stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,192500,67236410,5910,5910,5910,5910,403
20240910,192400,67236410,5910,5910,5910,5910,0
20240910,192300,67236410,5910,5910,5910,5910,0
20240910,192200,67236410,5910,5910,5910,5910,0
20240910,192100,67236410,5910,5910,5910,5910,0
20240910,192000,67236410,5910,5910,5910,5910,0
20240910,191900,67236410,5910,5910,5910,5910,0
20240910,191800,67236410,5910,5910,5910,5910,0
20240910,191700,67236410,5910,5910,5910,5910,0
20240910,191600,67236410,5910,5910,5910,5910,0
20240910,191500,67236410,5910,5910,5910,5910,0
20240910,191400,67236410,5910,5910,5910,5910,0
20240910,191300,67236410,5910,5910,5910,5910,0
20240910,191200,67236410,5910,5910,5910,5910,0
20240910,191100,67236410,5910,5910,5910,5910,0
20240910,191000,67236410,5910,5910,5910,5910,0
20240910,190900,67236410,5910,5910,5910,5910,0
20240910,190800,67236410,5910,5910,5910,5910,0
20240910,190700,67236410,5910,5910,5910,5910,0
20240910,190600,67236410,5910,5910,5910,5910,0
20240910,190500,67236410,5910,5910,5910,5910,0
20240910,190400,67236410,5910,5910,5910,5910,0
20240910,190300,67236410,5910,5910,5910,5910,0
20240910,190200,67236410,5910,5910,5910,5910,0
20240910,190100,67236410,5910,5910,5910,5910,0
20240910,190000,67236410,5910,5910,5910,5910,0
20240910,185900,67236410,5910,5910,5910,5910,0
20240910,185800,67236410,5910,5910,5910,5910,0
20240910,185700,67236410,5910,5910,5910,5910,0
20240910,185600,67236410,5910,5910,5910,5910,0
20240910,185500,67236410,5910,5910,5910,5910,403
20240910,185400,67236410,5910,5910,5910,5910,0
20240910,185300,67236410,5910,5910,5910,5910,0
20240910,185200,67236410,5910,5910,5910,5910,0
20240910,185100,67236410,5910,5910,5910,5910,0
20240910,185000,67236410,5910,5910,5910,5910,0
20240910,184900,67236410,5910,5910,5910,5910,0
20240910,184800,67236410,5910,5910,5910,5910,0
20240910,184700,67236410,5910,5910,5910,5910,0
20240910,184600,67236410,5910,5910,5910,5910,0
20240910,184500,67236410,5910,5910,5910,5910,0
20240910,184400,67236410,5910,5910,5910,5910,0
20240910,184300,67236410,5910,5910,5910,5910,0
20240910,184200,67236410,5910,5910,5910,5910,0
20240910,184100,67236410,5910,5910,5910,5910,0
20240910,184000,67236410,5910,5910,5910,5910,0
20240910,183900,67236410,5910,5910,5910,5910,0
20240910,183800,67236410,5910,5910,5910,5910,0
20240910,183700,67236410,5910,5910,5910,5910,0
20240910,183600,67236410,5910,5910,5910,5910,0
20240910,183500,67236410,5910,5910,5910,5910,0
20240910,183400,67236410,5910,5910,5910,5910,0
20240910,183300,67236410,5910,5910,5910,5910,0
20240910,183200,67236410,5910,5910,5910,5910,0
20240910,183100,67236410,5910,5910,5910,5910,0
20240910,183000,67236410,5910,5910,5910,5910,0
20240910,182900,67236410,5910,5910,5910,5910,0
20240910,182800,67236410,5910,5910,5910,5910,0
20240910,182700,67236410,5910,5910,5910,5910,0
20240910,182600,67236410,5910,5910,5910,5910,0
20240910,182500,67236410,5910,5910,5910,5910,403
20240910,182400,67236410,5910,5910,5910,5910,0
20240910,182300,67236410,5910,5910,5910,5910,0
20240910,182200,67236410,5910,5910,5910,5910,0
20240910,182100,67236410,5910,5910,5910,5910,0
20240910,182000,67236410,5910,5910,5910,5910,0
20240910,181900,67236410,5910,5910,5910,5910,0
20240910,181800,67236410,5910,5910,5910,5910,0
20240910,181700,67236410,5910,5910,5910,5910,0
20240910,181600,67236410,5910,5910,5910,5910,0
20240910,181500,67236410,5910,5910,5910,5910,0
20240910,181400,67236410,5910,5910,5910,5910,0
20240910,181300,67236410,5910,5910,5910,5910,0
20240910,181200,67236410,5910,5910,5910,5910,0
20240910,181100,67236410,5910,5910,5910,5910,0
20240910,181000,67236410,5910,5910,5910,5910,0
20240910,180900,67236410,5910,5910,5910,5910,0
