stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,195300,784295140,8900,8900,8900,8900,2366
20240924,195200,784295140,8900,8900,8900,8900,0
20240924,195100,784295140,8900,8900,8900,8900,0
20240924,195000,784295140,8900,8900,8900,8900,0
20240924,194900,784295140,8900,8900,8900,8900,0
20240924,194800,784295140,8900,8900,8900,8900,0
20240924,194700,784295140,8900,8900,8900,8900,0
20240924,194600,784295140,8900,8900,8900,8900,0
20240924,194500,784295140,8900,8900,8900,8900,0
20240924,194400,784295140,8900,8900,8900,8900,0
20240924,194300,784295140,8900,8900,8900,8900,0
20240924,194200,784295140,8900,8900,8900,8900,0
20240924,194100,784295140,8900,8900,8900,8900,0
20240924,194000,784295140,8900,8900,8900,8900,0
20240924,193900,784295140,8900,8900,8900,8900,0
20240924,193800,784295140,8900,8900,8900,8900,0
20240924,193700,784295140,8900,8900,8900,8900,0
20240924,193600,784295140,8900,8900,8900,8900,0
20240924,193500,784295140,8900,8900,8900,8900,0
20240924,193400,784295140,8900,8900,8900,8900,0
20240924,193300,784295140,8900,8900,8900,8900,0
20240924,193200,784295140,8900,8900,8900,8900,0
20240924,193100,784295140,8900,8900,8900,8900,0
20240924,193000,784295140,8900,8900,8900,8900,0
20240924,192900,784295140,8900,8900,8900,8900,0
20240924,192800,784295140,8900,8900,8900,8900,0
20240924,192700,784295140,8900,8900,8900,8900,0
20240924,192600,784295140,8900,8900,8900,8900,0
20240924,192500,784295140,8900,8900,8900,8900,0
20240924,192400,784295140,8900,8900,8900,8900,0
20240924,192300,784295140,8900,8900,8900,8900,2366
20240924,192200,784295140,8900,8900,8900,8900,0
20240924,192100,784295140,8900,8900,8900,8900,0
20240924,192000,784295140,8900,8900,8900,8900,0
20240924,191900,784295140,8900,8900,8900,8900,0
20240924,191800,784295140,8900,8900,8900,8900,0
20240924,191700,784295140,8900,8900,8900,8900,0
20240924,191600,784295140,8900,8900,8900,8900,0
20240924,191500,784295140,8900,8900,8900,8900,0
20240924,191400,784295140,8900,8900,8900,8900,0
20240924,191300,784295140,8900,8900,8900,8900,0
20240924,191200,784295140,8900,8900,8900,8900,0
20240924,191100,784295140,8900,8900,8900,8900,0
20240924,191000,784295140,8900,8900,8900,8900,0
20240924,190900,784295140,8900,8900,8900,8900,0
20240924,190800,784295140,8900,8900,8900,8900,0
20240924,190700,784295140,8900,8900,8900,8900,0
20240924,190600,784295140,8900,8900,8900,8900,0
20240924,190500,784295140,8900,8900,8900,8900,0
20240924,190400,784295140,8900,8900,8900,8900,0
20240924,190300,784295140,8900,8900,8900,8900,0
20240924,190200,784295140,8900,8900,8900,8900,0
20240924,190100,784295140,8900,8900,8900,8900,0
20240924,190000,784295140,8900,8900,8900,8900,0
20240924,185900,784295140,8900,8900,8900,8900,0
20240924,185800,784295140,8900,8900,8900,8900,0
20240924,185700,784295140,8900,8900,8900,8900,0
20240924,185600,784295140,8900,8900,8900,8900,0
20240924,185500,784295140,8900,8900,8900,8900,0
20240924,185400,784295140,8900,8900,8900,8900,0
20240924,185300,784295140,8900,8900,8900,8900,2366
20240924,185200,784295140,8900,8900,8900,8900,0
20240924,185100,784295140,8900,8900,8900,8900,0
20240924,185000,784295140,8900,8900,8900,8900,0
20240924,184900,784295140,8900,8900,8900,8900,0
20240924,184800,784295140,8900,8900,8900,8900,0
20240924,184700,784295140,8900,8900,8900,8900,0
20240924,184600,784295140,8900,8900,8900,8900,0
20240924,184500,784295140,8900,8900,8900,8900,0
20240924,184400,784295140,8900,8900,8900,8900,0
20240924,184300,784295140,8900,8900,8900,8900,0
20240924,184200,784295140,8900,8900,8900,8900,0
20240924,184100,784295140,8900,8900,8900,8900,0
20240924,184000,784295140,8900,8900,8900,8900,0
20240924,183900,784295140,8900,8900,8900,8900,0
20240924,183800,784295140,8900,8900,8900,8900,0
20240924,183700,784295140,8900,8900,8900,8900,0
20240924,183600,784295140,8900,8900,8900,8900,0
20240924,183500,784295140,8900,8900,8900,8900,0
20240924,183400,784295140,8900,8900,8900,8900,0
20240924,183300,784295140,8900,8900,8900,8900,0
