stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192500,798045990,13230,13230,13230,13230,554
20240909,192400,798045990,13230,13230,13230,13230,0
20240909,192300,798045990,13230,13230,13230,13230,0
20240909,192200,798045990,13230,13230,13230,13230,0
20240909,192100,798045990,13230,13230,13230,13230,0
20240909,192000,798045990,13230,13230,13230,13230,0
20240909,191900,798045990,13230,13230,13230,13230,0
20240909,191800,798045990,13230,13230,13230,13230,0
20240909,191700,798045990,13230,13230,13230,13230,0
20240909,191600,798045990,13230,13230,13230,13230,0
20240909,191500,798045990,13230,13230,13230,13230,0
20240909,191400,798045990,13230,13230,13230,13230,0
20240909,191300,798045990,13230,13230,13230,13230,0
20240909,191200,798045990,13230,13230,13230,13230,0
20240909,191100,798045990,13230,13230,13230,13230,0
20240909,191000,798045990,13230,13230,13230,13230,0
20240909,190900,798045990,13230,13230,13230,13230,0
20240909,190800,798045990,13230,13230,13230,13230,0
20240909,190700,798045990,13230,13230,13230,13230,0
20240909,190600,798045990,13230,13230,13230,13230,0
20240909,190500,798045990,13230,13230,13230,13230,0
20240909,190400,798045990,13230,13230,13230,13230,0
20240909,190300,798045990,13230,13230,13230,13230,0
20240909,190200,798045990,13230,13230,13230,13230,0
20240909,190100,798045990,13230,13230,13230,13230,0
20240909,190000,798045990,13230,13230,13230,13230,0
20240909,185900,798045990,13230,13230,13230,13230,0
20240909,185800,798045990,13230,13230,13230,13230,0
20240909,185700,798045990,13230,13230,13230,13230,0
20240909,185600,798045990,13230,13230,13230,13230,0
20240909,185500,798045990,13230,13230,13230,13230,554
20240909,185400,798045990,13230,13230,13230,13230,0
20240909,185300,798045990,13230,13230,13230,13230,0
20240909,185200,798045990,13230,13230,13230,13230,0
20240909,185100,798045990,13230,13230,13230,13230,0
20240909,185000,798045990,13230,13230,13230,13230,0
20240909,184900,798045990,13230,13230,13230,13230,0
20240909,184800,798045990,13230,13230,13230,13230,0
20240909,184700,798045990,13230,13230,13230,13230,0
20240909,184600,798045990,13230,13230,13230,13230,0
20240909,184500,798045990,13230,13230,13230,13230,0
20240909,184400,798045990,13230,13230,13230,13230,0
20240909,184300,798045990,13230,13230,13230,13230,0
20240909,184200,798045990,13230,13230,13230,13230,0
20240909,184100,798045990,13230,13230,13230,13230,0
20240909,184000,798045990,13230,13230,13230,13230,0
20240909,183900,798045990,13230,13230,13230,13230,0
20240909,183800,798045990,13230,13230,13230,13230,0
20240909,183700,798045990,13230,13230,13230,13230,0
20240909,183600,798045990,13230,13230,13230,13230,0
20240909,183500,798045990,13230,13230,13230,13230,0
20240909,183400,798045990,13230,13230,13230,13230,0
20240909,183300,798045990,13230,13230,13230,13230,0
20240909,183200,798045990,13230,13230,13230,13230,0
20240909,183100,798045990,13230,13230,13230,13230,0
20240909,183000,798045990,13230,13230,13230,13230,0
20240909,182900,798045990,13230,13230,13230,13230,0
20240909,182800,798045990,13230,13230,13230,13230,0
20240909,182700,798045990,13230,13230,13230,13230,0
20240909,182600,798045990,13230,13230,13230,13230,0
20240909,182500,798045990,13230,13230,13230,13230,554
20240909,182400,798045990,13230,13230,13230,13230,0
20240909,182300,798045990,13230,13230,13230,13230,0
20240909,182200,798045990,13230,13230,13230,13230,0
20240909,182100,798045990,13230,13230,13230,13230,0
20240909,182000,798045990,13230,13230,13230,13230,0
20240909,181900,798045990,13230,13230,13230,13230,0
20240909,181800,798045990,13230,13230,13230,13230,0
20240909,181700,798045990,13230,13230,13230,13230,0
20240909,181600,798045990,13230,13230,13230,13230,0
20240909,181500,798045990,13230,13230,13230,13230,0
20240909,181400,798045990,13230,13230,13230,13230,0
20240909,181300,798045990,13230,13230,13230,13230,0
20240909,181200,798045990,13230,13230,13230,13230,0
20240909,181100,798045990,13230,13230,13230,13230,0
20240909,181000,798045990,13230,13230,13230,13230,0
20240909,180900,798045990,13230,13230,13230,13230,0
20240909,180800,798045990,13230,13230,13230,13230,0
