stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,201400,440793170,4160,4160,4160,4160,385
20240911,201300,440793170,4160,4160,4160,4160,0
20240911,201200,440793170,4160,4160,4160,4160,0
20240911,201100,440793170,4160,4160,4160,4160,0
20240911,201000,440793170,4160,4160,4160,4160,0
20240911,200900,440793170,4160,4160,4160,4160,0
20240911,200800,440793170,4160,4160,4160,4160,0
20240911,200700,440793170,4160,4160,4160,4160,0
20240911,200600,440793170,4160,4160,4160,4160,0
20240911,200500,440793170,4160,4160,4160,4160,0
20240911,200400,440793170,4160,4160,4160,4160,0
20240911,200300,440793170,4160,4160,4160,4160,0
20240911,200200,440793170,4160,4160,4160,4160,0
20240911,200100,440793170,4160,4160,4160,4160,0
20240911,200000,440793170,4160,4160,4160,4160,0
20240911,195900,440793170,4160,4160,4160,4160,0
20240911,195800,440793170,4160,4160,4160,4160,0
20240911,195700,440793170,4160,4160,4160,4160,0
20240911,195600,440793170,4160,4160,4160,4160,0
20240911,195500,440793170,4160,4160,4160,4160,0
20240911,195400,440793170,4160,4160,4160,4160,0
20240911,195300,440793170,4160,4160,4160,4160,0
20240911,195200,440793170,4160,4160,4160,4160,0
20240911,195100,440793170,4160,4160,4160,4160,0
20240911,195000,440793170,4160,4160,4160,4160,0
20240911,194900,440793170,4160,4160,4160,4160,0
20240911,194800,440793170,4160,4160,4160,4160,0
20240911,194700,440793170,4160,4160,4160,4160,0
20240911,194600,440793170,4160,4160,4160,4160,0
20240911,194500,440793170,4160,4160,4160,4160,0
20240911,194400,440793170,4160,4160,4160,4160,385
20240911,194300,440793170,4160,4160,4160,4160,0
20240911,194200,440793170,4160,4160,4160,4160,0
20240911,194100,440793170,4160,4160,4160,4160,0
20240911,194000,440793170,4160,4160,4160,4160,0
20240911,193900,440793170,4160,4160,4160,4160,0
20240911,193800,440793170,4160,4160,4160,4160,0
20240911,193700,440793170,4160,4160,4160,4160,0
20240911,193600,440793170,4160,4160,4160,4160,0
20240911,193500,440793170,4160,4160,4160,4160,0
20240911,193400,440793170,4160,4160,4160,4160,0
20240911,193300,440793170,4160,4160,4160,4160,0
20240911,193200,440793170,4160,4160,4160,4160,0
20240911,193100,440793170,4160,4160,4160,4160,0
20240911,193000,440793170,4160,4160,4160,4160,0
20240911,192900,440793170,4160,4160,4160,4160,0
20240911,192800,440793170,4160,4160,4160,4160,0
20240911,192700,440793170,4160,4160,4160,4160,0
20240911,192600,440793170,4160,4160,4160,4160,0
20240911,192500,440793170,4160,4160,4160,4160,0
20240911,192400,440793170,4160,4160,4160,4160,0
20240911,192300,440793170,4160,4160,4160,4160,0
20240911,192200,440793170,4160,4160,4160,4160,0
20240911,192100,440793170,4160,4160,4160,4160,0
20240911,192000,440793170,4160,4160,4160,4160,0
20240911,191900,440793170,4160,4160,4160,4160,0
20240911,191800,440793170,4160,4160,4160,4160,0
20240911,191700,440793170,4160,4160,4160,4160,0
20240911,191600,440793170,4160,4160,4160,4160,0
20240911,191500,440793170,4160,4160,4160,4160,0
20240911,191400,440793170,4160,4160,4160,4160,385
20240911,191300,440793170,4160,4160,4160,4160,0
20240911,191200,440793170,4160,4160,4160,4160,0
20240911,191100,440793170,4160,4160,4160,4160,0
20240911,191000,440793170,4160,4160,4160,4160,0
20240911,190900,440793170,4160,4160,4160,4160,0
