stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,193200,496960080,9650,9650,9650,9650,752
20240923,193100,496960080,9650,9650,9650,9650,0
20240923,193000,496960080,9650,9650,9650,9650,0
20240923,192900,496960080,9650,9650,9650,9650,0
20240923,192800,496960080,9650,9650,9650,9650,0
20240923,192700,496960080,9650,9650,9650,9650,0
20240923,192600,496960080,9650,9650,9650,9650,0
20240923,192500,496960080,9650,9650,9650,9650,0
20240923,192400,496960080,9650,9650,9650,9650,0
20240923,192300,496960080,9650,9650,9650,9650,0
20240923,192200,496960080,9650,9650,9650,9650,0
20240923,192100,496960080,9650,9650,9650,9650,0
20240923,192000,496960080,9650,9650,9650,9650,0
20240923,191900,496960080,9650,9650,9650,9650,0
20240923,191800,496960080,9650,9650,9650,9650,0
20240923,191700,496960080,9650,9650,9650,9650,0
20240923,191600,496960080,9650,9650,9650,9650,0
20240923,191500,496960080,9650,9650,9650,9650,0
20240923,191400,496960080,9650,9650,9650,9650,0
20240923,191300,496960080,9650,9650,9650,9650,0
20240923,191200,496960080,9650,9650,9650,9650,0
20240923,191100,496960080,9650,9650,9650,9650,0
20240923,191000,496960080,9650,9650,9650,9650,0
20240923,190900,496960080,9650,9650,9650,9650,0
20240923,190800,496960080,9650,9650,9650,9650,0
20240923,190700,496960080,9650,9650,9650,9650,0
20240923,190600,496960080,9650,9650,9650,9650,0
20240923,190500,496960080,9650,9650,9650,9650,0
20240923,190400,496960080,9650,9650,9650,9650,0
20240923,190300,496960080,9650,9650,9650,9650,0
20240923,190200,496960080,9650,9650,9650,9650,752
20240923,190100,496960080,9650,9650,9650,9650,0
20240923,190000,496960080,9650,9650,9650,9650,0
20240923,185900,496960080,9650,9650,9650,9650,0
20240923,185800,496960080,9650,9650,9650,9650,0
20240923,185700,496960080,9650,9650,9650,9650,0
20240923,185600,496960080,9650,9650,9650,9650,0
20240923,185500,496960080,9650,9650,9650,9650,0
20240923,185400,496960080,9650,9650,9650,9650,0
20240923,185300,496960080,9650,9650,9650,9650,0
20240923,185200,496960080,9650,9650,9650,9650,0
20240923,185100,496960080,9650,9650,9650,9650,0
20240923,185000,496960080,9650,9650,9650,9650,0
20240923,184900,496960080,9650,9650,9650,9650,0
20240923,184800,496960080,9650,9650,9650,9650,0
20240923,184700,496960080,9650,9650,9650,9650,0
20240923,184600,496960080,9650,9650,9650,9650,0
20240923,184500,496960080,9650,9650,9650,9650,0
20240923,184400,496960080,9650,9650,9650,9650,0
20240923,184300,496960080,9650,9650,9650,9650,0
20240923,184200,496960080,9650,9650,9650,9650,0
20240923,184100,496960080,9650,9650,9650,9650,0
20240923,184000,496960080,9650,9650,9650,9650,0
20240923,183900,496960080,9650,9650,9650,9650,0
20240923,183800,496960080,9650,9650,9650,9650,0
20240923,183700,496960080,9650,9650,9650,9650,0
20240923,183600,496960080,9650,9650,9650,9650,0
20240923,183500,496960080,9650,9650,9650,9650,0
20240923,183400,496960080,9650,9650,9650,9650,0
20240923,183300,496960080,9650,9650,9650,9650,0
20240923,183200,496960080,9650,9650,9650,9650,752
20240923,183100,496960080,9650,9650,9650,9650,0
20240923,183000,496960080,9650,9650,9650,9650,0
20240923,182900,496960080,9650,9650,9650,9650,0
20240923,182800,496960080,9650,9650,9650,9650,0
20240923,182700,496960080,9650,9650,9650,9650,0
20240923,182600,496960080,9650,9650,9650,9650,0
20240923,182500,496960080,9650,9650,9650,9650,0
20240923,182400,496960080,9650,9650,9650,9650,0
20240923,182300,496960080,9650,9650,9650,9650,0
20240923,182200,496960080,9650,9650,9650,9650,0
20240923,182100,496960080,9650,9650,9650,9650,0
20240923,182000,496960080,9650,9650,9650,9650,0
20240923,181900,496960080,9650,9650,9650,9650,0
20240923,181800,496960080,9650,9650,9650,9650,0
20240923,181700,496960080,9650,9650,9650,9650,0
20240923,181600,496960080,9650,9650,9650,9650,0
20240923,181500,496960080,9650,9650,9650,9650,0
20240923,181400,496960080,9650,9650,9650,9650,0