20240910,180800,67236410,5910,5910,5910,5910,0
20240910,180700,67236410,5910,5910,5910,5910,0
20240910,180600,67236410,5910,5910,5910,5910,0
20240910,180500,67236410,5910,5910,5910,5910,0
20240910,180400,67236410,5910,5910,5910,5910,0
20240910,180300,67236410,5910,5910,5910,5910,0
20240910,180200,67236410,5910,5910,5910,5910,0
20240910,180100,67236410,5910,5910,5910,5910,0
20240910,180000,67236410,5910,5910,5910,5910,0
20240910,175900,67236410,5910,5910,5910,5910,0
20240910,175800,67236410,5910,5910,5910,5910,0
20240910,175700,67236410,5910,5910,5910,5910,0
20240910,175600,67236410,5910,5910,5910,5910,0
20240910,175500,67236410,5910,5910,5910,5910,403
20240910,175400,67236410,5910,5910,5910,5910,0
20240910,175300,67236410,5910,5910,5910,5910,0
20240910,175200,67236410,5910,5910,5910,5910,0
20240910,175100,67236410,5910,5910,5910,5910,0
20240910,175000,67236410,5910,5910,5910,5910,0
20240910,174900,67236410,5910,5910,5910,5910,0
20240910,174800,67236410,5910,5910,5910,5910,0
20240910,174700,67236410,5910,5910,5910,5910,0
20240910,174600,67236410,5910,5910,5910,5910,0
20240910,174500,67236410,5910,5910,5910,5910,0
20240910,174400,67236410,5910,5910,5910,5910,0
20240910,174300,67236410,5910,5910,5910,5910,0
20240910,174200,67236410,5910,5910,5910,5910,0
20240910,174100,67236410,5910,5910,5910,5910,0
20240910,174000,67236410,5910,5910,5910,5910,0
20240910,173900,67236410,5910,5910,5910,5910,0
20240910,173800,67236410,5910,5910,5910,5910,0
20240910,173700,67236410,5910,5910,5910,5910,0
20240910,173600,67236410,5910,5910,5910,5910,0
20240910,173500,67236410,5910,5910,5910,5910,0
20240910,173400,67236410,5910,5910,5910,5910,0
20240910,173300,67236410,5910,5910,5910,5910,0
20240910,173200,67236410,5910,5910,5910,5910,0
20240910,173100,67236410,5910,5910,5910,5910,0
20240910,173000,67236410,5910,5910,5910,5910,0
20240910,172900,67236410,5910,5910,5910,5910,0
20240910,172800,67236410,5910,5910,5910,5910,0
20240910,172700,67236410,5910,5910,5910,5910,0
20240910,172600,67236410,5910,5910,5910,5910,0
20240910,172500,67236410,5910,5910,5910,5910,403
20240910,172400,67236410,5910,5910,5910,5910,0
20240910,172300,67236410,5910,5910,5910,5910,0
20240910,172200,67236410,5910,5910,5910,5910,0
20240910,172100,67236410,5910,5910,5910,5910,0
20240910,172000,67236410,5910,5910,5910,5910,0
20240910,171900,67236410,5910,5910,5910,5910,0
20240910,171800,67236410,5910,5910,5910,5910,0
20240910,171700,67236410,5910,5910,5910,5910,0
20240910,171600,67236410,5910,5910,5910,5910,0
20240910,171500,67236410,5910,5910,5910,5910,0
20240910,171400,67236410,5910,5910,5910,5910,0
20240910,171300,67236410,5910,5910,5910,5910,0
20240910,171200,67236410,5910,5910,5910,5910,0
20240910,171100,67236410,5910,5910,5910,5910,0
20240910,171000,67236410,5910,5910,5910,5910,0
20240910,170900,67236410,5910,5910,5910,5910,0
20240910,170800,67236410,5910,5910,5910,5910,0
20240910,170700,67236410,5910,5910,5910,5910,0
20240910,170600,67236410,5910,5910,5910,5910,0
20240910,170500,67236410,5910,5910,5910,5910,0
20240910,170400,67236410,5910,5910,5910,5910,0
20240910,170300,67236410,5910,5910,5910,5910,0
20240910,170200,67236410,5910,5910,5910,5910,0
20240910,170100,67236410,5910,5910,5910,5910,0
20240910,170000,67236410,5910,5910,5910,5910,0
20240910,165900,67236410,5910,5910,5910,5910,0
20240910,165800,67236410,5910,5910,5910,5910,0
20240910,165700,67236410,5910,5910,5910,5910,0
20240910,165600,67236410,5910,5910,5910,5910,0
20240910,165500,67236410,5910,5910,5910,5910,403
20240910,165400,67236410,5910,5910,5910,5910,0
20240910,165300,67236410,5910,5910,5910,5910,0
20240910,165200,67236410,5910,5910,5910,5910,0
20240910,165100,67236410,5910,5910,5910,5910,0
20240910,165000,67236410,5910,5910,5910,5910,0