20240909,180700,798045990,13230,13230,13230,13230,0
20240909,180600,798045990,13230,13230,13230,13230,0
20240909,180500,798045990,13230,13230,13230,13230,0
20240909,180400,798045990,13230,13230,13230,13230,0
20240909,180300,798045990,13230,13230,13230,13230,0
20240909,180200,798045990,13230,13230,13230,13230,0
20240909,180100,798045990,13230,13230,13230,13230,0
20240909,180000,798045990,13230,13230,13230,13230,0
20240909,175900,798045990,13230,13230,13230,13230,0
20240909,175800,798045990,13230,13230,13230,13230,0
20240909,175700,798045990,13230,13230,13230,13230,0
20240909,175600,798045990,13230,13230,13230,13230,0
20240909,175500,798045990,13230,13230,13230,13230,554
20240909,175400,798045990,13230,13230,13230,13230,0
20240909,175300,798045990,13230,13230,13230,13230,0
20240909,175200,798045990,13230,13230,13230,13230,0
20240909,175100,798045990,13230,13230,13230,13230,0
20240909,175000,798045990,13230,13230,13230,13230,0
20240909,174900,798045990,13230,13230,13230,13230,0
20240909,174800,798045990,13230,13230,13230,13230,0
20240909,174700,798045990,13230,13230,13230,13230,0
20240909,174600,798045990,13230,13230,13230,13230,0
20240909,174500,798045990,13230,13230,13230,13230,0
20240909,174400,798045990,13230,13230,13230,13230,0
20240909,174300,798045990,13230,13230,13230,13230,0
20240909,174200,798045990,13230,13230,13230,13230,0
20240909,174100,798045990,13230,13230,13230,13230,0
20240909,174000,798045990,13230,13230,13230,13230,0
20240909,173900,798045990,13230,13230,13230,13230,0
20240909,173800,798045990,13230,13230,13230,13230,0
20240909,173700,798045990,13230,13230,13230,13230,0
20240909,173600,798045990,13230,13230,13230,13230,0
20240909,173500,798045990,13230,13230,13230,13230,0
20240909,173400,798045990,13230,13230,13230,13230,0
20240909,173300,798045990,13230,13230,13230,13230,0
20240909,173200,798045990,13230,13230,13230,13230,0
20240909,173100,798045990,13230,13230,13230,13230,0
20240909,173000,798045990,13230,13230,13230,13230,0
20240909,172900,798045990,13230,13230,13230,13230,0
20240909,172800,798045990,13230,13230,13230,13230,0
20240909,172700,798045990,13230,13230,13230,13230,0
20240909,172600,798045990,13230,13230,13230,13230,0
20240909,172500,798045990,13230,13230,13230,13230,554
20240909,172400,798045990,13230,13230,13230,13230,0
20240909,172300,798045990,13230,13230,13230,13230,0
20240909,172200,798045990,13230,13230,13230,13230,0
20240909,172100,798045990,13230,13230,13230,13230,0
20240909,172000,798045990,13230,13230,13230,13230,0
20240909,171900,798045990,13230,13230,13230,13230,0
20240909,171800,798045990,13230,13230,13230,13230,0
20240909,171700,798045990,13230,13230,13230,13230,0
20240909,171600,798045990,13230,13230,13230,13230,0
20240909,171500,798045990,13230,13230,13230,13230,0
20240909,171400,798045990,13230,13230,13230,13230,0
20240909,171300,798045990,13230,13230,13230,13230,0
20240909,171200,798045990,13230,13230,13230,13230,0
20240909,171100,798045990,13230,13230,13230,13230,0
20240909,171000,798045990,13230,13230,13230,13230,0
20240909,170900,798045990,13230,13230,13230,13230,0
20240909,170800,798045990,13230,13230,13230,13230,0
20240909,170700,798045990,13230,13230,13230,13230,0
20240909,170600,798045990,13230,13230,13230,13230,0
20240909,170500,798045990,13230,13230,13230,13230,0
20240909,170400,798045990,13230,13230,13230,13230,0
20240909,170300,798045990,13230,13230,13230,13230,0
20240909,170200,798045990,13230,13230,13230,13230,0
20240909,170100,798045990,13230,13230,13230,13230,0
20240909,170000,798045990,13230,13230,13230,13230,0
20240909,165900,798045990,13230,13230,13230,13230,0
20240909,165800,798045990,13230,13230,13230,13230,0
20240909,165700,798045990,13230,13230,13230,13230,0
20240909,165600,798045990,13230,13230,13230,13230,0
20240909,165500,798045990,13230,13230,13230,13230,554
20240909,165400,798045990,13230,13230,13230,13230,0
20240909,165300,798045990,13230,13230,13230,13230,0
20240909,165200,798045990,13230,13230,13230,13230,0
20240909,165100,798045990,13230,13230,13230,13230,0
20240909,165000,798045990,13230,13230,13230,13230,0
20240909,164900,798045990,13230,13230,13230,13230,0