20240911,190800,440793170,4160,4160,4160,4160,0
20240911,190700,440793170,4160,4160,4160,4160,0
20240911,190600,440793170,4160,4160,4160,4160,0
20240911,190500,440793170,4160,4160,4160,4160,0
20240911,190400,440793170,4160,4160,4160,4160,0
20240911,190300,440793170,4160,4160,4160,4160,0
20240911,190200,440793170,4160,4160,4160,4160,0
20240911,190100,440793170,4160,4160,4160,4160,0
20240911,190000,440793170,4160,4160,4160,4160,0
20240911,185900,440793170,4160,4160,4160,4160,0
20240911,185800,440793170,4160,4160,4160,4160,0
20240911,185700,440793170,4160,4160,4160,4160,0
20240911,185600,440793170,4160,4160,4160,4160,0
20240911,185500,440793170,4160,4160,4160,4160,0
20240911,185400,440793170,4160,4160,4160,4160,0
20240911,185300,440793170,4160,4160,4160,4160,0
20240911,185200,440793170,4160,4160,4160,4160,0
20240911,185100,440793170,4160,4160,4160,4160,0
20240911,185000,440793170,4160,4160,4160,4160,0
20240911,184900,440793170,4160,4160,4160,4160,0
20240911,184800,440793170,4160,4160,4160,4160,0
20240911,184700,440793170,4160,4160,4160,4160,0
20240911,184600,440793170,4160,4160,4160,4160,0
20240911,184500,440793170,4160,4160,4160,4160,0
20240911,184400,440793170,4160,4160,4160,4160,385
20240911,184300,440793170,4160,4160,4160,4160,0
20240911,184200,440793170,4160,4160,4160,4160,0
20240911,184100,440793170,4160,4160,4160,4160,0
20240911,184000,440793170,4160,4160,4160,4160,0
20240911,183900,440793170,4160,4160,4160,4160,0
20240911,183800,440793170,4160,4160,4160,4160,0
20240911,183700,440793170,4160,4160,4160,4160,0
20240911,183600,440793170,4160,4160,4160,4160,0
20240911,183500,440793170,4160,4160,4160,4160,0
20240911,183400,440793170,4160,4160,4160,4160,0
20240911,183300,440793170,4160,4160,4160,4160,0
20240911,183200,440793170,4160,4160,4160,4160,0
20240911,183100,440793170,4160,4160,4160,4160,0
20240911,183000,440793170,4160,4160,4160,4160,0
20240911,182900,440793170,4160,4160,4160,4160,0
20240911,182800,440793170,4160,4160,4160,4160,0
20240911,182700,440793170,4160,4160,4160,4160,0
20240911,182600,440793170,4160,4160,4160,4160,0
20240911,182500,440793170,4160,4160,4160,4160,0
20240911,182400,440793170,4160,4160,4160,4160,0
20240911,182300,440793170,4160,4160,4160,4160,0
20240911,182200,440793170,4160,4160,4160,4160,0
20240911,182100,440793170,4160,4160,4160,4160,0
20240911,182000,440793170,4160,4160,4160,4160,0
20240911,181900,440793170,4160,4160,4160,4160,0
20240911,181800,440793170,4160,4160,4160,4160,0
20240911,181700,440793170,4160,4160,4160,4160,0
20240911,181600,440793170,4160,4160,4160,4160,0
20240911,181500,440793170,4160,4160,4160,4160,0
20240911,181400,440793170,4160,4160,4160,4160,385
20240911,181300,440793170,4160,4160,4160,4160,0
20240911,181200,440793170,4160,4160,4160,4160,0
20240911,181100,440793170,4160,4160,4160,4160,0
20240911,181000,440793170,4160,4160,4160,4160,0
20240911,180900,440793170,4160,4160,4160,4160,0
20240911,180800,440793170,4160,4160,4160,4160,0
20240911,180700,440793170,4160,4160,4160,4160,0
20240911,180600,440793170,4160,4160,4160,4160,0
20240911,180500,440793170,4160,4160,4160,4160,0
20240911,180400,440793170,4160,4160,4160,4160,0
20240911,180300,440793170,4160,4160,4160,4160,0
20240911,180200,440793170,4160,4160,4160,4160,0
20240911,180100,440793170,4160,4160,4160,4160,0