20240910,164900,67236410,5910,5910,5910,5910,0
20240910,164800,67236410,5910,5910,5910,5910,0
20240910,164700,67236410,5910,5910,5910,5910,0
20240910,164600,67236410,5910,5910,5910,5910,0
20240910,164500,67236410,5910,5910,5910,5910,0
20240910,164400,67236410,5910,5910,5910,5910,0
20240910,164300,67236410,5910,5910,5910,5910,0
20240910,164200,67236410,5910,5910,5910,5910,0
20240910,164100,67236410,5910,5910,5910,5910,0
20240910,164000,67236410,5910,5910,5910,5910,0
20240910,163900,67236410,5910,5910,5910,5910,0
20240910,163800,67236410,5910,5910,5910,5910,0
20240910,163700,67236410,5910,5910,5910,5910,0
20240910,163600,67236410,5910,5910,5910,5910,0
20240910,163500,67236410,5910,5910,5910,5910,0
20240910,163400,67236410,5910,5910,5910,5910,0
20240910,163300,67236410,5910,5910,5910,5910,0
20240910,163200,67236410,5910,5910,5910,5910,0
20240910,163100,67236410,5910,5910,5910,5910,0
20240910,163000,67236410,5910,5910,5910,5910,0
20240910,162900,67236410,5910,5910,5910,5910,0
20240910,162800,67236410,5910,5910,5910,5910,0
20240910,162700,67236410,5910,5910,5910,5910,0
20240910,162600,67236410,5910,5910,5910,5910,0
20240910,162500,67236410,5910,5910,5910,5910,403
20240910,162400,67236410,5910,5910,5910,5910,0
20240910,162300,67236410,5910,5910,5910,5910,0
20240910,162200,67236410,5910,5910,5910,5910,0
20240910,162100,67236410,5910,5910,5910,5910,0
20240910,162000,67236410,5910,5910,5910,5910,0
20240910,161900,67236410,5910,5910,5910,5910,0
20240910,161800,67236410,5910,5910,5910,5910,0
20240910,161700,67236410,5910,5910,5910,5910,0
20240910,161600,67236410,5910,5910,5910,5910,0
20240910,161500,67236410,5910,5910,5910,5910,0
20240910,161400,67236410,5910,5910,5910,5910,0
20240910,161300,67236410,5910,5910,5910,5910,0
20240910,161200,67236410,5910,5910,5910,5910,0
20240910,161100,67236410,5910,5910,5910,5910,0
20240910,161000,67236410,5910,5910,5910,5910,0
20240910,160900,67236410,5910,5910,5910,5910,0
20240910,160800,67236410,5910,5910,5910,5910,0
20240910,160700,67236410,5910,5910,5910,5910,0
20240910,160600,67236410,5910,5910,5910,5910,0
20240910,160500,67236410,5910,5910,5910,5910,0
20240910,160400,67236410,5910,5910,5910,5910,0
20240910,160300,67236410,5910,5910,5910,5910,0
20240910,160200,67236410,5910,5910,5910,5910,0
20240910,160100,67236410,5910,5910,5910,5910,0
20240910,160000,67236410,5910,5910,5910,5910,0
20240910,155900,67236410,5910,5910,5910,5910,0
20240910,155800,67236410,5910,5910,5910,5910,0
20240910,155700,67236410,5910,5910,5910,5910,0
20240910,155600,67236410,5910,5910,5910,5910,0
20240910,155500,67236410,5910,5910,5910,5910,403
20240910,155400,67236410,5910,5910,5910,5910,0
20240910,155300,67236410,5910,5910,5910,5910,0
20240910,155200,67236410,5910,5910,5910,5910,0
20240910,155100,67236410,5910,5910,5910,5910,0
20240910,155000,67236410,5910,5910,5910,5910,0
20240910,154900,67236410,5910,5910,5910,5910,0
20240910,154800,67236410,5910,5910,5910,5910,0
20240910,154700,67236410,5910,5910,5910,5910,0
20240910,154600,67236410,5910,5910,5910,5910,0
20240910,154500,67236410,5910,5910,5910,5910,0
20240910,154400,67236410,5910,5910,5910,5910,0
20240910,154300,67236410,5910,5910,5910,5910,0
20240910,154200,67236410,5910,5910,5910,5910,0
20240910,154100,67236410,5910,5910,5910,5910,0
20240910,154000,67236410,5910,5910,5910,5910,0
20240910,153900,67236410,5910,5910,5910,5910,0
20240910,153800,67236410,5910,5910,5910,5910,0
20240910,153700,67236410,5910,5910,5910,5910,0
20240910,153600,67236410,5910,5910,5910,5910,0
20240910,153500,67236410,5910,5910,5910,5910,0
20240910,153400,67236410,5910,5910,5910,5910,0
20240910,153300,67236410,5910,5910,5910,5910,0
20240910,153200,67236410,5910,5910,5910,5910,0
