035,4035,4035,4035,3106
20240909,181200,809696690,4035,4035,4035,4035,0
20240909,181100,809696690,4035,4035,4035,4035,0
20240909,181000,809696690,4035,4035,4035,4035,0
20240909,180900,809696690,4035,4035,4035,4035,0
20240909,180800,809696690,4035,4035,4035,4035,0
20240909,180700,809696690,4035,4035,4035,4035,0
20240909,180600,809696690,4035,4035,4035,4035,0
20240909,180500,809696690,4035,4035,4035,4035,0
20240909,180400,809696690,4035,4035,4035,4035,0
20240909,180300,809696690,4035,4035,4035,4035,0
20240909,180200,809696690,4035,4035,4035,4035,0
20240909,180100,809696690,4035,4035,4035,4035,0
20240909,180000,809696690,4035,4035,4035,4035,0
20240909,175900,809696690,4035,4035,4035,4035,0
20240909,175800,809696690,4035,4035,4035,4035,0
20240909,175700,809696690,4035,4035,4035,4035,0
20240909,175600,809696690,4035,4035,4035,4035,0
20240909,175500,809696690,4035,4035,4035,4035,0
20240909,175400,809696690,4035,4035,4035,4035,0
20240909,175300,809696690,4035,4035,4035,4035,0
20240909,175200,809696690,4035,4035,4035,4035,0
20240909,175100,809696690,4035,4035,4035,4035,0
20240909,175000,809696690,4035,4035,4035,4035,0
20240909,174900,809696690,4035,4035,4035,4035,0
20240909,174800,809696690,4035,4035,4035,4035,0
20240909,174700,809696690,4035,4035,4035,4035,0
20240909,174600,809696690,4035,4035,4035,4035,0
20240909,174500,809696690,4035,4035,4035,4035,0
20240909,174400,809696690,4035,4035,4035,4035,0
20240909,174300,809696690,4035,4035,4035,4035,3106
20240909,174200,809696690,4035,4035,4035,4035,0
20240909,174100,809696690,4035,4035,4035,4035,0
20240909,174000,809696690,4035,4035,4035,4035,0
20240909,173900,809696690,4035,4035,4035,4035,0
20240909,173800,809696690,4035,4035,4035,4035,0
20240909,173700,809696690,4035,4035,4035,4035,0
20240909,173600,809696690,4035,4035,4035,4035,0
20240909,173500,809696690,4035,4035,4035,4035,0
20240909,173400,809696690,4035,4035,4035,4035,0
20240909,173300,809696690,4035,4035,4035,4035,0
20240909,173200,809696690,4035,4035,4035,4035,0
20240909,173100,809696690,4035,4035,4035,4035,0
20240909,173000,809696690,4035,4035,4035,4035,0
20240909,172900,809696690,4035,4035,4035,4035,0
20240909,172800,809696690,4035,4035,4035,4035,0
20240909,172700,809696690,4035,4035,4035,4035,0
20240909,172600,809696690,4035,4035,4035,4035,0
20240909,172500,809696690,4035,4035,4035,4035,0
20240909,172400,809696690,4035,4035,4035,4035,0
20240909,172300,809696690,4035,4035,4035,4035,0
20240909,172200,809696690,4035,4035,4035,4035,0
20240909,172100,809696690,4035,4035,4035,4035,0
20240909,172000,809696690,4035,4035,4035,4035,0
20240909,171900,809696690,4035,4035,4035,4035,0
20240909,171800,809696690,4035,4035,4035,4035,0
20240909,171700,809696690,4035,4035,4035,4035,0
20240909,171600,809696690,4035,4035,4035,4035,0
20240909,171500,809696690,4035,4035,4035,4035,0
20240909,171400,809696690,4035,4035,4035,4035,0
20240909,171300,809696690,4035,4035,4035,4035,3106
20240909,171200,809696690,4035,4035,4035,4035,0
20240909,171100,809696690,4035,4035,4035,4035,0
20240909,171000,809696690,4035,4035,4035,4035,0
20240909,170900,809696690,4035,4035,4035,4035,0
20240909,170800,809696690,4035,4035,4035,4035,0
20240909,170700,809696690,4035,4035,4035,4035,0
20240909,170600,809696690,4035,4035,4035,4035,0
20240909,170500,809696690,4035,4035,4035,4035,0
20240909,170400,809696690,4035,4035,4035,4035,0
20240909,170300,809696690,4035,4035,4035,4035,0