20240911,180000,440793170,4160,4160,4160,4160,0
20240911,175900,440793170,4160,4160,4160,4160,0
20240911,175800,440793170,4160,4160,4160,4160,0
20240911,175700,440793170,4160,4160,4160,4160,0
20240911,175600,440793170,4160,4160,4160,4160,0
20240911,175500,440793170,4160,4160,4160,4160,0
20240911,175400,440793170,4160,4160,4160,4160,0
20240911,175300,440793170,4160,4160,4160,4160,0
20240911,175200,440793170,4160,4160,4160,4160,0
20240911,175100,440793170,4160,4160,4160,4160,0
20240911,175000,440793170,4160,4160,4160,4160,0
20240911,174900,440793170,4160,4160,4160,4160,0
20240911,174800,440793170,4160,4160,4160,4160,0
20240911,174700,440793170,4160,4160,4160,4160,0
20240911,174600,440793170,4160,4160,4160,4160,0
20240911,174500,440793170,4160,4160,4160,4160,0
20240911,174400,440793170,4160,4160,4160,4160,385
20240911,174300,440793170,4160,4160,4160,4160,0
20240911,174200,440793170,4160,4160,4160,4160,0
20240911,174100,440793170,4160,4160,4160,4160,0
20240911,174000,440793170,4160,4160,4160,4160,0
20240911,173900,440793170,4160,4160,4160,4160,0
20240911,173800,440793170,4160,4160,4160,4160,0
20240911,173700,440793170,4160,4160,4160,4160,0
20240911,173600,440793170,4160,4160,4160,4160,0
20240911,173500,440793170,4160,4160,4160,4160,0
20240911,173400,440793170,4160,4160,4160,4160,0
20240911,173300,440793170,4160,4160,4160,4160,0
20240911,173200,440793170,4160,4160,4160,4160,0
20240911,173100,440793170,4160,4160,4160,4160,0
20240911,173000,440793170,4160,4160,4160,4160,0
20240911,172900,440793170,4160,4160,4160,4160,0
20240911,172800,440793170,4160,4160,4160,4160,0
20240911,172700,440793170,4160,4160,4160,4160,0
20240911,172600,440793170,4160,4160,4160,4160,0
20240911,172500,440793170,4160,4160,4160,4160,0
20240911,172400,440793170,4160,4160,4160,4160,0
20240911,172300,440793170,4160,4160,4160,4160,0
20240911,172200,440793170,4160,4160,4160,4160,0
20240911,172100,440793170,4160,4160,4160,4160,0
20240911,172000,440793170,4160,4160,4160,4160,0
20240911,171900,440793170,4160,4160,4160,4160,0
20240911,171800,440793170,4160,4160,4160,4160,0
20240911,171700,440793170,4160,4160,4160,4160,0
20240911,171600,440793170,4160,4160,4160,4160,0
20240911,171500,440793170,4160,4160,4160,4160,0
20240911,171400,440793170,4160,4160,4160,4160,385
20240911,171300,440793170,4160,4160,4160,4160,0
20240911,171200,440793170,4160,4160,4160,4160,0
20240911,171100,440793170,4160,4160,4160,4160,0
20240911,171000,440793170,4160,4160,4160,4160,0
20240911,170900,440793170,4160,4160,4160,4160,0
20240911,170800,440793170,4160,4160,4160,4160,0
20240911,170700,440793170,4160,4160,4160,4160,0
20240911,170600,440793170,4160,4160,4160,4160,0
20240911,170500,440793170,4160,4160,4160,4160,0
20240911,170400,440793170,4160,4160,4160,4160,0
20240911,170300,440793170,4160,4160,4160,4160,0
20240911,170200,440793170,4160,4160,4160,4160,0
20240911,170100,440793170,4160,4160,4160,4160,0
20240911,170000,440793170,4160,4160,4160,4160,0
20240911,165900,440793170,4160,4160,4160,4160,0
20240911,165800,440793170,4160,4160,4160,4160,0
20240911,165700,440793170,4160,4160,4160,4160,0
20240911,165600,440793170,4160,4160,4160,4160,0
20240911,165500,440793170,4160,4160,4160,4160,0
20240911,165400,440793170,4160,4160,4160,4160,0