20240910,153100,67236410,5910,5910,5910,5910,0
20240910,153000,67236410,5910,5910,5910,5910,403
20240910,152900,64854680,5920,5920,5920,5920,0
20240910,152800,64854680,5920,5920,5920,5920,0
20240910,152700,64854680,5920,5920,5920,5920,0
20240910,152600,64854680,5920,5920,5920,5920,0
20240910,152500,64854680,5920,5920,5920,5920,0
20240910,152400,64854680,5920,5920,5920,5920,0
20240910,152300,64854680,5920,5920,5920,5920,0
20240910,152200,64854680,5920,5920,5920,5920,0
20240910,152100,64854680,5920,5920,5920,5920,0
20240910,152000,64854680,5920,5920,5920,5920,0
20240910,151900,64854680,5920,5920,5920,5920,209
20240910,151800,63617400,5930,5920,5930,5920,375
20240910,151700,61397340,5940,5920,5940,5920,18
20240910,151600,61290750,5930,5930,5930,5930,10
20240910,151500,61231450,5940,5940,5940,5940,1
20240910,151400,61225510,5920,5920,5920,5920,169
20240910,151300,60225030,5930,5930,5930,5930,1051
20240910,151200,53992600,5930,5930,5930,5930,4
20240910,151100,53968880,5930,5930,5930,5930,0
20240910,151000,53968880,5930,5930,5930,5930,10
20240910,150900,53909580,5930,5940,5940,5930,14
20240910,150800,53826460,5940,5940,5940,5940,0
20240910,150700,53826460,5940,5940,5940,5940,0
20240910,150600,53826460,5940,5940,5940,5940,0
20240910,150500,53826460,5940,5940,5940,5930,136
20240910,150400,53019940,5930,5930,5930,5930,1
20240910,150300,53014010,5940,5930,5940,5930,2
20240910,150200,53002140,5930,5930,5930,5930,17
20240910,150100,52901330,5940,5930,5940,5930,6
20240910,150000,52865700,5940,5930,5940,5930,150
20240910,145900,51976190,5940,5940,5940,5940,27
20240910,145800,51815810,5940,5940,5940,5940,1
20240910,145700,51809870,5940,5940,5940,5940,5
20240910,145600,51780170,5940,5940,5940,5940,32
20240910,145500,51590090,5940,5940,5940,5940,0
20240910,145400,51590090,5940,5930,5940,5930,2
20240910,145300,51578220,5930,5930,5930,5930,14
20240910,145200,51495200,5940,5940,5940,5940,0
20240910,145100,51495200,5940,5940,5940,5940,0
20240910,145000,51495200,5940,5940,5940,5940,0
20240910,144900,51495200,5940,5940,5940,5940,1
20240910,144800,51489260,5940,5940,5940,5940,2
20240910,144700,51477380,5940,5930,5940,5930,5
20240910,144600,51447700,5930,5930,5930,5930,0
20240910,144500,51447700,5930,5930,5930,5930,0
20240910,144400,51447700,5930,5930,5930,5930,66
20240910,144300,51056320,5940,5940,5940,5940,0
20240910,144200,51056320,5940,5940,5940,5940,0
20240910,144100,51056320,5940,5940,5940,5940,10
20240910,144000,50996920,5940,5940,5940,5940,26
20240910,143900,50842480,5950,5950,5950,5950,0
20240910,143800,50842480,5950,5950,5950,5950,0
20240910,143700,50842480,5950,5940,5960,5940,20
20240910,143600,50723500,5960,5960,5960,5960,0
20240910,143500,50723500,5960,5960,5960,5960,0
20240910,143400,50723500,5960,5960,5960,5960,0
20240910,143300,50723500,5960,5960,5960,5960,0
20240910,143200,50723500,5960,5960,5960,5960,0
20240910,143100,50723500,5960,5940,5960,5940,2
20240910,143000,50711600,5930,5930,5930,5930,0
20240910,142900,50711600,5930,5930,5930,5930,0
20240910,142800,50711600,5930,5930,5930,5930,0
20240910,142700,50711600,5930,5930,5930,5930,0
20240910,142600,50711600,5930,5930,5930,5930,0
20240910,142500,50711600,5930,5930,5930,5930,0
20240910,142400,50711600,5930,5930,5930,5930,10
20240910,142300,50652300,5970,5970,5970,5970,0
20240910,142200,50652300,5970,5970,5970,5970,0
20240910,142100,50652300,5970,5970,5970,5970,0
20240910,142000,50652300,5970,5950,5970,5930,185
20240910,141900,49553820,5950,5950,5950,5950,100
20240910,141800,48958820,5970,5970,5970,5970,0
20240910,141700,48958820,5970,5970,5970,5970,0
20240910,141600,48958820,5970,5960,5970,5960,2
20240910,141500,48946890,5960,5960,5960,5960,1
20240910,141400,48940930,5950,5970,5970,5950,3