20240923,181300,496960080,9650,9650,9650,9650,0
20240923,181200,496960080,9650,9650,9650,9650,0
20240923,181100,496960080,9650,9650,9650,9650,0
20240923,181000,496960080,9650,9650,9650,9650,0
20240923,180900,496960080,9650,9650,9650,9650,0
20240923,180800,496960080,9650,9650,9650,9650,0
20240923,180700,496960080,9650,9650,9650,9650,0
20240923,180600,496960080,9650,9650,9650,9650,0
20240923,180500,496960080,9650,9650,9650,9650,0
20240923,180400,496960080,9650,9650,9650,9650,0
20240923,180300,496960080,9650,9650,9650,9650,0
20240923,180200,496960080,9650,9650,9650,9650,752
20240923,180100,496960080,9650,9650,9650,9650,0
20240923,180000,496960080,9650,9650,9650,9650,0
20240923,175900,496960080,9650,9650,9650,9650,0
20240923,175800,496960080,9650,9650,9650,9650,0
20240923,175700,496960080,9650,9650,9650,9650,0
20240923,175600,496960080,9650,9650,9650,9650,0
20240923,175500,496960080,9650,9650,9650,9650,0
20240923,175400,496960080,9650,9650,9650,9650,0
20240923,175300,496960080,9650,9650,9650,9650,0
20240923,175200,496960080,9650,9650,9650,9650,0
20240923,175100,496960080,9650,9650,9650,9650,0
20240923,175000,496960080,9650,9650,9650,9650,0
20240923,174900,496960080,9650,9650,9650,9650,0
20240923,174800,496960080,9650,9650,9650,9650,0
20240923,174700,496960080,9650,9650,9650,9650,0
20240923,174600,496960080,9650,9650,9650,9650,0
20240923,174500,496960080,9650,9650,9650,9650,0
20240923,174400,496960080,9650,9650,9650,9650,0
20240923,174300,496960080,9650,9650,9650,9650,0
20240923,174200,496960080,9650,9650,9650,9650,0
20240923,174100,496960080,9650,9650,9650,9650,0
20240923,174000,496960080,9650,9650,9650,9650,0
20240923,173900,496960080,9650,9650,9650,9650,0
20240923,173800,496960080,9650,9650,9650,9650,0
20240923,173700,496960080,9650,9650,9650,9650,0
20240923,173600,496960080,9650,9650,9650,9650,0
20240923,173500,496960080,9650,9650,9650,9650,0
20240923,173400,496960080,9650,9650,9650,9650,0
20240923,173300,496960080,9650,9650,9650,9650,0
20240923,173200,496960080,9650,9650,9650,9650,752
20240923,173100,496960080,9650,9650,9650,9650,0
20240923,173000,496960080,9650,9650,9650,9650,0
20240923,172900,496960080,9650,9650,9650,9650,0
20240923,172800,496960080,9650,9650,9650,9650,0
20240923,172700,496960080,9650,9650,9650,9650,0
20240923,172600,496960080,9650,9650,9650,9650,0
20240923,172500,496960080,9650,9650,9650,9650,0
20240923,172400,496960080,9650,9650,9650,9650,0
20240923,172300,496960080,9650,9650,9650,9650,0
20240923,172200,496960080,9650,9650,9650,9650,0
20240923,172100,496960080,9650,9650,9650,9650,0
20240923,172000,496960080,9650,9650,9650,9650,0
20240923,171900,496960080,9650,9650,9650,9650,0
20240923,171800,496960080,9650,9650,9650,9650,0
20240923,171700,496960080,9650,9650,9650,9650,0
20240923,171600,496960080,9650,9650,9650,9650,0
20240923,171500,496960080,9650,9650,9650,9650,0
20240923,171400,496960080,9650,9650,9650,9650,0
20240923,171300,496960080,9650,9650,9650,9650,0
20240923,171200,496960080,9650,9650,9650,9650,0
20240923,171100,496960080,9650,9650,9650,9650,0
20240923,171000,496960080,9650,9650,9650,9650,0
20240923,170900,496960080,9650,9650,9650,9650,0
20240923,170800,496960080,9650,9650,9650,9650,0
20240923,170700,496960080,9650,9650,9650,9650,0
20240923,170600,496960080,9650,9650,9650,9650,0
20240923,170500,496960080,9650,9650,9650,9650,0
20240923,170400,496960080,9650,9650,9650,9650,0
20240923,170300,496960080,9650,9650,9650,9650,0
20240923,170200,496960080,9650,9650,9650,9650,752
20240923,170100,496960080,9650,9650,9650,9650,0
20240923,170000,496960080,9650,9650,9650,9650,0
20240923,165900,496960080,9650,9650,9650,9650,0
20240923,165800,496960080,9650,9650,9650,9650,0
20240923,165700,496960080,9650,9650,9650,9650,0
20240923,165600,496960080,9650,9650,9650,9650,0
20240923,165500,496960080,9650,9650,9650,9650,0