20240911,165300,440793170,4160,4160,4160,4160,0
20240911,165200,440793170,4160,4160,4160,4160,0
20240911,165100,440793170,4160,4160,4160,4160,0
20240911,165000,440793170,4160,4160,4160,4160,0
20240911,164900,440793170,4160,4160,4160,4160,0
20240911,164800,440793170,4160,4160,4160,4160,0
20240911,164700,440793170,4160,4160,4160,4160,0
20240911,164600,440793170,4160,4160,4160,4160,0
20240911,164500,440793170,4160,4160,4160,4160,0
20240911,164400,440793170,4160,4160,4160,4160,385
20240911,164300,440793170,4160,4160,4160,4160,0
20240911,164200,440793170,4160,4160,4160,4160,0
20240911,164100,440793170,4160,4160,4160,4160,0
20240911,164000,440793170,4160,4160,4160,4160,0
20240911,163900,440793170,4160,4160,4160,4160,0
20240911,163800,440793170,4160,4160,4160,4160,0
20240911,163700,440793170,4160,4160,4160,4160,0
20240911,163600,440793170,4160,4160,4160,4160,0
20240911,163500,440793170,4160,4160,4160,4160,0
20240911,163400,440793170,4160,4160,4160,4160,0
20240911,163300,440793170,4160,4160,4160,4160,0
20240911,163200,440793170,4160,4160,4160,4160,0
20240911,163100,440793170,4160,4160,4160,4160,0
20240911,163000,440793170,4160,4160,4160,4160,0
20240911,162900,440793170,4160,4160,4160,4160,0
20240911,162800,440793170,4160,4160,4160,4160,0
20240911,162700,440793170,4160,4160,4160,4160,0
20240911,162600,440793170,4160,4160,4160,4160,0
20240911,162500,440793170,4160,4160,4160,4160,0
20240911,162400,440793170,4160,4160,4160,4160,0
20240911,162300,440793170,4160,4160,4160,4160,0
20240911,162200,440793170,4160,4160,4160,4160,0
20240911,162100,440793170,4160,4160,4160,4160,0
20240911,162000,440793170,4160,4160,4160,4160,0
20240911,161900,440793170,4160,4160,4160,4160,0
20240911,161800,440793170,4160,4160,4160,4160,0
20240911,161700,440793170,4160,4160,4160,4160,0
20240911,161600,440793170,4160,4160,4160,4160,0
20240911,161500,440793170,4160,4160,4160,4160,0
20240911,161400,440793170,4160,4160,4160,4160,385
20240911,161300,440793170,4160,4160,4160,4160,0
20240911,161200,440793170,4160,4160,4160,4160,0
20240911,161100,440793170,4160,4160,4160,4160,0
20240911,161000,440793170,4160,4160,4160,4160,0
20240911,160900,440793170,4160,4160,4160,4160,0
20240911,160800,440793170,4160,4160,4160,4160,0
20240911,160700,440793170,4160,4160,4160,4160,0
20240911,160600,440793170,4160,4160,4160,4160,0
20240911,160500,440793170,4160,4160,4160,4160,0
20240911,160400,440793170,4160,4160,4160,4160,0
20240911,160300,440793170,4160,4160,4160,4160,0
20240911,160200,440793170,4160,4160,4160,4160,0
20240911,160100,440793170,4160,4160,4160,4160,0
20240911,160000,440793170,4160,4160,4160,4160,0
20240911,155900,440793170,4160,4160,4160,4160,0
20240911,155800,440793170,4160,4160,4160,4160,0
20240911,155700,440793170,4160,4160,4160,4160,0
20240911,155600,440793170,4160,4160,4160,4160,0
20240911,155500,440793170,4160,4160,4160,4160,0
20240911,155400,440793170,4160,4160,4160,4160,0
20240911,155300,440793170,4160,4160,4160,4160,0
20240911,155200,440793170,4160,4160,4160,4160,0
20240911,155100,440793170,4160,4160,4160,4160,0
20240911,155000,440793170,4160,4160,4160,4160,0
20240911,154900,440793170,4160,4160,4160,4160,0
20240911,154800,440793170,4160,4160,4160,4160,0
20240911,154700,440793170,4160,4160,4160,4160,0