20240910,141300,48923060,5950,5950,5950,5950,0
20240910,141200,48923060,5950,5950,5950,5930,504
20240910,141100,45929570,5950,5950,5950,5950,0
20240910,141000,45929570,5950,5960,5960,5950,75
20240910,140900,45483300,5980,5980,5980,5980,0
20240910,140800,45483300,5980,5980,5980,5980,3
20240910,140700,45465360,5960,5960,5960,5960,1
20240910,140600,45459400,5990,5990,5990,5990,0
20240910,140500,45459400,5990,5990,5990,5990,0
20240910,140400,45459400,5990,5990,5990,5990,0
20240910,140300,45459400,5990,5960,5990,5960,3
20240910,140200,45441460,5960,5960,5960,5960,1
20240910,140100,45435500,5960,5960,5960,5960,2
20240910,140000,45423580,5960,5960,5960,5960,0
20240910,135900,45423580,5960,5960,5960,5960,0
20240910,135800,45423580,5960,5960,5960,5960,0
20240910,135700,45423580,5960,5960,5960,5960,0
20240910,135600,45423580,5960,5960,5960,5960,1
20240910,135500,45417620,5960,5960,5960,5960,1
20240910,135400,45411660,5960,5960,5960,5960,0
20240910,135300,45411660,5960,5960,5960,5960,0
20240910,135200,45411660,5960,5960,5960,5960,1
20240910,135100,45405700,5960,5960,5960,5960,1
20240910,135000,45399740,5960,5960,5960,5960,1
20240910,134900,45393780,5960,5960,5960,5960,0
20240910,134800,45393780,5960,5960,5960,5960,0
20240910,134700,45393780,5960,5960,5960,5960,0
20240910,134600,45393780,5960,5960,5960,5960,1
20240910,134500,45387820,5960,5960,5960,5960,1
20240910,134400,45381860,5960,5960,5960,5960,0
20240910,134300,45381860,5960,5960,5960,5960,1
20240910,134200,45375900,5990,5970,5990,5970,11
20240910,134100,45310030,5990,5990,5990,5990,0
20240910,134000,45310030,5990,5990,5990,5990,0
20240910,133900,45310030,5990,5990,5990,5990,0
20240910,133800,45310030,5990,5990,5990,5990,0
20240910,133700,45310030,5990,5960,5990,5960,8
20240910,133600,45262190,5980,5960,5990,5960,4
20240910,133500,45238300,5950,5960,5980,5950,18
20240910,133400,45131070,5990,5960,5990,5950,24
20240910,133300,44988170,5990,5950,5990,5950,190
20240910,133200,43855760,5960,5960,5960,5960,0
20240910,133100,43855760,5960,5950,5960,5950,2
20240910,133000,43843850,5960,5950,5960,5950,5
20240910,132900,43814070,5960,5950,5960,5950,4
20240910,132800,43790250,5960,5950,5960,5950,13
20240910,132700,43712890,5950,5950,5960,5950,3
20240910,132600,43695030,5960,5950,5960,5950,2
20240910,132500,43683120,5960,5950,5960,5950,2
20240910,132400,43671210,5960,5950,5960,5950,2
20240910,132300,43659300,5960,5950,5960,5950,2
20240910,132200,43647390,5960,5960,5960,5960,0
20240910,132100,43647390,5960,5960,5960,5960,0
20240910,132000,43647390,5960,5950,5960,5950,2
20240910,131900,43635480,5960,5950,5960,5950,4
20240910,131800,43611660,5960,5930,5960,5930,12
20240910,131700,43540270,5960,5940,5960,5930,14
20240910,131600,43457030,5930,5940,5960,5920,149
20240910,131500,42574670,5930,5930,5930,5930,45
20240910,131400,42307820,5940,5960,5960,5940,13
20240910,131300,42230580,5950,5950,5950,5950,2
20240910,131200,42218680,5950,5950,5950,5950,0
20240910,131100,42218680,5950,5950,5950,5950,1
20240910,131000,42212730,5960,5960,5960,5960,0
20240910,130900,42212730,5960,5950,5960,5950,2
20240910,130800,42200820,5960,5960,5960,5950,5
20240910,130700,42171040,5950,5950,5950,5950,1
20240910,130600,42165090,5960,5960,5960,5960,0
20240910,130500,42165090,5960,5950,5960,5950,2
20240910,130400,42153180,5960,5960,5960,5960,0
20240910,130300,42153180,5960,5940,5960,5940,2
20240910,130200,42141280,5960,5940,5960,5940,6
20240910,130100,42105580,5960,5950,5960,5950,9
20240910,130000,42052010,5960,5950,5960,5950,2
20240910,125900,42040100,5950,5950,5950,5950,0
20240910,125800,42040100,5950,5950,5950,5950,0
20240910,125700,42040100,5950,5940,5950,5940,2
20240910,125600,42028210,5960,5940,5960,5940,2