20240909,170200,809696690,4035,4035,4035,4035,0
20240909,170100,809696690,4035,4035,4035,4035,0
20240909,170000,809696690,4035,4035,4035,4035,0
20240909,165900,809696690,4035,4035,4035,4035,0
20240909,165800,809696690,4035,4035,4035,4035,0
20240909,165700,809696690,4035,4035,4035,4035,0
20240909,165600,809696690,4035,4035,4035,4035,0
20240909,165500,809696690,4035,4035,4035,4035,0
20240909,165400,809696690,4035,4035,4035,4035,0
20240909,165300,809696690,4035,4035,4035,4035,0
20240909,165200,809696690,4035,4035,4035,4035,0
20240909,165100,809696690,4035,4035,4035,4035,0
20240909,165000,809696690,4035,4035,4035,4035,0
20240909,164900,809696690,4035,4035,4035,4035,0
20240909,164800,809696690,4035,4035,4035,4035,0
20240909,164700,809696690,4035,4035,4035,4035,0
20240909,164600,809696690,4035,4035,4035,4035,0
20240909,164500,809696690,4035,4035,4035,4035,0
20240909,164400,809696690,4035,4035,4035,4035,0
20240909,164300,809696690,4035,4035,4035,4035,3106
20240909,164200,809696690,4035,4035,4035,4035,0
20240909,164100,809696690,4035,4035,4035,4035,0
20240909,164000,809696690,4035,4035,4035,4035,0
20240909,163900,809696690,4035,4035,4035,4035,0
20240909,163800,809696690,4035,4035,4035,4035,0
20240909,163700,809696690,4035,4035,4035,4035,0
20240909,163600,809696690,4035,4035,4035,4035,0
20240909,163500,809696690,4035,4035,4035,4035,0
20240909,163400,809696690,4035,4035,4035,4035,0
20240909,163300,809696690,4035,4035,4035,4035,0
20240909,163200,809696690,4035,4035,4035,4035,0
20240909,163100,809696690,4035,4035,4035,4035,0
20240909,163000,809696690,4035,4035,4035,4035,0
20240909,162900,809696690,4035,4035,4035,4035,0
20240909,162800,809696690,4035,4035,4035,4035,0
20240909,162700,809696690,4035,4035,4035,4035,0
20240909,162600,809696690,4035,4035,4035,4035,0
20240909,162500,809696690,4035,4035,4035,4035,0
20240909,162400,809696690,4035,4035,4035,4035,0
20240909,162300,809696690,4035,4035,4035,4035,0
20240909,162200,809696690,4035,4035,4035,4035,0
20240909,162100,809696690,4035,4035,4035,4035,0
20240909,162000,809696690,4035,4035,4035,4035,0
20240909,161900,809696690,4035,4035,4035,4035,0
20240909,161800,809696690,4035,4035,4035,4035,0
20240909,161700,809696690,4035,4035,4035,4035,0
20240909,161600,809696690,4035,4035,4035,4035,0
20240909,161500,809696690,4035,4035,4035,4035,0
20240909,161400,809696690,4035,4035,4035,4035,0
20240909,161300,809696690,4035,4035,4035,4035,3106
20240909,161200,809696690,4035,4035,4035,4035,0
20240909,161100,809696690,4035,4035,4035,4035,0
20240909,161000,809696690,4035,4035,4035,4035,0
20240909,160900,809696690,4035,4035,4035,4035,0
20240909,160800,809696690,4035,4035,4035,4035,0
20240909,160700,809696690,4035,4035,4035,4035,0
20240909,160600,809696690,4035,4035,4035,4035,0
20240909,160500,809696690,4035,4035,4035,4035,0
20240909,160400,809696690,4035,4035,4035,4035,0
20240909,160300,809696690,4035,4035,4035,4035,0
20240909,160200,809696690,4035,4035,4035,4035,0
20240909,160100,809696690,4035,4035,4035,4035,0
20240909,160000,809696690,4035,4035,4035,4035,0
20240909,155900,809696690,4035,4035,4035,4035,0
20240909,155800,809696690,4035,4035,4035,4035,0
20240909,155700,809696690,4035,4035,4035,4035,0
20240909,155600,809696690,4035,4035,4035,4035,0
20240909,155500,809696690,4035,4035,4035,4035,0
20240909,155400,809696690,4035,4035,4035,4035,0
20240909,155300,809696690,4035,4035,4035,4035,0