20240909,164800,798045990,13230,13230,13230,13230,0
20240909,164700,798045990,13230,13230,13230,13230,0
20240909,164600,798045990,13230,13230,13230,13230,0
20240909,164500,798045990,13230,13230,13230,13230,0
20240909,164400,798045990,13230,13230,13230,13230,0
20240909,164300,798045990,13230,13230,13230,13230,0
20240909,164200,798045990,13230,13230,13230,13230,0
20240909,164100,798045990,13230,13230,13230,13230,0
20240909,164000,798045990,13230,13230,13230,13230,0
20240909,163900,798045990,13230,13230,13230,13230,0
20240909,163800,798045990,13230,13230,13230,13230,0
20240909,163700,798045990,13230,13230,13230,13230,0
20240909,163600,798045990,13230,13230,13230,13230,0
20240909,163500,798045990,13230,13230,13230,13230,0
20240909,163400,798045990,13230,13230,13230,13230,0
20240909,163300,798045990,13230,13230,13230,13230,0
20240909,163200,798045990,13230,13230,13230,13230,0
20240909,163100,798045990,13230,13230,13230,13230,0
20240909,163000,798045990,13230,13230,13230,13230,0
20240909,162900,798045990,13230,13230,13230,13230,0
20240909,162800,798045990,13230,13230,13230,13230,0
20240909,162700,798045990,13230,13230,13230,13230,0
20240909,162600,798045990,13230,13230,13230,13230,0
20240909,162500,798045990,13230,13230,13230,13230,554
20240909,162400,798045990,13230,13230,13230,13230,0
20240909,162300,798045990,13230,13230,13230,13230,0
20240909,162200,798045990,13230,13230,13230,13230,0
20240909,162100,798045990,13230,13230,13230,13230,0
20240909,162000,798045990,13230,13230,13230,13230,0
20240909,161900,798045990,13230,13230,13230,13230,0
20240909,161800,798045990,13230,13230,13230,13230,0
20240909,161700,798045990,13230,13230,13230,13230,0
20240909,161600,798045990,13230,13230,13230,13230,0
20240909,161500,798045990,13230,13230,13230,13230,0
20240909,161400,798045990,13230,13230,13230,13230,0
20240909,161300,798045990,13230,13230,13230,13230,0
20240909,161200,798045990,13230,13230,13230,13230,0
20240909,161100,798045990,13230,13230,13230,13230,0
20240909,161000,798045990,13230,13230,13230,13230,0
20240909,160900,798045990,13230,13230,13230,13230,0
20240909,160800,798045990,13230,13230,13230,13230,0
20240909,160700,798045990,13230,13230,13230,13230,0
20240909,160600,798045990,13230,13230,13230,13230,0
20240909,160500,798045990,13230,13230,13230,13230,0
20240909,160400,798045990,13230,13230,13230,13230,0
20240909,160300,798045990,13230,13230,13230,13230,0
20240909,160200,798045990,13230,13230,13230,13230,0
20240909,160100,798045990,13230,13230,13230,13230,0
20240909,160000,798045990,13230,13230,13230,13230,0
20240909,155900,798045990,13230,13230,13230,13230,0
20240909,155800,798045990,13230,13230,13230,13230,0
20240909,155700,798045990,13230,13230,13230,13230,0
20240909,155600,798045990,13230,13230,13230,13230,0
20240909,155500,798045990,13230,13230,13230,13230,554
20240909,155400,798045990,13230,13230,13230,13230,0
20240909,155300,798045990,13230,13230,13230,13230,0
20240909,155200,798045990,13230,13230,13230,13230,0
20240909,155100,798045990,13230,13230,13230,13230,0
20240909,155000,798045990,13230,13230,13230,13230,0
20240909,154900,798045990,13230,13230,13230,13230,0
20240909,154800,798045990,13230,13230,13230,13230,0
20240909,154700,798045990,13230,13230,13230,13230,0
20240909,154600,798045990,13230,13230,13230,13230,0
20240909,154500,798045990,13230,13230,13230,13230,0
20240909,154400,798045990,13230,13230,13230,13230,0
20240909,154300,798045990,13230,13230,13230,13230,0
20240909,154200,798045990,13230,13230,13230,13230,0
20240909,154100,798045990,13230,13230,13230,13230,0
20240909,154000,798045990,13230,13230,13230,13230,0
20240909,153900,798045990,13230,13230,13230,13230,0
20240909,153800,798045990,13230,13230,13230,13230,0
20240909,153700,798045990,13230,13230,13230,13230,0
20240909,153600,798045990,13230,13230,13230,13230,0
20240909,153500,798045990,13230,13230,13230,13230,0
20240909,153400,798045990,13230,13230,13230,13230,0
20240909,153300,798045990,13230,13230,13230,13230,0
20240909,153200,798045990,13230,13230,13230,13230,0
20240909,153100,798045990,13230,13230,13230,13230,0
20240909,153000,798045990,13230,13230,13230,13230,554