20240924,183200,784295140,8900,8900,8900,8900,0
20240924,183100,784295140,8900,8900,8900,8900,0
20240924,183000,784295140,8900,8900,8900,8900,0
20240924,182900,784295140,8900,8900,8900,8900,0
20240924,182800,784295140,8900,8900,8900,8900,0
20240924,182700,784295140,8900,8900,8900,8900,0
20240924,182600,784295140,8900,8900,8900,8900,0
20240924,182500,784295140,8900,8900,8900,8900,0
20240924,182400,784295140,8900,8900,8900,8900,0
20240924,182300,784295140,8900,8900,8900,8900,2366
20240924,182200,784295140,8900,8900,8900,8900,0
20240924,182100,784295140,8900,8900,8900,8900,0
20240924,182000,784295140,8900,8900,8900,8900,0
20240924,181900,784295140,8900,8900,8900,8900,0
20240924,181800,784295140,8900,8900,8900,8900,0
20240924,181700,784295140,8900,8900,8900,8900,0
20240924,181600,784295140,8900,8900,8900,8900,0
20240924,181500,784295140,8900,8900,8900,8900,0
20240924,181400,784295140,8900,8900,8900,8900,0
20240924,181300,784295140,8900,8900,8900,8900,0
20240924,181200,784295140,8900,8900,8900,8900,0
20240924,181100,784295140,8900,8900,8900,8900,0
20240924,181000,784295140,8900,8900,8900,8900,0
20240924,180900,784295140,8900,8900,8900,8900,0
20240924,180800,784295140,8900,8900,8900,8900,0
20240924,180700,784295140,8900,8900,8900,8900,0
20240924,180600,784295140,8900,8900,8900,8900,0
20240924,180500,784295140,8900,8900,8900,8900,0
20240924,180400,784295140,8900,8900,8900,8900,0
20240924,180300,784295140,8900,8900,8900,8900,0
20240924,180200,784295140,8900,8900,8900,8900,0
20240924,180100,784295140,8900,8900,8900,8900,0
20240924,180000,784295140,8900,8900,8900,8900,0
20240924,175900,784295140,8900,8900,8900,8900,0
20240924,175800,784295140,8900,8900,8900,8900,0
20240924,175700,784295140,8900,8900,8900,8900,0
20240924,175600,784295140,8900,8900,8900,8900,0
20240924,175500,784295140,8900,8900,8900,8900,0
20240924,175400,784295140,8900,8900,8900,8900,0
20240924,175300,784295140,8900,8900,8900,8900,2366
20240924,175200,784295140,8900,8900,8900,8900,0
20240924,175100,784295140,8900,8900,8900,8900,0
20240924,175000,784295140,8900,8900,8900,8900,0
20240924,174900,784295140,8900,8900,8900,8900,0
20240924,174800,784295140,8900,8900,8900,8900,0
20240924,174700,784295140,8900,8900,8900,8900,0
20240924,174600,784295140,8900,8900,8900,8900,0
20240924,174500,784295140,8900,8900,8900,8900,0
20240924,174400,784295140,8900,8900,8900,8900,0
20240924,174300,784295140,8900,8900,8900,8900,0
20240924,174200,784295140,8900,8900,8900,8900,0
20240924,174100,784295140,8900,8900,8900,8900,0
20240924,174000,784295140,8900,8900,8900,8900,0
20240924,173900,784295140,8900,8900,8900,8900,0
20240924,173800,784295140,8900,8900,8900,8900,0
20240924,173700,784295140,8900,8900,8900,8900,0
20240924,173600,784295140,8900,8900,8900,8900,0
20240924,173500,784295140,8900,8900,8900,8900,0
20240924,173400,784295140,8900,8900,8900,8900,0
20240924,173300,784295140,8900,8900,8900,8900,0
20240924,173200,784295140,8900,8900,8900,8900,0
20240924,173100,784295140,8900,8900,8900,8900,0
20240924,173000,784295140,8900,8900,8900,8900,0
20240924,172900,784295140,8900,8900,8900,8900,0
20240924,172800,784295140,8900,8900,8900,8900,0
20240924,172700,784295140,8900,8900,8900,8900,0
20240924,172600,784295140,8900,8900,8900,8900,0
20240924,172500,784295140,8900,8900,8900,8900,0
20240924,172400,784295140,8900,8900,8900,8900,0
20240924,172300,784295140,8900,8900,8900,8900,2366
20240924,172200,784295140,8900,8900,8900,8900,0
20240924,172100,784295140,8900,8900,8900,8900,0
20240924,172000,784295140,8900,8900,8900,8900,0
20240924,171900,784295140,8900,8900,8900,8900,0
20240924,171800,784295140,8900,8900,8900,8900,0
20240924,171700,784295140,8900,8900,8900,8900,0
20240924,171600,784295140,8900,8900,8900,8900,0
20240924,171500,784295140,8900,8900,8900,8900,0
20240924,171400,784295140,8900,8900,8900,8900,0
20240924,171300,784295140,8900,8900,8900,8900,0
20240924,171200,784295140,8900,8900,8900,8900,0
20240924,171100,784295140,8900,8900,8900,8900,0
20240924,171000,784295140,8900,8900,8900,8900,0