20240909,155200,809696690,4035,4035,4035,4035,0
20240909,155100,809696690,4035,4035,4035,4035,0
20240909,155000,809696690,4035,4035,4035,4035,0
20240909,154900,809696690,4035,4035,4035,4035,0
20240909,154800,809696690,4035,4035,4035,4035,0
20240909,154700,809696690,4035,4035,4035,4035,0
20240909,154600,809696690,4035,4035,4035,4035,0
20240909,154500,809696690,4035,4035,4035,4035,0
20240909,154400,809696690,4035,4035,4035,4035,0
20240909,154300,809696690,4035,4035,4035,4035,3106
20240909,154200,809696690,4035,4035,4035,4035,0
20240909,154100,809696690,4035,4035,4035,4035,0
20240909,154000,809696690,4035,4035,4035,4035,0
20240909,153900,809696690,4035,4035,4035,4035,0
20240909,153800,809696690,4035,4035,4035,4035,0
20240909,153700,809696690,4035,4035,4035,4035,0
20240909,153600,809696690,4035,4035,4035,4035,0
20240909,153500,809696690,4035,4035,4035,4035,0
20240909,153400,809696690,4035,4035,4035,4035,0
20240909,153300,809696690,4035,4035,4035,4035,0
20240909,153200,809696690,4035,4035,4035,4035,0
20240909,153100,809696690,4035,4035,4035,4035,0
20240909,153000,809696690,4035,4035,4035,4035,3106
20240909,152900,797163980,4050,4050,4050,4050,0
20240909,152800,797163980,4050,4050,4050,4050,0
20240909,152700,797163980,4050,4050,4050,4050,0
20240909,152600,797163980,4050,4050,4050,4050,0
20240909,152500,797163980,4050,4050,4050,4050,0
20240909,152400,797163980,4050,4050,4050,4050,0
20240909,152300,797163980,4050,4050,4050,4050,0
20240909,152200,797163980,4050,4050,4050,4050,0
20240909,152100,797163980,4050,4050,4050,4050,0
20240909,152000,797163980,4050,4050,4050,4050,0
20240909,151900,797163980,4050,4045,4050,4045,2106
20240909,151800,788636100,4045,4045,4045,4045,100
20240909,151700,788231600,4050,4050,4050,4050,1
20240909,151600,788227550,4045,4040,4045,4040,382
20240909,151500,786683270,4050,4045,4050,4045,315
20240909,151400,785407570,4050,4050,4050,4040,14
20240909,151300,785350990,4040,4040,4040,4040,600
20240909,151200,782926990,4040,4040,4040,4040,0
20240909,151100,782926990,4040,4040,4040,4040,1000
20240909,151000,778886990,4040,4040,4040,4040,0
20240909,150900,778886990,4040,4040,4040,4040,255
20240909,150800,777856790,4040,4040,4040,4040,430
20240909,150700,776119590,4040,4040,4040,4040,33
20240909,150600,775986270,4040,4045,4045,4040,58
20240909,150500,775751945,4040,4040,4040,4040,10
20240909,150400,775711545,4035,4035,4035,4035,0
20240909,150300,775711545,4035,4035,4035,4035,7
20240909,150200,775683300,4040,4040,4040,4040,0
20240909,150100,775683300,4040,4040,4040,4040,250
20240909,150000,774673300,4040,4035,4040,4035,230
20240909,145900,773744750,4040,4050,4050,4040,562
20240909,145800,771474070,4050,4050,4050,4050,3
20240909,145700,771461920,4050,4050,4050,4050,89
20240909,145600,771101470,4050,4050,4050,4050,7
20240909,145500,771073120,4050,4040,4050,4040,1607
20240909,145400,764577750,4045,4045,4045,4045,4
20240909,145300,764561570,4045,4045,4045,4040,506
20240909,145200,762517285,4050,4050,4050,4050,14
20240909,145100,762460585,4050,4050,4050,4040,55
20240909,145000,762238335,4040,4045,4050,4040,284
20240909,144900,761090905,4050,4045,4050,4045,447
20240909,144800,759281180,4050,4050,4050,4045,324
20240909,144700,757969545,4050,4050,4050,4050,5
20240909,144600,757949295,4050,4055,4055,4050,17
20240909,144500,757880425,4055,4050,4055,4050,284
20240909,144400,756728950,4055,4055,4055,4050,211
20240909,144300,755873350,4055,4050,4055,4050,616