20240923,165400,496960080,9650,9650,9650,9650,0
20240923,165300,496960080,9650,9650,9650,9650,0
20240923,165200,496960080,9650,9650,9650,9650,0
20240923,165100,496960080,9650,9650,9650,9650,0
20240923,165000,496960080,9650,9650,9650,9650,0
20240923,164900,496960080,9650,9650,9650,9650,0
20240923,164800,496960080,9650,9650,9650,9650,0
20240923,164700,496960080,9650,9650,9650,9650,0
20240923,164600,496960080,9650,9650,9650,9650,0
20240923,164500,496960080,9650,9650,9650,9650,0
20240923,164400,496960080,9650,9650,9650,9650,0
20240923,164300,496960080,9650,9650,9650,9650,0
20240923,164200,496960080,9650,9650,9650,9650,0
20240923,164100,496960080,9650,9650,9650,9650,0
20240923,164000,496960080,9650,9650,9650,9650,0
20240923,163900,496960080,9650,9650,9650,9650,0
20240923,163800,496960080,9650,9650,9650,9650,0
20240923,163700,496960080,9650,9650,9650,9650,0
20240923,163600,496960080,9650,9650,9650,9650,0
20240923,163500,496960080,9650,9650,9650,9650,0
20240923,163400,496960080,9650,9650,9650,9650,0
20240923,163300,496960080,9650,9650,9650,9650,0
20240923,163200,496960080,9650,9650,9650,9650,752
20240923,163100,496960080,9650,9650,9650,9650,0
20240923,163000,496960080,9650,9650,9650,9650,0
20240923,162900,496960080,9650,9650,9650,9650,0
20240923,162800,496960080,9650,9650,9650,9650,0
20240923,162700,496960080,9650,9650,9650,9650,0
20240923,162600,496960080,9650,9650,9650,9650,0
20240923,162500,496960080,9650,9650,9650,9650,0
20240923,162400,496960080,9650,9650,9650,9650,0
20240923,162300,496960080,9650,9650,9650,9650,0
20240923,162200,496960080,9650,9650,9650,9650,0
20240923,162100,496960080,9650,9650,9650,9650,0
20240923,162000,496960080,9650,9650,9650,9650,0
20240923,161900,496960080,9650,9650,9650,9650,0
20240923,161800,496960080,9650,9650,9650,9650,0
20240923,161700,496960080,9650,9650,9650,9650,0
20240923,161600,496960080,9650,9650,9650,9650,0
20240923,161500,496960080,9650,9650,9650,9650,0
20240923,161400,496960080,9650,9650,9650,9650,0
20240923,161300,496960080,9650,9650,9650,9650,0
20240923,161200,496960080,9650,9650,9650,9650,0
20240923,161100,496960080,9650,9650,9650,9650,0
20240923,161000,496960080,9650,9650,9650,9650,0
20240923,160900,496960080,9650,9650,9650,9650,0
20240923,160800,496960080,9650,9650,9650,9650,0
20240923,160700,496960080,9650,9650,9650,9650,0
20240923,160600,496960080,9650,9650,9650,9650,0
20240923,160500,496960080,9650,9650,9650,9650,0
20240923,160400,496960080,9650,9650,9650,9650,0
20240923,160300,496960080,9650,9650,9650,9650,0
20240923,160200,496960080,9650,9650,9650,9650,752
20240923,160100,496960080,9650,9650,9650,9650,0
20240923,160000,496960080,9650,9650,9650,9650,0
20240923,155900,496960080,9650,9650,9650,9650,0
20240923,155800,496960080,9650,9650,9650,9650,0
20240923,155700,496960080,9650,9650,9650,9650,0
20240923,155600,496960080,9650,9650,9650,9650,0
20240923,155500,496960080,9650,9650,9650,9650,0
20240923,155400,496960080,9650,9650,9650,9650,0
20240923,155300,496960080,9650,9650,9650,9650,0
20240923,155200,496960080,9650,9650,9650,9650,0
20240923,155100,496960080,9650,9650,9650,9650,0
20240923,155000,496960080,9650,9650,9650,9650,0
20240923,154900,496960080,9650,9650,9650,9650,0
20240923,154800,496960080,9650,9650,9650,9650,0
20240923,154700,496960080,9650,9650,9650,9650,0
20240923,154600,496960080,9650,9650,9650,9650,0
20240923,154500,496960080,9650,9650,9650,9650,0
20240923,154400,496960080,9650,9650,9650,9650,0
20240923,154300,496960080,9650,9650,9650,9650,0
20240923,154200,496960080,9650,9650,9650,9650,0
20240923,154100,496960080,9650,9650,9650,9650,0
20240923,154000,496960080,9650,9650,9650,9650,0
20240923,153900,496960080,9650,9650,9650,9650,0
20240923,153800,496960080,9650,9650,9650,9650,0
20240923,153700,496960080,9650,9650,9650,9650,0
20240923,153600,496960080,9650,9650,9650,9650,0
20240923,153500,496960080,9650,9650,9650,9650,0