20240909,152900,790716570,13240,13240,13240,13240,0
20240909,152800,790716570,13240,13240,13240,13240,0
20240909,152700,790716570,13240,13240,13240,13240,0
20240909,152600,790716570,13240,13240,13240,13240,0
20240909,152500,790716570,13240,13240,13240,13240,0
20240909,152400,790716570,13240,13240,13240,13240,0
20240909,152300,790716570,13240,13240,13240,13240,0
20240909,152200,790716570,13240,13240,13240,13240,0
20240909,152100,790716570,13240,13240,13240,13240,0
20240909,152000,790716570,13240,13240,13240,13240,0
20240909,151900,790716570,13240,13250,13250,13240,13
20240909,151800,790544420,13250,13250,13250,13250,152
20240909,151700,788530420,13250,13260,13260,13250,11
20240909,151600,788384660,13280,13280,13280,13280,0
20240909,151500,788384660,13280,13280,13280,13280,62
20240909,151400,787561300,13280,13280,13280,13280,100
20240909,151300,786233300,13280,13280,13280,13280,100
20240909,151200,784905300,13280,13280,13280,13280,13
20240909,151100,784732660,13280,13290,13290,13280,150
20240909,151000,782739170,13290,13290,13290,13290,0
20240909,150900,782739170,13290,13290,13290,13290,39
20240909,150800,782220860,13290,13280,13290,13280,249
20240909,150700,778911900,13280,13280,13280,13280,5
20240909,150600,778845500,13280,13280,13280,13280,205
20240909,150500,776123100,13290,13290,13290,13290,0
20240909,150400,776123100,13290,13290,13300,13290,517
20240909,150300,769251320,13290,13290,13290,13290,0
20240909,150200,769251320,13290,13290,13290,13290,0
20240909,150100,769251320,13290,13290,13290,13290,0
20240909,150000,769251320,13290,13290,13290,13290,0
20240909,145900,769251320,13290,13290,13290,13290,25
20240909,145800,768919070,13290,13290,13290,13290,1
20240909,145700,768905780,13290,13300,13300,13290,165
20240909,145600,766711680,13300,13300,13300,13300,3
20240909,145500,766671780,13300,13300,13300,13300,0
20240909,145400,766671780,13300,13300,13300,13300,92
20240909,145300,765448180,13300,13310,13310,13300,80
20240909,145200,764383980,13310,13310,13310,13310,98
20240909,145100,763079600,13310,13310,13310,13310,0
20240909,145000,763079600,13310,13310,13310,13310,50
20240909,144900,762414100,13340,13310,13340,13310,83
20240909,144800,761309280,13310,13310,13310,13310,0
20240909,144700,761309280,13310,13350,13350,13310,1244
20240909,144600,744708150,13370,13370,13370,13370,114
20240909,144500,743183970,13390,13390,13390,13390,0
20240909,144400,743183970,13390,13390,13390,13390,30
20240909,144300,742782270,13390,13390,13390,13390,101
20240909,144200,741429880,13350,13370,13370,13350,800
20240909,144100,730744210,13370,13370,13370,13370,0
20240909,144000,730744210,13370,13400,13400,13370,29
20240909,143900,730355730,13400,13400,13400,13400,52
20240909,143800,729658930,13400,13360,13400,13360,1360
20240909,143700,711488930,13400,13400,13400,13400,300
20240909,143600,707468930,13360,13390,13390,13360,44
20240909,143500,706880430,13360,13370,13370,13360,361
20240909,143400,702054160,13400,13400,13400,13400,59
20240909,143300,701263560,13400,13400,13400,13400,119
20240909,143200,699668960,13400,13350,13400,13350,184
20240909,143100,697206160,13390,13390,13390,13390,38
20240909,143000,696697340,13350,13390,13400,13350,579
20240909,142900,688960250,13390,13360,13390,13360,203
20240909,142800,686248080,13400,13380,13400,13380,163
20240909,142700,684064360,13360,13360,13360,13360,57
20240909,142600,683302840,13360,13350,13360,13350,201
20240909,142500,680617490,13350,13350,13350,13350,39
20240909,142400,680096840,13380,13380,13380,13380,0
20240909,142300,680096840,13380,13380,13380,13380,43
20240909,142200,679521500,13380,13380,13380,13380,391
20240909,142100,674289920,13350,13350,13350,13350,0
20240909,142000,674289920,13350,13350,13350,13350,0
20240909,141900,674289920,13350,13370,13370,13350,55
20240909,141800,673555120,13370,13370,13370,13370,152
20240909,141700,671522880,13370,13370,13370,13370,124
20240909,141600,669865000,13370,13370,13370,13370,58
20240909,141500,669089540,13400,13400,13400,13400,0
20240909,141400,669089540,13400,13400,13400,13400,0
20240909,141300,669089540,13400,13400,13400,13400,0
20240909,141200,669089540,13400,13400,13400,13400,62