20240910,125500,42016310,5970,5940,5970,5940,278
20240910,125400,40364930,5940,5940,5940,5940,3
20240910,125300,40347110,5940,5940,5940,5940,0
20240910,125200,40347110,5940,5940,5940,5940,0
20240910,125100,40347110,5940,5940,5940,5940,10
20240910,125000,40287710,5940,5940,5940,5940,0
20240910,124900,40287710,5940,5940,5940,5940,1
20240910,124800,40281770,5940,5940,5940,5940,47
20240910,124700,40002590,5940,5940,5940,5940,80
20240910,124600,39527390,5940,5940,5940,5940,3
20240910,124500,39509570,5930,5940,5940,5930,6
20240910,124400,39473950,5930,5930,5940,5930,9
20240910,124300,39420540,5940,5930,5940,5930,6
20240910,124200,39384930,5940,5920,5940,5920,13
20240910,124100,39307850,5920,5940,5940,5920,1305
20240910,124000,31566520,5950,5960,5960,5950,271
20240910,123900,29952110,5970,5960,5970,5960,2
20240910,123800,29940180,5970,5960,5970,5960,2
20240910,123700,29928250,5970,5960,5980,5960,31
20240910,123600,29743200,5980,5970,5980,5960,6
20240910,123500,29707380,5980,5950,5980,5950,246
20240910,123400,28243570,5980,5970,5980,5950,75
20240910,123300,27796240,5980,5980,5980,5970,6
20240910,123200,27760370,5980,5980,5980,5980,0
20240910,123100,27760370,5980,5980,5980,5980,2
20240910,123000,27748410,5980,5980,5980,5980,3
20240910,122900,27730470,5990,5990,5990,5990,0
20240910,122800,27730470,5990,5980,5990,5980,9
20240910,122700,27676600,5980,5990,5990,5980,155
20240910,122600,26748960,6000,6000,6000,6000,0
20240910,122500,26748960,6000,6000,6000,6000,0
20240910,122400,26748960,6000,6000,6000,6000,0
20240910,122300,26748960,6000,6000,6000,6000,2
20240910,122200,26736960,6000,6000,6000,6000,0
20240910,122100,26736960,6000,6000,6000,6000,0
20240910,122000,26736960,6000,6000,6000,6000,0
20240910,121900,26736960,6000,6000,6000,6000,0
20240910,121800,26736960,6000,6000,6000,6000,0
20240910,121700,26736960,6000,6000,6000,6000,0
20240910,121600,26736960,6000,6000,6000,6000,0
20240910,121500,26736960,6000,6000,6000,6000,5
20240910,121400,26706960,6010,6010,6010,6010,0
20240910,121300,26706960,6010,6010,6010,6010,0
20240910,121200,26706960,6010,6010,6010,6010,0
20240910,121100,26706960,6010,6010,6010,6010,3
20240910,121000,26688930,6000,6010,6010,6000,29
20240910,120900,26514920,6010,6010,6020,6010,14
20240910,120800,26430750,6020,6020,6020,6020,0
20240910,120700,26430750,6020,6020,6020,6020,2
20240910,120600,26418710,6010,6010,6030,6010,12
20240910,120500,26346560,6000,6000,6000,6000,291
20240910,120400,24600560,5990,5990,5990,5990,0
20240910,120300,24600560,5990,5990,5990,5990,1
20240910,120200,24594570,6000,6000,6000,5990,16
20240910,120100,24498660,5990,5990,6000,5990,11
20240910,120000,24432720,6000,5990,6000,5990,18
20240910,115900,24324890,5990,5990,5990,5990,6
20240910,115800,24288950,6000,5990,6000,5990,11
20240910,115700,24223050,5990,6000,6000,5990,27
20240910,115600,24061170,6000,6000,6000,6000,0
20240910,115500,24061170,6000,6020,6020,6000,1404
20240910,115400,15623440,6030,6030,6030,6030,2
20240910,115300,15611380,6030,6030,6030,6030,0
20240910,115200,15611380,6030,6030,6030,6030,0
20240910,115100,15611380,6030,6030,6030,6030,0
20240910,115000,15611380,6030,6030,6030,6030,0
20240910,114900,15611380,6030,6030,6030,6030,1
20240910,114800,15605350,6030,6030,6030,6030,0
20240910,114700,15605350,6030,6030,6030,6030,4
20240910,114600,15581230,6030,6030,6030,6030,0
20240910,114500,15581230,6030,6030,6030,6030,0
20240910,114400,15581230,6030,6030,6030,6030,0
20240910,114300,15581230,6030,6030,6030,6030,0
20240910,114200,15581230,6030,6030,6030,6030,0
20240910,114100,15581230,6030,6030,6030,6030,0
20240910,114000,15581230,6030,6030,6030,6030,0
20240910,113900,15581230,6030,6030,6030,6030,0
20240910,113800,15581230,6030,6030,6030,6030,0