20240923,153400,496960080,9650,9650,9650,9650,0
20240923,153300,496960080,9650,9650,9650,9650,0
20240923,153200,496960080,9650,9650,9650,9650,752
20240923,153100,496960080,9650,9650,9650,9650,0
20240923,153000,496960080,9650,9650,9650,9650,752
20240923,152900,489703280,9650,9650,9650,9650,0
20240923,152800,489703280,9650,9650,9650,9650,0
20240923,152700,489703280,9650,9650,9650,9650,0
20240923,152600,489703280,9650,9650,9650,9650,0
20240923,152500,489703280,9650,9650,9650,9650,0
20240923,152400,489703280,9650,9650,9650,9650,0
20240923,152300,489703280,9650,9650,9650,9650,0
20240923,152200,489703280,9650,9650,9650,9650,0
20240923,152100,489703280,9650,9650,9650,9650,0
20240923,152000,489703280,9650,9650,9650,9650,0
20240923,151900,489703280,9650,9650,9670,9650,212
20240923,151800,487656260,9660,9660,9660,9660,12
20240923,151700,487540340,9650,9660,9660,9650,337
20240923,151600,484285370,9660,9660,9660,9660,0
20240923,151500,484285370,9660,9660,9660,9660,0
20240923,151400,484285370,9660,9660,9660,9660,0
20240923,151300,484285370,9660,9660,9660,9660,200
20240923,151200,482353370,9650,9650,9650,9650,61
20240923,151100,481764720,9650,9650,9650,9650,0
20240923,151000,481764720,9650,9650,9650,9650,8
20240923,150900,481687520,9680,9680,9680,9680,0
20240923,150800,481687520,9680,9680,9680,9680,10
20240923,150700,481590720,9640,9640,9640,9640,0
20240923,150600,481590720,9640,9640,9640,9640,0
20240923,150500,481590720,9640,9640,9640,9640,0
20240923,150400,481590720,9640,9640,9640,9640,0
20240923,150300,481590720,9640,9640,9640,9640,100
20240923,150200,480626720,9640,9640,9640,9640,0
20240923,150100,480626720,9640,9640,9640,9640,0
20240923,150000,480626720,9640,9640,9640,9640,0
20240923,145900,480626720,9640,9640,9640,9640,0
20240923,145800,480626720,9640,9640,9640,9640,0
20240923,145700,480626720,9640,9640,9640,9640,0
20240923,145600,480626720,9640,9640,9640,9640,0
20240923,145500,480626720,9640,9640,9640,9640,45
20240923,145400,480192920,9640,9640,9640,9640,0
20240923,145300,480192920,9640,9640,9640,9640,0
20240923,145200,480192920,9640,9640,9640,9640,0
20240923,145100,480192920,9640,9640,9640,9640,4
20240923,145000,480154360,9640,9640,9640,9640,0
20240923,144900,480154360,9640,9640,9640,9640,0
20240923,144800,480154360,9640,9640,9640,9640,0
20240923,144700,480154360,9640,9640,9640,9640,0
20240923,144600,480154360,9640,9640,9640,9640,0
20240923,144500,480154360,9640,9640,9640,9640,0
20240923,144400,480154360,9640,9640,9640,9640,0
20240923,144300,480154360,9640,9640,9640,9640,0
20240923,144200,480154360,9640,9640,9640,9640,0
20240923,144100,480154360,9640,9640,9640,9640,60
20240923,144000,479575960,9690,9690,9690,9690,0
20240923,143900,479575960,9690,9690,9690,9690,0
20240923,143800,479575960,9690,9690,9690,9690,0
20240923,143700,479575960,9690,9690,9690,9690,4
20240923,143600,479537200,9690,9690,9690,9690,0
20240923,143500,479537200,9690,9670,9690,9650,576
20240923,143400,473976170,9670,9670,9670,9670,0
20240923,143300,473976170,9670,9670,9670,9670,0
20240923,143200,473976170,9670,9670,9670,9670,0
20240923,143100,473976170,9670,9670,9670,9670,0
20240923,143000,473976170,9670,9670,9670,9670,0
20240923,142900,473976170,9670,9680,9690,9670,565
20240923,142800,468508470,9690,9690,9690,9690,0
20240923,142700,468508470,9690,9690,9690,9690,0
20240923,142600,468508470,9690,9690,9690,9690,0
20240923,142500,468508470,9690,9690,9690,9690,0
20240923,142400,468508470,9690,9690,9690,9690,0
20240923,142300,468508470,9690,9690,9690,9690,0
20240923,142200,468508470,9690,9690,9690,9690,0
20240923,142100,468508470,9690,9690,9690,9690,0
20240923,142000,468508470,9690,9690,9690,9690,22
20240923,141900,468295290,9690,9690,9690,9690,0
20240923,141800,468295290,9690,9690,9690,9690,0
20240923,141700,468295290,9690,9690,9690,9690,0
20240923,141600,468295290,9690,9690,9690,9690,1
20240923,141500,468285600,9680,9680,9680,9680,0