20240924,170900,784295140,8900,8900,8900,8900,0
20240924,170800,784295140,8900,8900,8900,8900,0
20240924,170700,784295140,8900,8900,8900,8900,0
20240924,170600,784295140,8900,8900,8900,8900,0
20240924,170500,784295140,8900,8900,8900,8900,0
20240924,170400,784295140,8900,8900,8900,8900,0
20240924,170300,784295140,8900,8900,8900,8900,0
20240924,170200,784295140,8900,8900,8900,8900,0
20240924,170100,784295140,8900,8900,8900,8900,0
20240924,170000,784295140,8900,8900,8900,8900,0
20240924,165900,784295140,8900,8900,8900,8900,0
20240924,165800,784295140,8900,8900,8900,8900,0
20240924,165700,784295140,8900,8900,8900,8900,0
20240924,165600,784295140,8900,8900,8900,8900,0
20240924,165500,784295140,8900,8900,8900,8900,0
20240924,165400,784295140,8900,8900,8900,8900,0
20240924,165300,784295140,8900,8900,8900,8900,2366
20240924,165200,784295140,8900,8900,8900,8900,0
20240924,165100,784295140,8900,8900,8900,8900,0
20240924,165000,784295140,8900,8900,8900,8900,0
20240924,164900,784295140,8900,8900,8900,8900,0
20240924,164800,784295140,8900,8900,8900,8900,0
20240924,164700,784295140,8900,8900,8900,8900,0
20240924,164600,784295140,8900,8900,8900,8900,0
20240924,164500,784295140,8900,8900,8900,8900,0
20240924,164400,784295140,8900,8900,8900,8900,0
20240924,164300,784295140,8900,8900,8900,8900,0
20240924,164200,784295140,8900,8900,8900,8900,0
20240924,164100,784295140,8900,8900,8900,8900,0
20240924,164000,784295140,8900,8900,8900,8900,0
20240924,163900,784295140,8900,8900,8900,8900,0
20240924,163800,784295140,8900,8900,8900,8900,0
20240924,163700,784295140,8900,8900,8900,8900,0
20240924,163600,784295140,8900,8900,8900,8900,0
20240924,163500,784295140,8900,8900,8900,8900,0
20240924,163400,784295140,8900,8900,8900,8900,0
20240924,163300,784295140,8900,8900,8900,8900,0
20240924,163200,784295140,8900,8900,8900,8900,0
20240924,163100,784295140,8900,8900,8900,8900,0
20240924,163000,784295140,8900,8900,8900,8900,0
20240924,162900,784295140,8900,8900,8900,8900,0
20240924,162800,784295140,8900,8900,8900,8900,0
20240924,162700,784295140,8900,8900,8900,8900,0
20240924,162600,784295140,8900,8900,8900,8900,0
20240924,162500,784295140,8900,8900,8900,8900,0
20240924,162400,784295140,8900,8900,8900,8900,0
20240924,162300,784295140,8900,8900,8900,8900,2366
20240924,162200,784295140,8900,8900,8900,8900,0
20240924,162100,784295140,8900,8900,8900,8900,0
20240924,162000,784295140,8900,8900,8900,8900,0
20240924,161900,784295140,8900,8900,8900,8900,0
20240924,161800,784295140,8900,8900,8900,8900,0
20240924,161700,784295140,8900,8900,8900,8900,0
20240924,161600,784295140,8900,8900,8900,8900,0
20240924,161500,784295140,8900,8900,8900,8900,0
20240924,161400,784295140,8900,8900,8900,8900,0
20240924,161300,784295140,8900,8900,8900,8900,0
20240924,161200,784295140,8900,8900,8900,8900,0
20240924,161100,784295140,8900,8900,8900,8900,0
20240924,161000,784295140,8900,8900,8900,8900,0
20240924,160900,784295140,8900,8900,8900,8900,0
20240924,160800,784295140,8900,8900,8900,8900,0
20240924,160700,784295140,8900,8900,8900,8900,0
20240924,160600,784295140,8900,8900,8900,8900,0
20240924,160500,784295140,8900,8900,8900,8900,0
20240924,160400,784295140,8900,8900,8900,8900,0
20240924,160300,784295140,8900,8900,8900,8900,0
20240924,160200,784295140,8900,8900,8900,8900,0
20240924,160100,784295140,8900,8900,8900,8900,0
20240924,160000,784295140,8900,8900,8900,8900,0
20240924,155900,784295140,8900,8900,8900,8900,0
20240924,155800,784295140,8900,8900,8900,8900,0
20240924,155700,784295140,8900,8900,8900,8900,0
20240924,155600,784295140,8900,8900,8900,8900,0
20240924,155500,784295140,8900,8900,8900,8900,0
20240924,155400,784295140,8900,8900,8900,8900,0
20240924,155300,784295140,8900,8900,8900,8900,2366
20240924,155200,784295140,8900,8900,8900,8900,0
20240924,155100,784295140,8900,8900,8900,8900,0
20240924,155000,784295140,8900,8900,8900,8900,0
20240924,154900,784295140,8900,8900,8900,8900,0
20240924,154800,784295140,8900,8900,8900,8900,0