20240909,144200,753378495,4050,4050,4050,4050,269
20240909,144100,752289045,4050,4050,4050,4050,3
20240909,144000,752276895,4050,4050,4050,4045,1175
20240909,143900,747523945,4050,4050,4050,4050,4
20240909,143800,747507745,4050,4050,4050,4045,37
20240909,143700,747358055,4050,4045,4050,4045,1841
20240909,143600,739911155,4045,4045,4050,4045,276
20240909,143500,738794710,4050,4050,4050,4050,119
20240909,143400,738312760,4050,4050,4050,4045,19
20240909,143300,738235820,4050,4050,4050,4050,4
20240909,143200,738219620,4050,4050,4050,4050,4
20240909,143100,738203420,4050,4045,4050,4045,85
20240909,143000,737859520,4045,4045,4045,4045,50
20240909,142900,737657270,4050,4050,4050,4050,54
20240909,142800,737438570,4050,4050,4050,4050,16
20240909,142700,737373770,4050,4040,4050,4040,105
20240909,142600,736949520,4050,4050,4050,4050,4
20240909,142500,736933320,4055,4045,4055,4045,3290
20240909,142400,723619240,4050,4050,4050,4050,5
20240909,142300,723598990,4050,4050,4050,4050,28
20240909,142200,723485590,4050,4050,4050,4050,15
20240909,142100,723424840,4050,4045,4050,4045,21
20240909,142000,723339875,4045,4050,4050,4045,4004
20240909,141900,707143675,4050,4050,4050,4045,28
20240909,141800,707030330,4050,4045,4050,4045,2148
20240909,141700,698341650,4050,4050,4050,4050,6
20240909,141600,698317350,4050,4050,4050,4045,66
20240909,141500,698050305,4050,4045,4050,4045,5
20240909,141400,698030060,4050,4050,4050,4050,6
20240909,141300,698005760,4045,4050,4050,4045,219
20240909,141200,697119810,4050,4050,4050,4050,4
20240909,141100,697103610,4050,4050,4050,4050,507
20240909,141000,695050260,4055,4055,4055,4055,32
20240909,140900,694920500,4055,4055,4055,4055,4
20240909,140800,694904280,4050,4055,4055,4050,58
20240909,140700,694669095,4055,4055,4055,4055,16
20240909,140600,694604215,4055,4055,4055,4055,5
20240909,140500,694583940,4055,4055,4055,4055,4
20240909,140400,694567720,4055,4050,4055,4050,363
20240909,140300,693097485,4050,4050,4050,4050,158
20240909,140200,692457585,4050,4050,4050,4050,17
20240909,140100,692388735,4050,4050,4050,4045,615
20240909,140000,689900485,4055,4050,4055,4050,1296
20240909,135900,684651650,4050,4055,4055,4050,54
20240909,135800,684432930,4055,4055,4055,4055,66
20240909,135700,684165300,4050,4055,4055,4050,103
20240909,135600,683748135,4055,4055,4055,4055,6
20240909,135500,683723805,4055,4060,4060,4055,487
20240909,135400,681748940,4055,4060,4060,4055,147
20240909,135300,681152830,4060,4060,4060,4060,4
20240909,135200,681136590,4060,4055,4060,4055,26
20240909,135100,681031035,4060,4060,4060,4060,5
20240909,135000,681010735,4055,4060,4060,4055,671
20240909,134900,678289700,4060,4050,4060,4050,5244
20240909,134800,657038605,4045,4050,4050,4045,227
20240909,134700,656120370,4050,4050,4050,4050,1252
20240909,134600,651049770,4050,4045,4050,4045,102
20240909,134500,650637105,4045,4045,4045,4045,5194
20240909,134400,629627375,4045,4045,4045,4045,4
20240909,134300,629611195,4045,4045,4045,4045,22
20240909,134200,629522205,4045,4045,4045,4040,4560
20240909,134100,611084005,4045,4040,4045,4040,187
20240909,134000,610328490,4040,4040,4040,4040,188
20240909,133900,609568970,4040,4030,4040,4030,1490
20240909,133800,603554370,4030,4035,4035,4030,729
20240909,133700,600616480,4035,4035,4035,4035,16
20240909,133600,600551920,4035,4035,4040,4035,26
20240909,133500,600446990,4035,4040,4040,4035,275