20240923,141400,468285600,9680,9680,9680,9680,0
20240923,141300,468285600,9680,9680,9680,9680,0
20240923,141200,468285600,9680,9680,9680,9680,0
20240923,141100,468285600,9680,9680,9680,9680,0
20240923,141000,468285600,9680,9680,9680,9680,0
20240923,140900,468285600,9680,9680,9680,9680,0
20240923,140800,468285600,9680,9680,9680,9680,0
20240923,140700,468285600,9680,9680,9680,9680,62
20240923,140600,467685440,9690,9690,9690,9690,0
20240923,140500,467685440,9690,9690,9690,9690,0
20240923,140400,467685440,9690,9690,9690,9690,0
20240923,140300,467685440,9690,9690,9690,9690,66
20240923,140200,467045900,9680,9680,9680,9680,0
20240923,140100,467045900,9680,9680,9680,9680,0
20240923,140000,467045900,9680,9680,9680,9680,0
20240923,135900,467045900,9680,9680,9680,9680,0
20240923,135800,467045900,9680,9680,9680,9680,0
20240923,135700,467045900,9680,9680,9680,9680,0
20240923,135600,467045900,9680,9680,9680,9680,4
20240923,135500,467007180,9690,9690,9690,9690,0
20240923,135400,467007180,9690,9690,9690,9690,0
20240923,135300,467007180,9690,9690,9690,9690,0
20240923,135200,467007180,9690,9690,9690,9690,46
20240923,135100,466561440,9700,9700,9700,9700,200
20240923,135000,464621440,9690,9690,9690,9690,437
20240923,134900,460386910,9690,9690,9690,9690,0
20240923,134800,460386910,9690,9690,9690,9690,0
20240923,134700,460386910,9690,9690,9690,9690,0
20240923,134600,460386910,9690,9690,9690,9690,0
20240923,134500,460386910,9690,9690,9690,9690,1
20240923,134400,460377220,9700,9700,9700,9700,0
20240923,134300,460377220,9700,9700,9700,9700,0
20240923,134200,460377220,9700,9690,9700,9690,46
20240923,134100,459931180,9690,9690,9690,9690,0
20240923,134000,459931180,9690,9690,9690,9690,0
20240923,133900,459931180,9690,9690,9690,9690,0
20240923,133800,459931180,9690,9690,9690,9690,0
20240923,133700,459931180,9690,9690,9690,9690,5
20240923,133600,459882730,9690,9690,9690,9690,0
20240923,133500,459882730,9690,9690,9690,9690,20
20240923,133400,459688930,9700,9700,9700,9700,0
20240923,133300,459688930,9700,9700,9700,9700,0
20240923,133200,459688930,9700,9700,9700,9700,0
20240923,133100,459688930,9700,9700,9700,9700,0
20240923,133000,459688930,9700,9700,9700,9700,0
20240923,132900,459688930,9700,9700,9700,9700,0
20240923,132800,459688930,9700,9700,9700,9700,0
20240923,132700,459688930,9700,9690,9700,9690,106
20240923,132600,458660830,9690,9690,9690,9690,0
20240923,132500,458660830,9690,9690,9690,9690,0
20240923,132400,458660830,9690,9690,9690,9690,100
20240923,132300,457691830,9740,9740,9740,9740,0
20240923,132200,457691830,9740,9740,9740,9740,0
20240923,132100,457691830,9740,9740,9740,9740,0
20240923,132000,457691830,9740,9740,9740,9740,0
20240923,131900,457691830,9740,9740,9740,9740,0
20240923,131800,457691830,9740,9740,9740,9740,14
20240923,131700,457555470,9740,9740,9740,9740,0
20240923,131600,457555470,9740,9740,9740,9740,0
20240923,131500,457555470,9740,9740,9740,9740,0
20240923,131400,457555470,9740,9740,9740,9740,20
20240923,131300,457360670,9740,9740,9740,9740,1
20240923,131200,457350930,9690,9690,9690,9690,4
20240923,131100,457312170,9690,9690,9690,9690,132
20240923,131000,456033090,9740,9740,9740,9740,1
20240923,130900,456023350,9690,9690,9690,9690,79
20240923,130800,455257840,9740,9740,9740,9740,2
20240923,130700,455238360,9700,9700,9700,9700,0
20240923,130600,455238360,9700,9740,9740,9700,1040
20240923,130500,445149040,9750,9750,9750,9750,0
20240923,130400,445149040,9750,9750,9750,9750,0
20240923,130300,445149040,9750,9750,9750,9750,0
20240923,130200,445149040,9750,9750,9750,9750,0
20240923,130100,445149040,9750,9750,9750,9750,1
20240923,130000,445139290,9750,9750,9750,9750,0
20240923,125900,445139290,9750,9750,9750,9750,0
20240923,125800,445139290,9750,9750,9750,9750,0
20240923,125700,445139290,9750,9750,9750,9750,0
20240923,125600,445139290,9750,9760,9760,9750,105