20240909,141100,668258740,13400,13400,13400,13400,50
20240909,141000,667588740,13400,13400,13400,13400,19
20240909,140900,667334140,13400,13410,13410,13370,160
20240909,140800,665191990,13410,13390,13410,13370,346
20240909,140700,660562610,13370,13370,13370,13370,139
20240909,140600,658704180,13370,13370,13400,13370,62
20240909,140500,657874640,13400,13400,13400,13400,131
20240909,140400,656119240,13400,13400,13400,13400,100
20240909,140300,654779240,13400,13400,13400,13400,3
20240909,140200,654739040,13410,13410,13410,13410,0
20240909,140100,654739040,13410,13410,13410,13410,0
20240909,140000,654739040,13410,13410,13410,13410,82
20240909,135900,653639420,13370,13400,13400,13370,215
20240909,135800,650763520,13400,13410,13410,13370,172
20240909,135700,648461500,13410,13420,13420,13380,118
20240909,135600,646880660,13420,13410,13420,13410,107
20240909,135500,645445100,13380,13410,13420,13380,325
20240909,135400,641093060,13390,13410,13410,13390,125
20240909,135300,639417810,13410,13410,13410,13410,25
20240909,135200,639082560,13410,13410,13410,13410,22
20240909,135100,638787540,13430,13430,13430,13430,0
20240909,135000,638787540,13430,13370,13430,13370,543
20240909,134900,631516950,13370,13360,13370,13360,87
20240909,134800,630354280,13360,13360,13360,13330,156
20240909,134700,628273420,13360,13350,13360,13350,25
20240909,134600,627939630,13350,13350,13350,13350,20
20240909,134500,627672630,13330,13330,13330,13330,100
20240909,134400,626339630,13350,13350,13350,13350,60
20240909,134300,625538630,13350,13350,13350,13350,0
20240909,134200,625538630,13350,13350,13350,13350,0
20240909,134100,625538630,13350,13350,13350,13350,0
20240909,134000,625538630,13350,13350,13350,13350,0
20240909,133900,625538630,13350,13330,13350,13330,191
20240909,133800,622992580,13320,13320,13320,13320,471
20240909,133700,616718860,13350,13350,13350,13350,0
20240909,133600,616718860,13350,13350,13350,13350,0
20240909,133500,616718860,13350,13350,13350,13350,0
20240909,133400,616718860,13350,13350,13350,13350,0
20240909,133300,616718860,13350,13350,13350,13350,0
20240909,133200,616718860,13350,13350,13350,13350,0
20240909,133100,616718860,13350,13350,13350,13320,105
20240909,133000,615320110,13350,13350,13350,13350,0
20240909,132900,615320110,13350,13350,13350,13320,131
20240909,132800,613573660,13350,13350,13350,13350,1
20240909,132700,613560310,13330,13330,13330,13330,0
20240909,132600,613560310,13330,13330,13330,13330,39
20240909,132500,613040440,13350,13350,13350,13350,20
20240909,132400,612773440,13350,13350,13350,13350,0
20240909,132300,612773440,13350,13350,13350,13350,0
20240909,132200,612773440,13350,13350,13350,13350,0
20240909,132100,612773440,13350,13350,13350,13350,1
20240909,132000,612760090,13330,13330,13330,13330,0
20240909,131900,612760090,13330,13330,13330,13330,0
20240909,131800,612760090,13330,13330,13330,13330,0
20240909,131700,612760090,13330,13340,13340,13330,25
20240909,131600,612426630,13350,13350,13350,13350,124
20240909,131500,610771230,13390,13330,13390,13330,400
20240909,131400,605429620,13340,13320,13340,13320,100
20240909,131300,604096040,13310,13310,13310,13310,0
20240909,131200,604096040,13310,13330,13330,13310,252
20240909,131100,600739880,13340,13370,13370,13340,747
20240909,131000,590774030,13370,13330,13370,13330,552
20240909,130900,583404950,13300,13300,13300,13300,187
20240909,130800,580917850,13300,13300,13300,13300,2
20240909,130700,580891250,13300,13300,13300,13300,0
20240909,130600,580891250,13300,13300,13300,13300,13
20240909,130500,580718350,13300,13300,13300,13300,0
20240909,130400,580718350,13300,13300,13300,13300,0
20240909,130300,580718350,13300,13300,13300,13300,1
20240909,130200,580705050,13330,13330,13330,13330,76
20240909,130100,579691970,13330,13330,13330,13330,0
20240909,130000,579691970,13330,13270,13330,13270,538
20240909,125900,572537940,13280,13280,13280,13280,0
20240909,125800,572537940,13280,13280,13280,13280,0
20240909,125700,572537940,13280,13280,13280,13280,0
20240909,125600,572537940,13280,13280,13280,13280,0
20240909,125500,572537940,13280,13280,13280,13280,0
20240909,125400,572537940,13280,13270,13280,13270,10