20240924,154700,784295140,8900,8900,8900,8900,0
20240924,154600,784295140,8900,8900,8900,8900,0
20240924,154500,784295140,8900,8900,8900,8900,0
20240924,154400,784295140,8900,8900,8900,8900,0
20240924,154300,784295140,8900,8900,8900,8900,0
20240924,154200,784295140,8900,8900,8900,8900,0
20240924,154100,784295140,8900,8900,8900,8900,0
20240924,154000,784295140,8900,8900,8900,8900,0
20240924,153900,784295140,8900,8900,8900,8900,0
20240924,153800,784295140,8900,8900,8900,8900,0
20240924,153700,784295140,8900,8900,8900,8900,0
20240924,153600,784295140,8900,8900,8900,8900,0
20240924,153500,784295140,8900,8900,8900,8900,0
20240924,153400,784295140,8900,8900,8900,8900,0
20240924,153300,784295140,8900,8900,8900,8900,0
20240924,153200,784295140,8900,8900,8900,8900,0
20240924,153100,784295140,8900,8900,8900,8900,0
20240924,153000,784295140,8900,8900,8900,8900,2366
20240924,152900,763237740,8860,8860,8860,8860,0
20240924,152800,763237740,8860,8860,8860,8860,0
20240924,152700,763237740,8860,8860,8860,8860,0
20240924,152600,763237740,8860,8860,8860,8860,0
20240924,152500,763237740,8860,8860,8860,8860,0
20240924,152400,763237740,8860,8860,8860,8860,0
20240924,152300,763237740,8860,8860,8860,8860,0
20240924,152200,763237740,8860,8860,8860,8860,0
20240924,152100,763237740,8860,8860,8860,8860,0
20240924,152000,763237740,8860,8860,8860,8860,0
20240924,151900,763237740,8860,8810,8860,8810,12
20240924,151800,763131970,8820,8790,8820,8790,433
20240924,151700,759320410,8790,8780,8790,8780,205
20240924,151600,757520390,8770,8770,8770,8770,0
20240924,151500,757520390,8770,8740,8770,8740,1923
20240924,151400,740706760,8730,8730,8740,8730,46
20240924,151300,740305120,8740,8750,8750,8740,13
20240924,151200,740191460,8750,8750,8750,8750,0
20240924,151100,740191460,8750,8750,8750,8740,23
20240924,151000,739990260,8740,8720,8750,8720,69
20240924,150900,739387970,8770,8770,8770,8770,0
20240924,150800,739387970,8770,8770,8770,8770,2
20240924,150700,739370430,8770,8770,8770,8770,12
20240924,150600,739265190,8770,8770,8770,8770,0
20240924,150500,739265190,8770,8770,8770,8770,0
20240924,150400,739265190,8770,8770,8770,8770,0
20240924,150300,739265190,8770,8770,8770,8770,0
20240924,150200,739265190,8770,8770,8770,8770,9
20240924,150100,739186260,8720,8720,8720,8720,0
20240924,150000,739186260,8720,8720,8720,8720,2
20240924,145900,739168820,8710,8710,8710,8710,10
20240924,145800,739081720,8720,8720,8720,8720,0
20240924,145700,739081720,8720,8720,8720,8720,405
20240924,145600,735550120,8720,8720,8720,8720,1596
20240924,145500,721633000,8730,8730,8730,8730,600
20240924,145400,716395000,8730,8730,8730,8730,0
20240924,145300,716395000,8730,8730,8730,8730,0
20240924,145200,716395000,8730,8730,8730,8730,0
20240924,145100,716395000,8730,8750,8750,8730,1668
20240924,145000,701812650,8770,8770,8770,8770,0
20240924,144900,701812650,8770,8770,8770,8770,0
20240924,144800,701812650,8770,8770,8770,8770,0
20240924,144700,701812650,8770,8770,8770,8770,0
20240924,144600,701812650,8770,8770,8770,8770,1
20240924,144500,701803880,8770,8780,8780,8760,62
20240924,144400,701259920,8780,8780,8780,8780,6
20240924,144300,701207240,8790,8770,8790,8770,136
20240924,144200,700014200,8760,8760,8760,8760,0
20240924,144100,700014200,8760,8760,8760,8760,0
20240924,144000,700014200,8760,8760,8760,8760,1
20240924,143900,700005440,8760,8770,8770,8760,12
20240924,143800,699900210,8750,8750,8750,8750,0
20240924,143700,699900210,8750,8750,8750,8750,0
20240924,143600,699900210,8750,8750,8750,8750,2
20240924,143500,699882710,8750,8750,8750,8750,0
20240924,143400,699882710,8750,8750,8750,8750,0
20240924,143300,699882710,8750,8750,8750,8750,0
20240924,143200,699882710,8750,8750,8750,8750,0
20240924,143100,699882710,8750,8750,8750,8750,0
20240924,143000,699882710,8750,8760,8760,8750,300
20240924,142900,697257010,8750,8750,8750,8750,0
20240924,142800,697257010,8750,8750,8750,8750,0
20240924,142700,697257010,8750,8750,8750,8750,0
20240924,142600,697257010,8750,8750,8750,8750,0