20240909,133400,599337350,4035,4040,4040,4035,363
20240909,133300,597872145,4040,4040,4045,4040,772
20240909,133200,594753245,4045,4045,4045,4045,22
20240909,133100,594664255,4045,4040,4045,4040,515
20240909,133000,592583580,4045,4040,4045,4040,304
20240909,132900,591355400,4040,4045,4045,4040,154
20240909,132800,590733220,4045,4045,4045,4045,17
20240909,132700,590664455,4045,4040,4045,4040,2512
20240909,132600,580513445,4040,4040,4040,4040,1279
20240909,132500,575346285,4035,4035,4035,4035,50
20240909,132400,575144535,4040,4040,4040,4035,5
20240909,132300,575124340,4030,4040,4040,4030,105
20240909,132200,574701005,4040,4040,4040,4040,16
20240909,132100,574636365,4035,4035,4035,4035,364
20240909,132000,573167625,4030,4035,4035,4030,14
20240909,131900,573111185,4035,4035,4035,4035,15
20240909,131800,573050660,4035,4035,4035,4035,4
20240909,131700,573034520,4035,4035,4035,4035,1005
20240909,131600,568979345,4025,4035,4035,4025,18
20240909,131500,568906725,4035,4035,4035,4035,9
20240909,131400,568870410,4035,4035,4035,4035,4
20240909,131300,568854270,4035,4035,4035,4035,15
20240909,131200,568793745,4035,4035,4035,4035,4
20240909,131100,568777605,4035,4035,4035,4035,5
20240909,131000,568757430,4025,4030,4035,4025,715
20240909,130900,565879450,4035,4035,4035,4035,6
20240909,130800,565855240,4035,4035,4035,4035,5
20240909,130700,565835065,4035,4035,4035,4035,18
20240909,130600,565762435,4035,4035,4035,4035,5
20240909,130500,565742260,4035,4030,4035,4025,1914
20240909,130400,558032155,4035,4035,4035,4035,15
20240909,130300,557971630,4035,4035,4035,4035,69
20240909,130200,557693215,4035,4035,4035,4035,3
20240909,130100,557681110,4025,4035,4035,4025,24
20240909,130000,557584360,4035,4035,4035,4035,5
20240909,125900,557564185,4035,4035,4035,4035,4
20240909,125800,557548045,4025,4035,4035,4025,80
20240909,125700,557225745,4035,4035,4035,4035,4
20240909,125600,557209605,4035,4035,4035,4035,4
20240909,125500,557193465,4025,4035,4035,4025,1815
20240909,125400,549884940,4035,4035,4035,4025,45
20240909,125300,549703765,4040,4040,4040,4040,5
20240909,125200,549683565,4020,4040,4040,4020,53
20240909,125100,549470005,4020,4030,4030,4020,523
20240909,125000,547362515,4025,4030,4030,4025,286
20240909,124900,546211345,4035,4035,4035,4035,18
20240909,124800,546138715,4030,4030,4030,4030,412
20240909,124700,544478355,4030,4030,4030,4030,5
20240909,124600,544458205,4030,4030,4030,4025,603
20240909,124500,542031000,4030,4030,4030,4030,4
20240909,124400,542014880,4030,4030,4030,4030,14
20240909,124300,541958460,4030,4030,4030,4030,15
20240909,124200,541898010,4030,4030,4030,4030,4
20240909,124100,541881890,4030,4030,4030,4030,11
20240909,124000,541837560,4030,4030,4030,4030,20
20240909,123900,541756960,4030,4030,4030,4030,4
20240909,123800,541740840,4030,4030,4030,4030,4
20240909,123700,541724720,4030,4030,4030,4030,17
20240909,123600,541656210,4020,4030,4030,4020,30
20240909,123500,541535570,4030,4030,4030,4030,4
20240909,123400,541519450,4030,4030,4030,4030,14
20240909,123300,541463030,4030,4030,4030,4030,4
20240909,123200,541446910,4030,4030,4030,4030,10
20240909,123100,541406610,4030,4025,4030,4025,218
20240909,123000,540528080,4020,4025,4025,4020,1004
20240909,122900,536491980,4025,4025,4025,4025,4
20240909,122800,536475880,4025,4040,4040,4025,1425
20240909,122700,530738850,4030,4040,4040,4030,8
20240909,122600,530706570,4040,4040,4040,4040,5