20240909,125300,572405150,13270,13270,13270,13270,174
20240909,125200,570096170,13270,13270,13270,13270,10
20240909,125100,569963470,13230,13230,13230,13230,80
20240909,125000,568905070,13270,13270,13270,13230,96
20240909,124900,567634150,13240,13260,13260,13240,138
20240909,124800,565804290,13270,13270,13270,13270,0
20240909,124700,565804290,13270,13270,13270,13270,28
20240909,124600,565432730,13270,13280,13280,13270,24
20240909,124500,565114240,13270,13270,13270,13260,121
20240909,124400,563508580,13260,13260,13260,13260,41
20240909,124300,562964920,13260,13260,13260,13260,1
20240909,124200,562951660,13220,13220,13220,13220,0
20240909,124100,562951660,13220,13250,13250,13220,300
20240909,124000,558983100,13270,13250,13270,13250,839
20240909,123900,547857940,13260,13230,13260,13230,22
20240909,123800,547566830,13230,13230,13230,13230,180
20240909,123700,545185430,13230,13250,13260,13230,202
20240909,123600,542512920,13220,13220,13220,13220,0
20240909,123500,542512920,13220,13220,13220,13220,0
20240909,123400,542512920,13220,13220,13220,13220,2
20240909,123300,542486480,13220,13220,13220,13220,5
20240909,123200,542420380,13220,13210,13220,13210,8
20240909,123100,542314630,13200,13200,13200,13200,0
20240909,123000,542314630,13200,13200,13200,13200,0
20240909,122900,542314630,13200,13200,13200,13200,0
20240909,122800,542314630,13200,13200,13200,13200,0
20240909,122700,542314630,13200,13200,13260,13200,32
20240909,122600,541892150,13220,13200,13220,13200,24
20240909,122500,541575050,13190,13190,13190,13180,346
20240909,122400,537012860,13190,13250,13250,13190,55
20240909,122300,536284870,13250,13250,13250,13250,0
20240909,122200,536284870,13250,13180,13250,13180,141
20240909,122100,534416690,13250,13250,13250,13250,0
20240909,122000,534416690,13250,13250,13250,13250,0
20240909,121900,534416690,13250,13250,13250,13250,90
20240909,121800,533224190,13250,13250,13250,13250,0
20240909,121700,533224190,13250,13250,13250,13250,0
20240909,121600,533224190,13250,13250,13250,13250,1
20240909,121500,533210940,13220,13220,13220,13220,0
20240909,121400,533210940,13220,13220,13220,13220,0
20240909,121300,533210940,13220,13220,13220,13220,0
20240909,121200,533210940,13220,13220,13220,13220,0
20240909,121100,533210940,13220,13220,13220,13220,0
20240909,121000,533210940,13220,13220,13220,13220,0
20240909,120900,533210940,13220,13220,13220,13220,0
20240909,120800,533210940,13220,13260,13260,13220,19
20240909,120700,532959550,13260,13260,13260,13260,0
20240909,120600,532959550,13260,13260,13260,13260,0
20240909,120500,532959550,13260,13260,13260,13260,0
20240909,120400,532959550,13260,13260,13260,13260,0
20240909,120300,532959550,13260,13260,13260,13260,0
20240909,120200,532959550,13260,13260,13260,13260,0
20240909,120100,532959550,13260,13260,13260,13260,0
20240909,120000,532959550,13260,13260,13260,13260,0
20240909,115900,532959550,13260,13260,13260,13260,0
20240909,115800,532959550,13260,13260,13260,13260,0
20240909,115700,532959550,13260,13260,13260,13260,0
20240909,115600,532959550,13260,13200,13260,13200,15
20240909,115500,532760950,13180,13180,13180,13180,125
20240909,115400,531113450,13180,13180,13180,13180,200
20240909,115300,528477450,13180,13180,13180,13180,0
20240909,115200,528477450,13180,13220,13220,13180,720
20240909,115100,518978190,13220,13220,13220,13220,100
20240909,115000,517656190,13280,13280,13280,13280,0
20240909,114900,517656190,13280,13270,13280,13270,40
20240909,114800,517125330,13240,13250,13260,13240,298
20240909,114700,513177890,13260,13260,13260,13260,45
20240909,114600,512581190,13260,13240,13260,13240,323
20240909,114500,508303210,13280,13280,13280,13280,18
20240909,114400,508064170,13270,13270,13270,13270,30
20240909,114300,507666070,13270,13270,13270,13270,27
20240909,114200,507307780,13280,13280,13280,13280,0
20240909,114100,507307780,13280,13260,13280,13260,71
20240909,114000,506366120,13200,13210,13210,13200,321
20240909,113900,502128210,13220,13230,13250,13220,315
20240909,113800,497963120,13230,13230,13230,13230,0
20240909,113700,497963120,13230,13210,13230,13210,16
20240909,113600,497751730,13210,13210,13210,13210,1