20240911,154600,440793170,4160,4160,4160,4160,0
20240911,154500,440793170,4160,4160,4160,4160,0
20240911,154400,440793170,4160,4160,4160,4160,385
20240911,154300,440793170,4160,4160,4160,4160,0
20240911,154200,440793170,4160,4160,4160,4160,0
20240911,154100,440793170,4160,4160,4160,4160,0
20240911,154000,440793170,4160,4160,4160,4160,0
20240911,153900,440793170,4160,4160,4160,4160,0
20240911,153800,440793170,4160,4160,4160,4160,0
20240911,153700,440793170,4160,4160,4160,4160,0
20240911,153600,440793170,4160,4160,4160,4160,0
20240911,153500,440793170,4160,4160,4160,4160,0
20240911,153400,440793170,4160,4160,4160,4160,0
20240911,153300,440793170,4160,4160,4160,4160,0
20240911,153200,440793170,4160,4160,4160,4160,0
20240911,153100,440793170,4160,4160,4160,4160,0
20240911,153000,440793170,4160,4160,4160,4160,385
20240911,152900,439191570,4160,4160,4160,4160,0
20240911,152800,439191570,4160,4160,4160,4160,0
20240911,152700,439191570,4160,4160,4160,4160,0
20240911,152600,439191570,4160,4160,4160,4160,0
20240911,152500,439191570,4160,4160,4160,4160,0
20240911,152400,439191570,4160,4160,4160,4160,0
20240911,152300,439191570,4160,4160,4160,4160,0
20240911,152200,439191570,4160,4160,4160,4160,0
20240911,152100,439191570,4160,4160,4160,4160,0
20240911,152000,439191570,4160,4160,4160,4160,0
20240911,151900,439191570,4160,4145,4160,4145,1323
20240911,151800,433691515,4150,4150,4150,4150,48
20240911,151700,433492315,4150,4150,4150,4150,1
20240911,151600,433488165,4160,4160,4160,4150,3
20240911,151500,433475695,4150,4150,4150,4150,0
20240911,151400,433475695,4150,4160,4160,4150,1001
20240911,151300,429321535,4155,4155,4155,4155,600
20240911,151200,426828535,4150,4145,4150,4145,652
20240911,151100,424125235,4145,4145,4145,4145,0
20240911,151000,424125235,4145,4150,4150,4145,473
20240911,150900,422163785,4150,4150,4150,4150,0
20240911,150800,422163785,4150,4150,4150,4150,308
20240911,150700,420885585,4150,4150,4150,4150,0
20240911,150600,420885585,4150,4155,4155,4150,500
20240911,150500,418810085,4155,4155,4155,4155,0
20240911,150400,418810085,4155,4155,4155,4155,0
20240911,150300,418810085,4155,4155,4155,4155,346
20240911,150200,417372455,4155,4155,4155,4155,200
20240911,150100,416541455,4155,4155,4155,4155,300
20240911,150000,415294955,4155,4155,4155,4155,362
20240911,145900,413790845,4155,4155,4155,4155,64
20240911,145800,413524925,4155,4155,4155,4155,266
20240911,145700,412419695,4160,4155,4160,4155,830
20240911,145600,408969395,4155,4150,4155,4150,2342
20240911,145500,399238885,4150,4150,4150,4150,1288
20240911,145400,393893685,4155,4155,4155,4155,0
20240911,145300,393893685,4155,4155,4155,4155,1
20240911,145200,393889530,4160,4160,4160,4160,0
20240911,145100,393889530,4160,4160,4160,4160,0
20240911,145000,393889530,4160,4155,4160,4155,426
20240911,144900,392117870,4155,4155,4155,4155,1
20240911,144800,392113715,4150,4150,4150,4150,0
20240911,144700,392113715,4150,4150,4150,4150,0
20240911,144600,392113715,4150,4150,4150,4150,1350
20240911,144500,386511215,4140,4145,4145,4140,9070
20240911,144400,348960050,4150,4150,4155,4150,566
20240911,144300,346609340,4150,4150,4150,4150,1389
20240911,144200,340844990,4150,4150,4150,4150,0
20240911,144100,340844990,4150,4150,4150,4150,59
20240911,144000,340600140,4150,4150,4150,4150,0