20240924,142500,697257010,8750,8750,8750,8750,0
20240924,142400,697257010,8750,8750,8750,8750,0
20240924,142300,697257010,8750,8750,8750,8750,300
20240924,142200,694632010,8750,8760,8760,8740,126
20240924,142100,693529540,8770,8770,8770,8770,0
20240924,142000,693529540,8770,8770,8770,8770,0
20240924,141900,693529540,8770,8770,8770,8770,0
20240924,141800,693529540,8770,8770,8770,8770,0
20240924,141700,693529540,8770,8770,8770,8770,0
20240924,141600,693529540,8770,8770,8770,8770,0
20240924,141500,693529540,8770,8770,8770,8770,0
20240924,141400,693529540,8770,8770,8770,8770,0
20240924,141300,693529540,8770,8770,8770,8770,0
20240924,141200,693529540,8770,8770,8770,8770,0
20240924,141100,693529540,8770,8770,8770,8770,0
20240924,141000,693529540,8770,8770,8770,8770,0
20240924,140900,693529540,8770,8770,8770,8770,4
20240924,140800,693494460,8770,8770,8770,8770,0
20240924,140700,693494460,8770,8770,8770,8770,0
20240924,140600,693494460,8770,8770,8770,8770,1
20240924,140500,693485690,8770,8770,8770,8770,0
20240924,140400,693485690,8770,8770,8770,8770,0
20240924,140300,693485690,8770,8770,8770,8770,4
20240924,140200,693450610,8770,8770,8770,8770,0
20240924,140100,693450610,8770,8770,8770,8770,0
20240924,140000,693450610,8770,8770,8770,8770,7
20240924,135900,693389220,8770,8770,8770,8770,1
20240924,135800,693380450,8760,8770,8770,8760,14
20240924,135700,693257780,8770,8770,8770,8770,1
20240924,135600,693249010,8790,8790,8790,8790,0
20240924,135500,693249010,8790,8790,8790,8790,0
20240924,135400,693249010,8790,8790,8790,8790,0
20240924,135300,693249010,8790,8790,8790,8790,0
20240924,135200,693249010,8790,8790,8790,8790,0
20240924,135100,693249010,8790,8790,8790,8790,1
20240924,135000,693240220,8780,8780,8780,8780,0
20240924,134900,693240220,8780,8780,8780,8780,0
20240924,134800,693240220,8780,8780,8780,8780,0
20240924,134700,693240220,8780,8780,8780,8780,0
20240924,134600,693240220,8780,8780,8780,8780,0
20240924,134500,693240220,8780,8780,8780,8780,0
20240924,134400,693240220,8780,8780,8780,8780,0
20240924,134300,693240220,8780,8780,8780,8780,0
20240924,134200,693240220,8780,8780,8780,8780,0
20240924,134100,693240220,8780,8780,8780,8780,0
20240924,134000,693240220,8780,8780,8780,8780,0
20240924,133900,693240220,8780,8780,8780,8780,0
20240924,133800,693240220,8780,8780,8780,8780,0
20240924,133700,693240220,8780,8780,8780,8780,0
20240924,133600,693240220,8780,8780,8780,8780,0
20240924,133500,693240220,8780,8780,8780,8780,0
20240924,133400,693240220,8780,8780,8780,8780,2
20240924,133300,693222660,8780,8780,8780,8780,0
20240924,133200,693222660,8780,8780,8780,8780,0
20240924,133100,693222660,8780,8780,8780,8780,0
20240924,133000,693222660,8780,8780,8780,8780,0
20240924,132900,693222660,8780,8780,8780,8780,0
20240924,132800,693222660,8780,8760,8780,8760,1017
20240924,132700,684313400,8760,8760,8760,8760,0
20240924,132600,684313400,8760,8760,8760,8760,0
20240924,132500,684313400,8760,8760,8760,8760,0
20240924,132400,684313400,8760,8760,8760,8760,0
20240924,132300,684313400,8760,8760,8760,8760,0
20240924,132200,684313400,8760,8760,8760,8760,0
20240924,132100,684313400,8760,8760,8760,8760,0
20240924,132000,684313400,8760,8750,8760,8750,45
20240924,131900,683919370,8750,8750,8750,8750,0
20240924,131800,683919370,8750,8750,8750,8750,0
20240924,131700,683919370,8750,8750,8750,8750,0
20240924,131600,683919370,8750,8750,8750,8750,0
20240924,131500,683919370,8750,8750,8750,8750,0
20240924,131400,683919370,8750,8750,8750,8750,0
20240924,131300,683919370,8750,8750,8750,8750,0
20240924,131200,683919370,8750,8730,8750,8710,65
20240924,131100,683352100,8710,8710,8710,8690,330
20240924,131000,680478860,8700,8840,8840,8700,1044
20240924,130900,671289660,8830,8830,8830,8830,0
20240924,130800,671289660,8830,8840,8840,8830,599
20240924,130700,666000320,8830,8840,8840,8830,13
20240924,130600,665885520,8830,8830,8830,8830,0
20240924,130500,665885520,8830,8830,8830,8830,0
20240924,130400,665885520,8830,8830,8830,8830,0