20240909,113500,497738520,13220,13220,13220,13220,0
20240909,113400,497738520,13220,13220,13220,13220,0
20240909,113300,497738520,13220,13200,13230,13190,71
20240909,113200,496801310,13190,13190,13190,13190,129
20240909,113100,495099800,13190,13210,13210,13190,66
20240909,113000,494228140,13220,13200,13220,13200,103
20240909,112900,492868480,13200,13220,13220,13200,779
20240909,112800,482581760,13260,13220,13280,13220,461
20240909,112700,476480400,13220,13210,13220,13210,40
20240909,112600,475951980,13230,13240,13240,13230,301
20240909,112500,471969310,13270,13270,13270,13270,24
20240909,112400,471650830,13280,13280,13280,13280,35
20240909,112300,471186030,13280,13280,13280,13280,50
20240909,112200,470522030,13300,13270,13300,13270,110
20240909,112100,469061180,13280,13280,13280,13280,2
20240909,112000,469034620,13280,13230,13280,13230,60
20240909,111900,468238470,13200,13300,13300,13200,848
20240909,111800,456991060,13280,13200,13300,13200,1543
20240909,111700,436511950,13200,13200,13200,13200,8
20240909,111600,436406350,13200,13200,13200,13200,30
20240909,111500,436010350,13190,13180,13190,13180,44
20240909,111400,435430160,13190,13190,13190,13190,1
20240909,111300,435416970,13200,13200,13200,13200,13
20240909,111200,435245370,13200,13170,13210,13130,83
20240909,111100,434152010,13170,13150,13170,13150,104
20240909,111000,432783290,13120,13060,13120,13060,477
20240909,110900,426536570,13050,13050,13050,13050,0
20240909,110800,426536570,13050,13050,13050,13050,41
20240909,110700,426001520,13020,13020,13020,13020,0
20240909,110600,426001520,13020,12990,13020,12980,340
20240909,110500,421584580,12990,13010,13020,12990,2046
20240909,110400,394969870,12990,13000,13060,12990,453
20240909,110300,389073730,12990,12950,12990,12950,209
20240909,110200,386365220,12930,12930,12930,12930,0
20240909,110100,386365220,12930,12930,12930,12930,0
20240909,110000,386365220,12930,12920,12930,12920,332
20240909,105900,382072750,12900,12900,12900,12900,0
20240909,105800,382072750,12900,12900,12900,12900,0
20240909,105700,382072750,12900,12900,12900,12900,30
20240909,105600,381685750,12860,12820,12860,12820,355
20240909,105500,377122600,12820,12820,12850,12820,1926
20240909,105400,352431220,12820,12820,12840,12820,13
20240909,105300,352264530,12830,12850,12850,12820,16
20240909,105200,352059140,12850,12850,12890,12850,511
20240909,105100,345491630,12850,12840,12850,12830,15
20240909,105000,345299040,12840,12840,12850,12840,13
20240909,104900,345132090,12850,12840,12860,12840,14
20240909,104800,344952260,12850,12850,12850,12850,3
20240909,104700,344913710,12860,12850,12860,12850,5
20240909,104600,344849440,12860,12860,12860,12840,36
20240909,104500,344386560,12910,12910,12910,12910,0
20240909,104400,344386560,12910,12910,12910,12910,0
20240909,104300,344386560,12910,12910,12910,12910,50
20240909,104200,343741060,12920,12920,12920,12920,0
20240909,104100,343741060,12920,12920,12920,12920,0
20240909,104000,343741060,12920,12920,12920,12920,0
20240909,103900,343741060,12920,12910,12920,12910,20
20240909,103800,343482680,12840,12840,12840,12840,0
20240909,103700,343482680,12840,12840,12840,12840,0
20240909,103600,343482680,12840,12840,12840,12840,0
20240909,103500,343482680,12840,12840,12840,12840,0
20240909,103400,343482680,12840,12840,12840,12840,0
20240909,103300,343482680,12840,12840,12840,12840,0
20240909,103200,343482680,12840,12840,12840,12840,6
20240909,103100,343405640,12920,12920,12920,12920,3
20240909,103000,343366880,12850,12850,12850,12850,0
20240909,102900,343366880,12850,12850,12850,12850,0
20240909,102800,343366880,12850,12850,12850,12850,0
20240909,102700,343366880,12850,12850,12850,12850,0
20240909,102600,343366880,12850,12850,12850,12850,0
20240909,102500,343366880,12850,12840,12850,12840,218
20240909,102400,340566110,12840,12840,12840,12840,1
20240909,102300,340553270,12820,12820,12820,12820,0
20240909,102200,340553270,12820,12820,12820,12820,0
20240909,102100,340553270,12820,12820,12820,12820,0
20240909,102000,340553270,12820,12820,12820,12820,0
20240909,101900,340553270,12820,12820,12820,12820,0
20240909,101800,340553270,12820,12820,12820,12820,0