20240909,122500,530686370,4040,4040,4040,4040,4
20240909,122400,530670210,4040,4040,4040,4035,29
20240909,122300,530553100,4045,4040,4045,4035,1689
20240909,122200,523729560,4040,4040,4040,4040,4
20240909,122100,523713400,4040,4045,4045,4040,16
20240909,122000,523648755,4045,4040,4045,4030,1725
20240909,121900,516681750,4040,4040,4040,4040,5
20240909,121800,516661550,4040,4040,4040,4035,42
20240909,121700,516492010,4040,4040,4040,4040,4
20240909,121600,516475850,4035,4035,4035,4035,133
20240909,121500,515939195,4035,4035,4035,4030,21
20240909,121400,515854470,4035,4035,4035,4035,4
20240909,121300,515838330,4035,4035,4035,4035,4
20240909,121200,515822190,4035,4035,4035,4035,14
20240909,121100,515765700,4035,4035,4035,4035,14
20240909,121000,515709210,4035,4035,4035,4035,4
20240909,120900,515693070,4035,4030,4035,4030,499
20240909,120800,513682005,4030,4030,4030,4030,4
20240909,120700,513665885,4025,4030,4030,4025,1023
20240909,120600,509548295,4030,4030,4030,4030,79
20240909,120500,509229925,4035,4040,4040,4035,5
20240909,120400,509209730,4040,4040,4040,4040,5
20240909,120300,509189530,4040,4035,4040,4035,110
20240909,120200,508745605,4035,4035,4035,4035,154
20240909,120100,508124215,4040,4040,4040,4040,4
20240909,120000,508108055,4040,4040,4040,4030,425
20240909,115900,506394555,4035,4040,4040,4030,346
20240909,115800,504999635,4040,4040,4040,4040,15
20240909,115700,504939035,4040,4040,4040,4030,118
20240909,115600,504462325,4040,4035,4040,4035,54
20240909,115500,504244285,4035,4040,4040,4035,1983
20240909,115400,496237845,4035,4035,4035,4035,921
20240909,115300,492521610,4035,4030,4035,4030,578
20240909,115200,490191900,4030,4030,4030,4030,5
20240909,115100,490171750,4030,4030,4030,4030,15
20240909,115000,490111300,4030,4030,4030,4030,591
20240909,114900,487729570,4035,4030,4035,4030,157
20240909,114800,487096090,4035,4030,4035,4030,1229
20240909,114700,482143150,4030,4030,4030,4030,35
20240909,114600,482002100,4030,4030,4030,4030,4
20240909,114500,481985980,4025,4025,4025,4025,19
20240909,114400,481909505,4025,4025,4025,4025,4
20240909,114300,481893405,4025,4025,4025,4025,4
20240909,114200,481877305,4030,4030,4035,4030,117
20240909,114100,481405790,4035,4030,4035,4030,702
20240909,114000,478576720,4025,4030,4030,4025,33
20240909,113900,478443875,4030,4030,4030,4025,28
20240909,113800,478331090,4025,4030,4030,4020,114
20240909,113700,477872270,4025,4030,4030,4025,36
20240909,113600,477727350,4030,4030,4030,4025,65
20240909,113500,477465700,4030,4030,4030,4020,35
20240909,113400,477324825,4030,4020,4030,4020,1997
20240909,113300,469277435,4020,4020,4020,4020,201
20240909,113200,468469415,4020,4020,4020,4015,18
20240909,113100,468397105,4020,4020,4020,4020,4
20240909,113000,468381025,4020,4030,4030,4020,247
20240909,112900,467387605,4030,4030,4030,4030,54
20240909,112800,467169985,4030,4030,4030,4030,4
20240909,112700,467153865,4030,4030,4030,4030,16
20240909,112600,467089385,4025,4025,4030,4025,138
20240909,112500,466533915,4025,4025,4025,4025,104
20240909,112400,466115315,4025,4025,4025,4025,26
20240909,112300,466010665,4025,4025,4025,4025,23
20240909,112200,465918090,4025,4025,4025,4025,4
20240909,112100,465901990,4025,4025,4025,4020,672
20240909,112000,463200465,4020,4030,4035,4020,1566
20240909,111900,456897335,4040,4040,4040,4040,294
20240909,111800,455709575,4040,4025,4040,4025,1968
20240909,111700,447765545,4030,4030,4030,4030,406