20240924,130300,665885520,8830,8840,8840,8830,19
20240924,130200,665717600,8830,8830,8830,8830,0
20240924,130100,665717600,8830,8830,8830,8830,0
20240924,130000,665717600,8830,8810,8830,8810,9
20240924,125900,665638150,8810,8810,8810,8810,0
20240924,125800,665638150,8810,8810,8810,8810,0
20240924,125700,665638150,8810,8810,8810,8810,0
20240924,125600,665638150,8810,8800,8810,8800,121
20240924,125500,664573290,8750,8750,8750,8750,0
20240924,125400,664573290,8750,8750,8750,8750,0
20240924,125300,664573290,8750,8750,8750,8750,0
20240924,125200,664573290,8750,8750,8750,8750,5
20240924,125100,664529540,8720,8710,8720,8710,267
20240924,125000,662203800,8630,8630,8630,8630,0
20240924,124900,662203800,8630,8630,8630,8630,0
20240924,124800,662203800,8630,8680,8680,8630,20
20240924,124700,662030710,8710,8710,8710,8710,1350
20240924,124600,650272210,8710,8710,8710,8710,0
20240924,124500,650272210,8710,8710,8710,8710,0
20240924,124400,650272210,8710,8710,8710,8710,0
20240924,124300,650272210,8710,8710,8710,8710,20
20240924,124200,650098010,8710,8690,8710,8690,474
20240924,124100,645978010,8690,8630,8690,8620,458
20240924,124000,642025460,8640,8640,8640,8640,204
20240924,123900,640262900,8650,8650,8650,8650,156
20240924,123800,638913500,8730,8730,8730,8730,0
20240924,123700,638913500,8730,8730,8730,8730,0
20240924,123600,638913500,8730,8730,8730,8730,0
20240924,123500,638913500,8730,8730,8730,8730,0
20240924,123400,638913500,8730,8730,8730,8730,0
20240924,123300,638913500,8730,8730,8730,8730,0
20240924,123200,638913500,8730,8730,8730,8730,0
20240924,123100,638913500,8730,8730,8730,8730,1
20240924,123000,638904770,8670,8670,8670,8670,24
20240924,122900,638696690,8740,8740,8740,8740,0
20240924,122800,638696690,8740,8730,8740,8730,2
20240924,122700,638679220,8670,8670,8670,8670,1
20240924,122600,638670550,8740,8740,8740,8740,0
20240924,122500,638670550,8740,8740,8740,8740,0
20240924,122400,638670550,8740,8740,8740,8740,0
20240924,122300,638670550,8740,8720,8740,8720,5
20240924,122200,638626900,8750,8750,8750,8750,0
20240924,122100,638626900,8750,8750,8750,8750,0
20240924,122000,638626900,8750,8750,8750,8750,0
20240924,121900,638626900,8750,8750,8750,8750,0
20240924,121800,638626900,8750,8750,8750,8750,0
20240924,121700,638626900,8750,8690,8750,8690,27
20240924,121600,638392210,8690,8710,8710,8660,13
20240924,121500,638279350,8750,8730,8750,8730,6
20240924,121400,638226910,8740,8740,8740,8740,3
20240924,121300,638200690,8800,8630,8800,8630,557
20240924,121200,633387930,8630,8620,8630,8620,43
20240924,121100,633017260,8570,8510,8570,8510,641
20240924,121000,627538080,8530,8530,8530,8530,4
20240924,120900,627503960,8530,8520,8530,8520,101
20240924,120800,626643430,8520,8470,8520,8460,42
20240924,120700,626288000,8540,8520,8550,8520,1250
20240924,120600,615627020,8510,8700,8700,8360,5117
20240924,120500,572069330,8660,8700,8710,8660,143
20240924,120400,570824560,8620,8760,8760,8460,5105
20240924,120300,526516340,8760,8760,8760,8760,0
20240924,120200,526516340,8760,8760,8760,8760,10
20240924,120100,526428740,8760,8760,8760,8760,0
20240924,120000,526428740,8760,8760,8760,8760,2313
20240924,115900,506166860,8800,8800,8800,8800,0
20240924,115800,506166860,8800,8800,8800,8800,0
20240924,115700,506166860,8800,8780,8800,8780,2292
20240924,115600,486006000,8750,8750,8750,8750,126
20240924,115500,484903500,8760,8770,8770,8760,200
20240924,115400,483151480,8780,8820,8820,8780,2389
20240924,115300,462120620,8820,8870,8870,8820,1210
20240924,115200,451418360,8880,8880,8880,8880,0
20240924,115100,451418360,8880,8880,8880,8880,469
20240924,115000,447253640,8890,8880,8890,8880,2
20240924,114900,447235870,8880,8880,8880,8880,0
20240924,114800,447235870,8880,8880,8880,8880,0
20240924,114700,447235870,8880,8880,8880,8880,5
20240924,114600,447191470,8880,8880,8880,8880,0
20240924,114500,447191470,8880,8880,8880,8880,0
20240924,114400,447191470,8880,8880,8880,8880,1
20240924,114300,447182590,8880,8880,8880,8880,10
20240924,114200,447093790,8850,8850,8850,8850,394