20240910,113700,15581230,6030,6030,6030,6030,0
20240910,113600,15581230,6030,6030,6030,6030,20
20240910,113500,15460630,6060,6060,6060,6060,0
20240910,113400,15460630,6060,6060,6060,6060,0
20240910,113300,15460630,6060,6060,6060,6060,0
20240910,113200,15460630,6060,6060,6060,6060,0
20240910,113100,15460630,6060,6060,6060,6060,0
20240910,113000,15460630,6060,6060,6060,6060,0
20240910,112900,15460630,6060,6060,6060,6060,0
20240910,112800,15460630,6060,6060,6060,6060,0
20240910,112700,15460630,6060,6070,6070,6060,3
20240910,112600,15442430,6070,6030,6070,6030,4
20240910,112500,15418190,6040,6040,6040,6040,0
20240910,112400,15418190,6040,6040,6040,6040,0
20240910,112300,15418190,6040,6030,6040,6030,2
20240910,112200,15406120,6030,6030,6030,6030,0
20240910,112100,15406120,6030,6030,6030,6030,61
20240910,112000,15038290,6040,6040,6040,6040,0
20240910,111900,15038290,6040,6040,6040,6040,10
20240910,111800,14977890,6040,6040,6040,6040,0
20240910,111700,14977890,6040,6040,6040,6040,0
20240910,111600,14977890,6040,6040,6040,6040,1
20240910,111500,14971850,6040,6040,6040,6040,4
20240910,111400,14947690,6070,6070,6070,6070,0
20240910,111300,14947690,6070,6070,6070,6070,0
20240910,111200,14947690,6070,6070,6070,6070,0
20240910,111100,14947690,6070,6070,6070,6070,0
20240910,111000,14947690,6070,6070,6070,6070,0
20240910,110900,14947690,6070,6070,6070,6070,0
20240910,110800,14947690,6070,6070,6070,6070,0
20240910,110700,14947690,6070,6070,6070,6070,17
20240910,110600,14844500,6070,6070,6070,6070,0
20240910,110500,14844500,6070,6070,6070,6070,10
20240910,110400,14783800,6040,6050,6050,6040,20
20240910,110300,14662900,6060,6060,6060,6060,93
20240910,110200,14099320,6070,6070,6070,6070,0
20240910,110100,14099320,6070,6070,6070,6070,0
20240910,110000,14099320,6070,6070,6070,6070,0
20240910,105900,14099320,6070,6070,6080,6070,134
20240910,105800,13285900,6080,6080,6080,6060,19
20240910,105700,13170500,6070,6070,6080,6070,17
20240910,105600,13067270,6080,6070,6080,6070,2
20240910,105500,13055120,6080,6070,6080,6070,2
20240910,105400,13042970,6080,6080,6080,6080,0
20240910,105300,13042970,6080,6080,6080,6080,0
20240910,105200,13042970,6080,6080,6080,6080,0
20240910,105100,13042970,6080,6080,6080,6080,0
20240910,105000,13042970,6080,6080,6080,6080,0
20240910,104900,13042970,6080,6080,6080,6080,0
20240910,104800,13042970,6080,6070,6080,6070,2
20240910,104700,13030820,6080,6070,6080,6070,101
20240910,104600,12416750,6080,6080,6080,6080,0
20240910,104500,12416750,6080,6080,6080,6080,0
20240910,104400,12416750,6080,6070,6080,6070,2
20240910,104300,12404600,6080,6070,6080,6070,6
20240910,104200,12368150,6080,6070,6080,6070,2
20240910,104100,12356000,6080,6070,6080,6070,6
20240910,104000,12319550,6080,6070,6080,6070,12
20240910,103900,12246660,6080,6070,6080,6070,8
20240910,103800,12198060,6080,6080,6080,6080,0
20240910,103700,12198060,6080,6070,6080,6070,14
20240910,103600,12112950,6080,6080,6080,6080,0
20240910,103500,12112950,6080,6080,6080,6080,0
20240910,103400,12112950,6080,6070,6080,6070,2
20240910,103300,12100800,6080,6080,6080,6080,0
20240910,103200,12100800,6080,6070,6080,6070,2
20240910,103100,12088650,6080,6070,6080,6070,2
20240910,103000,12076500,6080,6080,6080,6080,0
20240910,102900,12076500,6080,6080,6080,6060,5
20240910,102800,12046130,6060,6060,6060,6060,1
20240910,102700,12040070,6080,6080,6080,6080,0
20240910,102600,12040070,6080,6060,6080,6060,369
20240910,102500,9796570,6080,6080,6080,6080,0
20240910,102400,9796570,6080,6060,6080,6060,11
20240910,102300,9729730,6070,6070,6070,6070,0
20240910,102200,9729730,6070,6060,6070,6060,2
20240910,102100,9717600,6060,6060,6060,6060,1
20240910,102000,9711540,6070,6070,6070,6070,0