20240923,125500,444114620,9760,9760,9760,9760,104
20240923,125400,443099580,9760,9760,9760,9760,0
20240923,125300,443099580,9760,9760,9760,9760,0
20240923,125200,443099580,9760,9760,9760,9760,0
20240923,125100,443099580,9760,9760,9760,9760,0
20240923,125000,443099580,9760,9760,9760,9760,16
20240923,124900,442943420,9770,9750,9770,9750,564
20240923,124800,437438700,9760,9750,9760,9750,569
20240923,124700,431890830,9750,9730,9750,9730,1072
20240923,124600,421454270,9730,9720,9730,9720,286
20240923,124500,418673260,9720,9710,9720,9710,1891
20240923,124400,400311640,9710,9710,9710,9710,0
20240923,124300,400311640,9710,9710,9710,9710,0
20240923,124200,400311640,9710,9710,9710,9710,0
20240923,124100,400311640,9710,9710,9710,9710,0
20240923,124000,400311640,9710,9700,9710,9700,915
20240923,123900,391435270,9690,9700,9700,9690,24
20240923,123800,391202510,9690,9690,9690,9690,400
20240923,123700,387326510,9690,9690,9690,9690,4
20240923,123600,387287750,9700,9700,9700,9700,0
20240923,123500,387287750,9700,9700,9700,9700,0
20240923,123400,387287750,9700,9700,9700,9700,17
20240923,123300,387122850,9690,9700,9700,9690,40
20240923,123200,386734890,9690,9690,9690,9690,1
20240923,123100,386725200,9690,9690,9690,9690,119
20240923,123000,385572090,9690,9690,9690,9690,283
20240923,122900,382829820,9700,9700,9700,9700,0
20240923,122800,382829820,9700,9700,9700,9700,0
20240923,122700,382829820,9700,9700,9700,9700,150
20240923,122600,381374820,9700,9700,9700,9700,50
20240923,122500,380889820,9700,9700,9700,9700,100
20240923,122400,379919820,9690,9690,9690,9690,0
20240923,122300,379919820,9690,9690,9690,9690,0
20240923,122200,379919820,9690,9690,9690,9690,0
20240923,122100,379919820,9690,9690,9690,9690,0
20240923,122000,379919820,9690,9690,9690,9690,0
20240923,121900,379919820,9690,9690,9690,9690,0
20240923,121800,379919820,9690,9690,9690,9690,0
20240923,121700,379919820,9690,9690,9690,9690,0
20240923,121600,379919820,9690,9690,9690,9690,0
20240923,121500,379919820,9690,9690,9690,9690,0
20240923,121400,379919820,9690,9690,9690,9690,0
20240923,121300,379919820,9690,9690,9690,9690,5
20240923,121200,379871370,9680,9680,9680,9680,0
20240923,121100,379871370,9680,9680,9680,9680,0
20240923,121000,379871370,9680,9680,9680,9680,0
20240923,120900,379871370,9680,9680,9680,9680,9
20240923,120800,379784250,9690,9700,9700,9690,345
20240923,120700,376441190,9700,9700,9700,9700,0
20240923,120600,376441190,9700,9700,9700,9700,0
20240923,120500,376441190,9700,9700,9700,9700,0
20240923,120400,376441190,9700,9700,9700,9700,0
20240923,120300,376441190,9700,9700,9700,9700,0
20240923,120200,376441190,9700,9700,9700,9700,0
20240923,120100,376441190,9700,9700,9700,9700,0
20240923,120000,376441190,9700,9700,9700,9700,0
20240923,115900,376441190,9700,9700,9700,9700,0
20240923,115800,376441190,9700,9700,9700,9700,0
20240923,115700,376441190,9700,9700,9700,9700,0
20240923,115600,376441190,9700,9700,9700,9700,185
20240923,115500,374646690,9710,9710,9710,9710,0
20240923,115400,374646690,9710,9710,9710,9710,0
20240923,115300,374646690,9710,9710,9710,9710,5
20240923,115200,374598140,9700,9700,9700,9700,25
20240923,115100,374355640,9720,9720,9720,9720,10
20240923,115000,374258440,9720,9720,9720,9720,0
20240923,114900,374258440,9720,9720,9720,9720,0
20240923,114800,374258440,9720,9720,9720,9720,0
20240923,114700,374258440,9720,9720,9720,9720,10
20240923,114600,374161240,9720,9720,9720,9720,0
20240923,114500,374161240,9720,9720,9720,9720,0
20240923,114400,374161240,9720,9730,9730,9720,120
20240923,114300,372994640,9740,9740,9740,9740,0
20240923,114200,372994640,9740,9740,9740,9740,0
20240923,114100,372994640,9740,9740,9740,9740,0
20240923,114000,372994640,9740,9740,9740,9740,0
20240923,113900,372994640,9740,9740,9740,9740,0
20240923,113800,372994640,9740,9740,9740,9740,0
20240923,113700,372994640,9740,9740,9740,9740,0