20240924,114100,443606890,8850,8890,8890,8850,1315
20240924,114000,431959000,8890,8890,8890,8890,104
20240924,113900,431034440,8860,8860,8860,8860,0
20240924,113800,431034440,8860,8980,8980,8860,3223
20240924,113700,402441880,9010,9010,9010,8880,195
20240924,113600,400689550,9020,9020,9020,9020,242
20240924,113500,398506710,9060,9060,9060,9060,0
20240924,113400,398506710,9060,9060,9060,9060,0
20240924,113300,398506710,9060,9060,9060,9060,0
20240924,113200,398506710,9060,9070,9070,9030,284
20240924,113100,395938260,9070,9070,9070,9070,110
20240924,113000,394940560,9070,9100,9100,9070,686
20240924,112900,388712000,9130,9130,9130,9130,189
20240924,112800,386986430,9130,9130,9130,9120,503
20240924,112700,382394420,9140,9140,9140,9140,0
20240924,112600,382394420,9140,9140,9140,9140,12
20240924,112500,382284740,9070,9070,9070,9070,300
20240924,112400,379563740,9070,9070,9070,9070,46
20240924,112300,379146520,9070,9110,9110,9070,386
20240924,112200,375630260,9110,9110,9110,9110,0
20240924,112100,375630260,9110,9110,9110,9110,351
20240924,112000,372432650,9110,9170,9170,9110,342
20240924,111900,369314910,9170,9170,9170,9170,55
20240924,111800,368810560,9110,9110,9110,9110,501
20240924,111700,364246450,9110,9110,9110,9110,300
20240924,111600,361513450,9180,9120,9180,9100,404
20240924,111500,357828440,9200,9110,9200,9100,1086
20240924,111400,347904830,9050,9050,9050,9050,400
20240924,111300,344284830,9050,9050,9050,9050,600
20240924,111200,338854830,9110,9050,9110,9050,2
20240924,111100,338836670,9100,9060,9100,9060,2199
20240924,111000,318856190,9050,9040,9050,9040,534
20240924,110900,314026130,9000,9000,9000,9000,108
20240924,110800,313054130,9000,9000,9000,9000,461
20240924,110700,308905130,9000,9010,9010,9000,550
20240924,110600,303951810,9000,9010,9010,9000,100
20240924,110500,303050950,9010,9020,9020,9010,200
20240924,110400,301248510,9010,9040,9040,9010,71
20240924,110300,300608230,9010,9010,9010,9010,0
20240924,110200,300608230,9010,9010,9010,9010,0
20240924,110100,300608230,9010,8960,9010,8960,1288
20240924,110000,289029430,8960,8960,8960,8960,184
20240924,105900,287380790,8960,8960,8960,8960,51
20240924,105800,286923830,8950,8950,8950,8950,199
20240924,105700,285142780,8950,8950,8950,8950,1
20240924,105600,285133830,8950,8950,8950,8950,1
20240924,105500,285124880,8950,8950,8950,8950,151
20240924,105400,283773430,8950,8940,8950,8940,151
20240924,105300,282423480,8940,8950,8950,8940,227
20240924,105200,280393090,8950,8940,8950,8940,481
20240924,105100,276090950,8940,8940,8940,8940,2
20240924,105000,276073070,8920,8900,8920,8900,340
20240924,104900,273042530,8900,8900,8900,8900,135
20240924,104800,271841030,8900,8900,8910,8900,25
20240924,104700,271618500,8870,8870,8870,8870,11
20240924,104600,271520930,8860,8860,8860,8860,86
20240924,104500,270758970,8860,8860,8860,8860,0
20240924,104400,270758970,8860,8860,8860,8860,0
20240924,104300,270758970,8860,8860,8860,8860,0
20240924,104200,270758970,8860,8860,8860,8860,0
20240924,104100,270758970,8860,8860,8860,8860,0
20240924,104000,270758970,8860,8860,8860,8860,1
20240924,103900,270750110,8860,8860,8860,8860,0
20240924,103800,270750110,8860,8860,8860,8860,0
20240924,103700,270750110,8860,8860,8860,8860,0
20240924,103600,270750110,8860,8860,8860,8860,0
20240924,103500,270750110,8860,8860,8860,8860,0
20240924,103400,270750110,8860,8860,8860,8860,0
20240924,103300,270750110,8860,8860,8860,8860,0
20240924,103200,270750110,8860,8860,8860,8860,0
20240924,103100,270750110,8860,8860,8860,8860,0
20240924,103000,270750110,8860,8860,8860,8860,0
20240924,102900,270750110,8860,8860,8860,8860,9
20240924,102800,270670370,8870,8870,8870,8870,0
20240924,102700,270670370,8870,8870,8870,8870,38
20240924,102600,270333310,8860,8860,8860,8860,0
20240924,102500,270333310,8860,8860,8860,8860,0
20240924,102400,270333310,8860,8860,8860,8860,0
20240924,102300,270333310,8860,8860,8860,8860,0
20240924,102200,270333310,8860,8860,8860,8860,0
20240924,102100,270333310,8860,8860,8860,8860,51