20240909,111600,446129365,4030,4020,4030,4015,1867
20240909,111500,438611395,4020,4020,4025,4020,1025
20240909,111400,434490840,4020,4015,4020,4015,1924
20240909,111300,426763095,4010,4010,4010,4010,366
20240909,111200,425295435,4010,4010,4010,4010,907
20240909,111100,421658365,4005,4005,4005,4000,769
20240909,111000,418578580,4005,4005,4005,4005,54
20240909,110900,418362310,4005,4005,4005,4005,15
20240909,110800,418302235,4000,4000,4000,4000,1061
20240909,110700,414058235,4000,4000,4000,3990,22
20240909,110600,413970405,4000,4000,4000,4000,17
20240909,110500,413902405,4000,4000,4000,4000,4
20240909,110400,413886405,4000,4000,4000,4000,6
20240909,110300,413862405,4000,3990,4000,3990,3988
20240909,110200,397925075,3995,3995,3995,3995,6
20240909,110100,397901105,3995,3995,3995,3995,3
20240909,110000,397889120,3995,3995,3995,3995,16
20240909,105900,397825200,3990,3990,3990,3990,256
20240909,105800,396803760,3990,3990,3990,3990,4
20240909,105700,396787800,3990,3990,3990,3990,29
20240909,105600,396672090,3990,3995,3995,3990,217
20240909,105500,395805230,3995,3995,3995,3995,4
20240909,105400,395789250,3985,3995,3995,3985,65
20240909,105300,395530075,3995,3995,3995,3995,4
20240909,105200,395514095,3985,3995,3995,3985,454
20240909,105100,393703865,3995,3990,3995,3990,96
20240909,105000,393320760,3990,3990,3990,3990,191
20240909,104900,392558670,3990,3990,3990,3990,4
20240909,104800,392542710,3990,3990,3990,3990,15
20240909,104700,392482860,3990,3985,3990,3985,12
20240909,104600,392435005,3985,3995,3995,3985,273
20240909,104500,391347060,3985,3995,3995,3985,464
20240909,104400,389497850,3995,3995,3995,3995,4
20240909,104300,389481870,3995,3990,3995,3990,33
20240909,104200,389350180,3995,3995,3995,3995,17
20240909,104100,389282265,3995,3995,3995,3995,4
20240909,104000,389266285,3995,3995,3995,3995,4
20240909,103900,389250305,3995,3990,3995,3990,27
20240909,103800,389142480,3990,3995,3995,3990,627
20240909,103700,386640345,3995,4000,4000,3995,49
20240909,103600,386444570,4000,4000,4000,4000,141
20240909,103500,385880570,4000,4000,4000,4000,104
20240909,103400,385464570,4000,4000,4000,4000,29
20240909,103300,385348570,4000,4000,4000,4000,26
20240909,103200,385244570,4000,4000,4000,4000,4
20240909,103100,385228570,4000,4000,4000,4000,5
20240909,103000,385208570,3995,4000,4000,3995,35
20240909,102900,385068615,4000,3995,4000,3995,54
20240909,102800,384852865,4000,4000,4000,4000,4
20240909,102700,384836865,3995,3995,3995,3990,257
20240909,102600,383810155,3990,3995,3995,3990,54
20240909,102500,383594675,3995,3995,3995,3995,4
20240909,102400,383578695,3995,3995,3995,3995,15
20240909,102300,383518770,3990,3995,3995,3990,34
20240909,102200,383383090,3995,3990,3995,3990,247
20240909,102100,382397555,3990,3990,3990,3990,66
20240909,102000,382134215,3985,3990,3990,3985,129
20240909,101900,381620130,3990,3990,3990,3985,34
20240909,101800,381484615,3990,3995,3995,3990,3526
20240909,101700,367415790,3990,3995,3995,3990,136
20240909,101600,366872970,3995,4000,4000,3990,128
20240909,101500,366361625,4000,4000,4000,4000,16
20240909,101400,366297625,3995,3990,3995,3990,516
20240909,101300,364238730,3990,3990,3990,3990,461
20240909,101200,362399340,3990,3990,3990,3990,27
20240909,101100,362291610,3990,3990,3990,3990,16
20240909,101000,362227770,3990,3990,3990,3990,4
20240909,100900,362211810,3985,3990,3990,3985,90
20240909,100800,361853075,3990,3990,3990,3990,279