20240923,113600,372994640,9740,9740,9740,9740,81
20240923,113500,372205700,9750,9750,9750,9750,0
20240923,113400,372205700,9750,9750,9750,9750,0
20240923,113300,372205700,9750,9750,9750,9750,11
20240923,113200,372098450,9740,9740,9740,9740,1
20240923,113100,372088710,9750,9750,9750,9750,0
20240923,113000,372088710,9750,9750,9750,9750,1
20240923,112900,372078960,9740,9740,9740,9740,0
20240923,112800,372078960,9740,9740,9740,9740,5
20240923,112700,372030260,9750,9750,9750,9750,0
20240923,112600,372030260,9750,9750,9750,9750,1
20240923,112500,372020510,9740,9740,9740,9740,1
20240923,112400,372010770,9750,9750,9750,9750,0
20240923,112300,372010770,9750,9740,9750,9740,5
20240923,112200,371962060,9740,9740,9740,9740,0
20240923,112100,371962060,9740,9740,9740,9740,5
20240923,112000,371913360,9740,9740,9740,9740,1
20240923,111900,371903620,9750,9750,9750,9750,81
20240923,111800,371113870,9750,9750,9750,9750,4
20240923,111700,371074870,9750,9750,9750,9750,1
20240923,111600,371065120,9740,9740,9740,9740,8
20240923,111500,370987200,9740,9740,9740,9740,0
20240923,111400,370987200,9740,9740,9740,9740,50
20240923,111300,370500200,9740,9740,9740,9740,0
20240923,111200,370500200,9740,9740,9740,9740,0
20240923,111100,370500200,9740,9740,9740,9740,22
20240923,111000,370285920,9750,9750,9750,9750,0
20240923,110900,370285920,9750,9750,9750,9750,0
20240923,110800,370285920,9750,9740,9750,9740,397
20240923,110700,366419130,9740,9740,9740,9740,1
20240923,110600,366409390,9730,9740,9740,9730,21
20240923,110500,366205050,9700,9700,9700,9700,119
20240923,110400,365050750,9740,9720,9740,9700,1401
20240923,110300,351452930,9750,9750,9750,9750,1
20240923,110200,351443180,9740,9750,9750,9740,2
20240923,110100,351423690,9720,9750,9750,9720,155
20240923,110000,349916270,9760,9760,9760,9760,0
20240923,105900,349916270,9760,9760,9770,9760,208
20240923,105800,347885130,9760,9740,9760,9740,201
20240923,105700,345923820,9740,9740,9740,9740,0
20240923,105600,345923820,9740,9740,9740,9740,480
20240923,105500,341248620,9740,9740,9760,9740,629
20240923,105400,335118140,9720,9720,9730,9720,302
20240923,105300,332182140,9690,9690,9690,9690,5
20240923,105200,332133690,9720,9720,9720,9720,0
20240923,105100,332133690,9720,9720,9720,9720,1
20240923,105000,332123970,9690,9690,9690,9690,19
20240923,104900,331939860,9720,9710,9720,9690,1682
20240923,104800,315619630,9740,9740,9740,9740,0
20240923,104700,315619630,9740,9740,9740,9740,0
20240923,104600,315619630,9740,9740,9740,9740,30
20240923,104500,315327430,9740,9740,9740,9740,0
20240923,104400,315327430,9740,9740,9740,9740,0
20240923,104300,315327430,9740,9740,9740,9740,2
20240923,104200,315307950,9700,9700,9700,9700,248
20240923,104100,312902350,9700,9730,9740,9700,552
20240923,104000,307540390,9730,9720,9750,9720,2953
20240923,103900,278815640,9710,9700,9710,9690,1333
20240923,103800,265881760,9690,9680,9690,9680,901
20240923,103700,257154630,9680,9680,9680,9680,0
20240923,103600,257154630,9680,9680,9680,9670,227
20240923,103500,254959520,9670,9670,9680,9670,719
20240923,103400,248006780,9680,9670,9680,9670,4
20240923,103300,247968090,9680,9670,9680,9670,335
20240923,103200,244728610,9670,9670,9670,9650,251
20240923,103100,242306220,9650,9650,9670,9650,497
20240923,103000,237507350,9650,9650,9650,9650,0
20240923,102900,237507350,9650,9650,9650,9650,0
20240923,102800,237507350,9650,9650,9650,9650,5
20240923,102700,237459100,9630,9630,9630,9630,308
20240923,102600,234493060,9650,9650,9650,9650,0
20240923,102500,234493060,9650,9650,9650,9650,0
20240923,102400,234493060,9650,9650,9650,9650,0
20240923,102300,234493060,9650,9630,9650,9630,163
20240923,102200,232923270,9630,9630,9630,9630,300
20240923,102100,230034270,9640,9640,9640,9640,42
20240923,102000,229629390,9650,9650,9650,9640,122
20240923,101900,228453200,9660,9660,9660,9660,0
20240923,101800,228453200,9660,9660,9660,9660,0