20240909,101700,340553270,12820,12890,12890,12810,519
20240909,101600,333876630,12900,12900,12900,12900,0
20240909,101500,333876630,12900,12900,12900,12900,93
20240909,101400,332676930,12900,12900,12900,12900,1
20240909,101300,332664030,12860,12860,12860,12860,0
20240909,101200,332664030,12860,12900,12900,12860,107
20240909,101100,331287730,12900,12850,12900,12850,533
20240909,101000,324425000,12830,12830,12830,12830,0
20240909,100900,324425000,12830,12830,12830,12830,1
20240909,100800,324412170,12830,12830,12830,12830,0
20240909,100700,324412170,12830,12810,12830,12810,109
20240909,100600,323015840,12770,12770,12770,12770,799
20240909,100500,312812610,12760,12730,12760,12730,93
20240909,100400,311627700,12730,12730,12730,12730,1
20240909,100300,311614970,12690,12690,12690,12690,111
20240909,100200,310206380,12630,12630,12630,12630,156
20240909,100100,308236100,12630,12630,12630,12630,179
20240909,100000,305975330,12620,12630,12630,12610,879
20240909,095900,294880720,12630,12630,12630,12630,1293
20240909,095800,278550130,12630,12650,12650,12630,72
20240909,095700,277640400,12630,12630,12630,12630,72
20240909,095600,276731040,12630,12570,12660,12570,4642
20240909,095500,218246710,12580,12660,12660,12580,5545
20240909,095400,148359100,12620,12630,12630,12600,549
20240909,095300,141432070,12600,12610,12610,12600,886
20240909,095200,130259970,12610,12610,12620,12600,632
20240909,095100,122293080,12610,12620,12620,12600,241
20240909,095000,119253820,12620,12620,12620,12620,182
20240909,094900,116956980,12630,12670,12670,12630,1956
20240909,094800,92237620,12670,12680,12680,12670,72
20240909,094700,91325010,12680,12650,12690,12630,463
20240909,094600,85459650,12630,12700,12740,12630,373
20240909,094500,80722740,12680,12680,12680,12680,251
20240909,094400,77540060,12670,12730,12730,12670,157
20240909,094300,75550810,12750,12750,12750,12750,0
20240909,094200,75550810,12750,12790,12790,12750,210
20240909,094100,72869250,12810,12830,12830,12810,423
20240909,094000,67449060,12820,12820,12820,12820,241
20240909,093900,64359440,12810,12770,12810,12770,195
20240909,093800,61866710,12790,12790,12790,12790,0
20240909,093700,61866710,12790,12790,12790,12790,1
20240909,093600,61853920,12800,12800,12800,12800,0
20240909,093500,61853920,12800,12790,12800,12790,2
20240909,093400,61828330,12790,12790,12790,12790,1
20240909,093300,61815540,12790,12790,12790,12790,0
20240909,093200,61815540,12790,12790,12790,12790,0
20240909,093100,61815540,12790,12780,12790,12780,2
20240909,093000,61789970,12790,12790,12790,12790,0
20240909,092900,61789970,12790,12790,12790,12790,0
20240909,092800,61789970,12790,12790,12790,12770,54
20240909,092700,61100330,12770,12780,12790,12770,1080
20240909,092600,47300710,12790,12800,12800,12790,12
20240909,092500,47147190,12800,12770,12800,12770,34
20240909,092400,46712410,12760,12750,12760,12750,151
20240909,092300,44786080,12760,12750,12760,12750,26
20240909,092200,44454520,12750,12650,12750,12640,236
20240909,092100,41470670,12760,12760,12760,12760,6
20240909,092000,41394110,12780,12780,12780,12780,31
20240909,091900,40997930,12780,12780,12780,12780,0
20240909,091800,40997930,12780,12780,12780,12780,50
20240909,091700,40358930,12750,12720,12750,12720,184
20240909,091600,38016250,12720,12720,12720,12720,0
20240909,091500,38016250,12720,12720,12720,12720,38
20240909,091400,37532890,12730,12730,12730,12730,0
20240909,091300,37532890,12730,12630,12730,12630,271
20240909,091200,34097360,12740,12730,12740,12570,278
20240909,091100,30585990,12750,12790,12790,12750,39
20240909,091000,30088680,12770,12770,12770,12770,0
20240909,090900,30088680,12770,12800,12820,12770,377
20240909,090800,25266040,12780,12630,12780,12630,301
20240909,090700,21455320,12630,12630,12630,12630,11
20240909,090600,21316390,12560,12560,12560,12560,25
20240909,090500,21002390,12560,12630,12630,12560,16
20240909,090400,20801360,12630,12570,12630,12570,313
20240909,090300,16861340,12620,12620,12620,12620,6
20240909,090200,16785620,12620,12620,12620,12620,11
20240909,090100,16646800,12650,12650,12650,12650,0
20240909,090000,16646800,12650,12500,12650,12450,1331