20240910,101900,9711540,6070,6070,6070,6070,11
20240910,101800,9644770,6070,6080,6080,6070,48
20240910,101700,9353390,6090,6090,6090,6090,0
20240910,101600,9353390,6090,6090,6090,6090,0
20240910,101500,9353390,6090,6090,6090,6090,0
20240910,101400,9353390,6090,6090,6090,6090,0
20240910,101300,9353390,6090,6080,6090,6080,19
20240910,101200,9237690,6090,6090,6090,6090,0
20240910,101100,9237690,6090,6090,6090,6090,0
20240910,101000,9237690,6090,6090,6090,6090,0
20240910,100900,9237690,6090,6080,6090,6080,2
20240910,100800,9225520,6090,6090,6090,6090,0
20240910,100700,9225520,6090,6080,6090,6080,5
20240910,100600,9195080,6090,6090,6090,6090,0
20240910,100500,9195080,6090,6080,6090,6080,4
20240910,100400,9170730,6090,6080,6090,6080,2
20240910,100300,9158560,6080,6080,6080,6080,1
20240910,100200,9152480,6080,6080,6080,6080,4
20240910,100100,9128160,6080,6080,6080,6080,2
20240910,100000,9116000,6080,6080,6080,6080,0
20240910,095900,9116000,6080,6080,6080,6080,276
20240910,095800,7437920,6090,6090,6090,6090,0
20240910,095700,7437920,6090,6080,6090,6080,3
20240910,095600,7419660,6070,6070,6070,6070,75
20240910,095500,6964410,6070,6070,6070,6070,0
20240910,095400,6964410,6070,6060,6080,6060,29
20240910,095300,6788380,6070,6060,6070,6060,4
20240910,095200,6764120,6070,6070,6070,6070,0
20240910,095100,6764120,6070,6070,6070,6070,0
20240910,095000,6764120,6070,6070,6070,6070,0
20240910,094900,6764120,6070,6060,6070,6060,2
20240910,094800,6751990,6070,6060,6070,6060,3
20240910,094700,6733800,6060,6060,6060,6060,2
20240910,094600,6721680,6050,6050,6050,6050,13
20240910,094500,6643030,6070,6070,6070,6070,0
20240910,094400,6643030,6070,6070,6070,6070,0
20240910,094300,6643030,6070,6070,6070,6070,0
20240910,094200,6643030,6070,6070,6070,6070,0
20240910,094100,6643030,6070,6060,6070,6060,55
20240910,094000,6309720,6060,6060,6060,6060,1
20240910,093900,6303660,6060,6060,6060,6060,4
20240910,093800,6279420,6060,6060,6060,6060,0
20240910,093700,6279420,6060,6060,6060,6060,0
20240910,093600,6279420,6060,6060,6060,6060,10
20240910,093500,6218820,6060,6060,6060,6060,8
20240910,093400,6170340,6060,6060,6060,6060,0
20240910,093300,6170340,6060,6060,6060,6060,2
20240910,093200,6158220,6060,6060,6060,6060,1
20240910,093100,6152160,6060,6060,6060,6050,3
20240910,093000,6133990,6050,6050,6060,6050,7
20240910,092900,6091600,6060,6050,6060,6050,322
20240910,092800,4143380,6050,6050,6050,6050,0
20240910,092700,4143380,6050,6050,6050,6050,1
20240910,092600,4137330,6050,6050,6050,6050,3
20240910,092500,4119180,6050,6050,6050,6050,0
20240910,092400,4119180,6050,6050,6050,6050,10
20240910,092300,4058680,6050,6050,6050,6050,0
20240910,092200,4058680,6050,6040,6050,6040,2
20240910,092100,4046590,6040,6040,6040,6040,20
20240910,092000,3925790,6040,6040,6040,6040,0
20240910,091900,3925790,6040,6040,6040,6040,2
20240910,091800,3913710,6050,6050,6050,6050,0
20240910,091700,3913710,6050,6050,6050,6050,0
20240910,091600,3913710,6050,6050,6050,6050,0
20240910,091500,3913710,6050,6050,6050,6050,1
20240910,091400,3907660,6050,6030,6050,6030,6
20240910,091300,3871460,6060,6080,6080,6040,14
20240910,091200,3786620,6080,6070,6080,6070,2
20240910,091100,3774470,6080,6080,6080,6080,0
20240910,091000,3774470,6080,6080,6080,6080,0
20240910,090900,3774470,6080,6060,6090,6060,3
20240910,090800,3756240,6100,6080,6100,6050,236
20240910,090700,2323660,6100,6090,6100,6080,122
20240910,090600,1581810,6090,6090,6090,6090,7
20240910,090500,1539180,6110,6110,6110,6110,0
20240910,090400,1539180,6110,6110,6110,6110,0
20240910,090300,1539180,6110,6110,6110,6110,2
20240910,090200,1526960,6090,6090,6090,6090,160
20240910,090100,552560,6090,6090,6090,6090,2
20240910,090000,540380,6100,6070,6100,6070,89