20240909,100700,360739865,3990,3990,3990,3990,17
20240909,100600,360672035,3985,3985,3985,3985,12
20240909,100500,360624215,3985,3985,3985,3985,18
20240909,100400,360552485,3980,3985,3985,3980,28
20240909,100300,360440910,3970,3985,3985,3970,16
20240909,100200,360377165,3985,3985,3985,3970,310
20240909,100100,359146315,3970,3990,3990,3970,9
20240909,100000,359110505,3990,3990,3990,3990,20
20240909,095900,359030705,3970,3970,3970,3970,0
20240909,095800,359030705,3970,3980,3980,3970,1722
20240909,095700,352190075,4005,4005,4005,4005,0
20240909,095600,352190075,4005,4005,4005,4005,0
20240909,095500,352190075,4005,4000,4005,4000,1269
20240909,095400,347114070,4000,3995,4000,3995,111
20240909,095300,346670570,4000,4000,4000,4000,0
20240909,095200,346670570,4000,3980,4000,3980,318
20240909,095100,345404910,4000,4000,4000,4000,8
20240909,095000,345372910,3980,3980,3980,3980,75
20240909,094900,345074410,4000,3985,4000,3985,830
20240909,094800,341766800,3990,4000,4000,3990,13
20240909,094700,341714910,3985,3985,3985,3985,0
20240909,094600,341714910,3985,3990,3990,3985,4334
20240909,094500,324443080,4000,3990,4000,3990,177
20240909,094400,323735850,3990,3990,3990,3990,1416
20240909,094300,318086010,4000,4000,4000,4000,0
20240909,094200,318086010,4000,4005,4005,4000,8016
20240909,094100,285981980,4005,4005,4005,4005,0
20240909,094000,285981980,4005,4005,4005,4005,112
20240909,093900,285533420,4005,4000,4005,4000,744
20240909,093800,282557400,4000,4000,4000,4000,226
20240909,093700,281653400,4000,4000,4000,3990,120
20240909,093600,281173900,4000,4000,4000,4000,150
20240909,093500,280573900,4000,4000,4000,3990,275
20240909,093400,279476550,4000,4000,4000,4000,65
20240909,093300,279216550,4000,3990,4000,3980,365
20240909,093200,277760195,4000,4000,4000,4000,23
20240909,093100,277668195,4000,3995,4000,3995,1117
20240909,093000,273203210,3995,3990,3995,3990,989
20240909,092900,269252495,3990,3990,3990,3990,246
20240909,092800,268270955,3985,3985,3985,3985,50
20240909,092700,268071705,3975,3980,3980,3975,69
20240909,092600,267797405,3975,3990,3990,3975,50
20240909,092500,267598505,3970,3985,3990,3970,265
20240909,092400,266543115,3980,3975,3985,3970,3159
20240909,092300,253987185,3965,3965,3965,3965,0
20240909,092200,253987185,3965,3965,3970,3965,2022
20240909,092100,245964555,3970,3965,3975,3965,2062
20240909,092000,237768590,3965,3975,3975,3965,638
20240909,091900,235233150,3970,3970,3970,3970,491
20240909,091800,233283880,3975,3970,3975,3970,105
20240909,091700,232866780,3975,3975,3975,3975,401
20240909,091600,231272805,3960,3975,3975,3960,23
20240909,091500,231181425,3975,3960,3975,3960,542
20240909,091400,229033965,3960,3960,3960,3960,7
20240909,091300,229006245,3960,3960,3960,3950,413
20240909,091200,227374005,3960,3965,3965,3960,291
20240909,091100,226221245,3965,3955,3965,3950,48
20240909,091000,226031405,3965,3965,3975,3965,709
20240909,090900,223215220,3975,3975,3975,3975,3
20240909,090800,223203295,3970,3930,3980,3925,14080
20240909,090700,167657095,3925,3940,3945,3925,612
20240909,090600,165252785,3940,3935,3940,3930,1319
20240909,090500,160062065,3940,3940,3940,3940,0
20240909,090400,160062065,3940,3940,3945,3940,1009
20240909,090300,156084740,3940,3910,3940,3910,1164
20240909,090200,151502270,3910,3920,3940,3910,13643
20240909,090100,97823880,3905,3910,3930,3885,3271
20240909,090000,85061880,3920,3930,3930,3870,21471