20240924,102000,269881450,8860,8860,8860,8860,0
20240924,101900,269881450,8860,8860,8860,8860,0
20240924,101800,269881450,8860,8860,8860,8860,25
20240924,101700,269659950,8880,8880,8880,8880,0
20240924,101600,269659950,8880,8880,8880,8880,12
20240924,101500,269553390,8880,8910,8920,8880,464
20240924,101400,265423070,9000,8910,9000,8910,529
20240924,101300,260677130,8900,8860,8900,8860,241
20240924,101200,258535360,8850,8850,8850,8850,99
20240924,101100,257659210,8860,8770,8860,8770,508
20240924,101000,253171680,8710,8710,8710,8710,0
20240924,100900,253171680,8710,8670,8710,8670,34
20240924,100800,252876740,8630,8740,8740,8630,105
20240924,100700,251963910,8720,8820,8820,8720,434
20240924,100600,248159710,8820,8850,8890,8820,3075
20240924,100500,221025980,8900,8940,8940,8900,436
20240924,100400,217137060,8940,8940,8940,8940,16
20240924,100300,216994020,8970,8970,8970,8970,33
20240924,100200,216698010,8970,8970,8970,8970,122
20240924,100100,215603670,8970,9010,9010,8970,150
20240924,100000,214254900,9010,9040,9040,9010,46
20240924,095900,213839490,9040,9030,9040,9000,2070
20240924,095800,195163990,9040,9040,9040,9040,227
20240924,095700,193111910,9040,9000,9040,9000,234
20240924,095600,191005870,9050,9050,9050,9050,173
20240924,095500,189440220,9000,8950,9100,8920,3719
20240924,095400,156003740,8950,8890,8950,8890,124
20240924,095300,154899130,8890,8840,8890,8840,867
20240924,095200,147221960,8800,8800,8800,8800,75
20240924,095100,146561960,8800,8790,8810,8790,668
20240924,095000,140684160,8800,8710,8800,8710,354
20240924,094900,137580490,8710,8710,8710,8710,66
20240924,094800,137005630,8710,8710,8750,8700,3045
20240924,094700,110482440,8710,8720,8720,8710,100
20240924,094600,109610820,8710,8710,8750,8710,1139
20240924,094500,99689820,8700,8640,8700,8640,977
20240924,094400,91224960,8630,8630,8630,8630,0
20240924,094300,91224960,8630,8630,8630,8630,28
20240924,094200,90983320,8640,8640,8640,8640,0
20240924,094100,90983320,8640,8600,8640,8600,21
20240924,094000,90802680,8600,8600,8600,8600,0
20240924,093900,90802680,8600,8600,8600,8600,0
20240924,093800,90802680,8600,8590,8620,8590,1640
20240924,093700,76696930,8600,8500,8600,8500,1400
20240924,093600,64674810,8490,8490,8490,8490,0
20240924,093500,64674810,8490,8490,8490,8490,0
20240924,093400,64674810,8490,8490,8490,8490,4
20240924,093300,64640850,8500,8500,8500,8500,0
20240924,093200,64640850,8500,8500,8500,8500,0
20240924,093100,64640850,8500,8500,8500,8500,246
20240924,093000,62549850,8500,8500,8500,8500,0
20240924,092900,62549850,8500,8500,8500,8500,227
20240924,092800,60620350,8500,8500,8500,8500,96
20240924,092700,59804350,8500,8450,8500,8450,2
20240924,092600,59787400,8500,8500,8500,8500,0
20240924,092500,59787400,8500,8500,8500,8500,0
20240924,092400,59787400,8500,8500,8500,8500,0
20240924,092300,59787400,8500,8500,8500,8500,0
20240924,092200,59787400,8500,8500,8500,8500,0
20240924,092100,59787400,8500,8570,8570,8500,317
20240924,092000,57092060,8580,8620,8620,8570,327
20240924,091900,54284420,8620,8620,8620,8620,55
20240924,091800,53810320,8620,8600,8620,8600,551
20240924,091700,49071120,8590,8630,8640,8560,605
20240924,091600,43874230,8640,8650,8650,8630,592
20240924,091500,38758320,8650,8650,8650,8650,126
20240924,091400,37668420,8650,8650,8650,8650,26
20240924,091300,37443520,8650,8590,8650,8590,189
20240924,091200,35815540,8650,8550,8650,8550,461
20240924,091100,31834050,8640,8660,8660,8630,584
20240924,091000,26778590,8660,8660,8660,8660,65
20240924,090900,26215690,8570,8500,8570,8500,653
20240924,090800,20637340,8500,8500,8500,8500,300
20240924,090700,18087340,8500,8500,8500,8500,0
20240924,090600,18087340,8500,8500,8500,8500,62
20240924,090500,17560340,8500,8400,8500,8340,1810
20240924,090400,2248140,8420,8420,8420,8420,0
20240924,090300,2248140,8420,8420,8420,8420,0
20240924,090200,2248140,8420,8420,8420,8420,20
20240924,090100,2079740,8420,8420,8420,8420,0
20240924,090000,2079740,8420,8420,8420,8420,247