20240923,101700,228453200,9660,9660,9660,9660,0
20240923,101600,228453200,9660,9660,9660,9650,101
20240923,101500,227477550,9640,9640,9640,9640,30
20240923,101400,227188350,9660,9660,9660,9640,32
20240923,101300,226879830,9630,9650,9650,9630,14
20240923,101200,226744930,9650,9650,9650,9650,0
20240923,101100,226744930,9650,9650,9650,9650,0
20240923,101000,226744930,9650,9650,9650,9650,0
20240923,100900,226744930,9650,9650,9650,9650,28
20240923,100800,226474730,9650,9650,9650,9650,0
20240923,100700,226474730,9650,9650,9650,9650,40
20240923,100600,226088730,9650,9650,9650,9650,0
20240923,100500,226088730,9650,9650,9650,9650,0
20240923,100400,226088730,9650,9650,9650,9650,0
20240923,100300,226088730,9650,9650,9650,9650,57
20240923,100200,225538680,9660,9660,9660,9660,0
20240923,100100,225538680,9660,9660,9660,9660,0
20240923,100000,225538680,9660,9660,9660,9660,0
20240923,095900,225538680,9660,9660,9660,9660,100
20240923,095800,224572680,9650,9650,9650,9650,0
20240923,095700,224572680,9650,9650,9650,9650,0
20240923,095600,224572680,9650,9650,9650,9650,0
20240923,095500,224572680,9650,9650,9650,9650,18
20240923,095400,224398980,9650,9650,9650,9650,0
20240923,095300,224398980,9650,9650,9650,9650,70
20240923,095200,223723480,9650,9650,9650,9650,3
20240923,095100,223694530,9650,9650,9650,9650,0
20240923,095000,223694530,9650,9650,9650,9650,79
20240923,094900,222932180,9650,9650,9650,9650,14
20240923,094800,222797080,9640,9640,9640,9640,0
20240923,094700,222797080,9640,9640,9640,9640,0
20240923,094600,222797080,9640,9640,9640,9640,5
20240923,094500,222748880,9650,9640,9650,9640,20
20240923,094400,222555890,9640,9620,9640,9620,768
20240923,094300,215164370,9640,9640,9640,9640,0
20240923,094200,215164370,9640,9640,9640,9640,100
20240923,094100,214200370,9640,9640,9640,9640,1
20240923,094000,214190730,9600,9600,9600,9600,0
20240923,093900,214190730,9600,9600,9600,9600,0
20240923,093800,214190730,9600,9600,9600,9600,0
20240923,093700,214190730,9600,9600,9600,9600,0
20240923,093600,214190730,9600,9600,9600,9600,0
20240923,093500,214190730,9600,9610,9610,9600,120
20240923,093400,213038460,9610,9610,9610,9610,608
20240923,093300,207195580,9620,9640,9640,9620,945
20240923,093200,198102440,9620,9620,9620,9620,309
20240923,093100,195129860,9630,9650,9650,9630,497
20240923,093000,190342210,9640,9640,9640,9640,245
20240923,092900,187980410,9680,9680,9680,9680,0
20240923,092800,187980410,9680,9680,9680,9680,0
20240923,092700,187980410,9680,9660,9680,9660,6
20240923,092600,187922430,9690,9690,9690,9650,46
20240923,092500,187477290,9690,9690,9700,9650,422
20240923,092400,183387080,9700,9700,9700,9700,0
20240923,092300,183387080,9700,9700,9700,9660,86
20240923,092200,182555270,9690,9680,9700,9680,357
20240923,092100,179095810,9640,9640,9640,9640,111
20240923,092000,178025770,9650,9650,9650,9650,170
20240923,091900,176385270,9700,9700,9700,9700,0
20240923,091800,176385270,9700,9700,9700,9700,0
20240923,091700,176385270,9700,9700,9700,9650,234
20240923,091600,174126520,9630,9670,9710,9630,497
20240923,091500,169323380,9650,9650,9650,9650,664
20240923,091400,162915780,9650,9660,9660,9610,158
20240923,091300,161397310,9610,9630,9630,9610,20
20240923,091200,161205010,9630,9630,9630,9630,0
20240923,091100,161205010,9630,9650,9690,9630,53
20240923,091000,160694520,9630,9690,9700,9630,230
20240923,090900,158471120,9710,9650,9710,9650,112
20240923,090800,157390260,9710,9680,9710,9660,2202
20240923,090700,136110690,9680,9680,9680,9680,1
20240923,090600,136101010,9710,9680,9710,9680,851
20240923,090500,127861800,9680,9710,9710,9680,168
20240923,090400,126234430,9670,9680,9680,9670,863
20240923,090300,117885520,9680,9730,9730,9670,1852
20240923,090200,99958110,9700,9770,9800,9700,3087
20240923,090100,69922600,9770,9660,9770,9650,3028
20240923,090000,40666000,9700,9660,9760,9650,4199