20240911,143900,340600140,4150,4150,4150,4150,245
20240911,143800,339583390,4155,4155,4155,4155,0
20240911,143700,339583390,4155,4155,4155,4155,0
20240911,143600,339583390,4155,4155,4155,4155,0
20240911,143500,339583390,4155,4155,4155,4155,0
20240911,143400,339583390,4155,4155,4155,4155,0
20240911,143300,339583390,4155,4155,4155,4155,0
20240911,143200,339583390,4155,4155,4155,4155,0
20240911,143100,339583390,4155,4150,4155,4150,2
20240911,143000,339575085,4150,4150,4150,4150,0
20240911,142900,339575085,4150,4150,4150,4150,0
20240911,142800,339575085,4150,4155,4155,4150,3201
20240911,142700,326290930,4150,4150,4150,4150,0
20240911,142600,326290930,4150,4150,4150,4150,1000
20240911,142500,322140930,4150,4150,4150,4150,700
20240911,142400,319235930,4150,4150,4150,4150,0
20240911,142300,319235930,4150,4150,4150,4150,0
20240911,142200,319235930,4150,4150,4150,4150,0
20240911,142100,319235930,4150,4150,4150,4150,0
20240911,142000,319235930,4150,4150,4150,4150,0
20240911,141900,319235930,4150,4150,4155,4150,826
20240911,141800,315805215,4160,4160,4160,4160,0
20240911,141700,315805215,4160,4160,4160,4160,0
20240911,141600,315805215,4160,4155,4160,4155,180
20240911,141500,315057290,4155,4145,4155,4145,431
20240911,141400,313267490,4150,4150,4150,4150,500
20240911,141300,311192490,4150,4150,4150,4150,270
20240911,141200,310071990,4140,4140,4140,4140,900
20240911,141100,306345990,4150,4150,4150,4150,0
20240911,141000,306345990,4150,4150,4150,4150,1001
20240911,140900,302191840,4155,4140,4155,4140,122
20240911,140800,301686735,4150,4150,4150,4150,0
20240911,140700,301686735,4150,4150,4150,4150,1005
20240911,140600,297515985,4145,4145,4145,4145,74
20240911,140500,297209255,4145,4145,4145,4145,242
20240911,140400,296206165,4155,4155,4155,4155,0
20240911,140300,296206165,4155,4155,4155,4155,0
20240911,140200,296206165,4155,4155,4155,4155,0
20240911,140100,296206165,4155,4155,4155,4155,0
20240911,140000,296206165,4155,4155,4155,4155,0
20240911,135900,296206165,4155,4155,4155,4145,72
20240911,135800,295907705,4150,4155,4155,4150,401
20240911,135700,294243550,4150,4150,4150,4150,0
20240911,135600,294243550,4150,4150,4150,4150,1099
20240911,135500,289682700,4150,4155,4155,4150,171
20240911,135400,288972700,4155,4155,4155,4155,0
20240911,135300,288972700,4155,4155,4155,4155,0
20240911,135200,288972700,4155,4155,4155,4155,0
20240911,135100,288972700,4155,4155,4155,4155,1
20240911,135000,288968545,4150,4150,4150,4150,1000
20240911,134900,284818545,4155,4150,4155,4150,401
20240911,134800,283154390,4155,4155,4155,4155,0
20240911,134700,283154390,4155,4155,4155,4155,0
20240911,134600,283154390,4155,4155,4155,4155,0
20240911,134500,283154390,4155,4155,4155,4155,10
20240911,134400,283112840,4145,4145,4145,4145,19
20240911,134300,283034085,4145,4145,4145,4145,0
20240911,134200,283034085,4145,4155,4160,4145,91
20240911,134100,282655945,4150,4155,4155,4150,71
20240911,134000,282361290,4160,4160,4160,4160,0
20240911,133900,282361290,4160,4160,4160,4160,0
20240911,133800,282361290,4160,4145,4160,4145,130
20240911,133700,281821210,4155,4155,4155,4155,0
20240911,133600,281821210,4155,4155,4155,4155,0
20240911,133500,281821210,4155,4155,4155,4155,5
20240911,133400,281800435,4155,4155,4155,4155,0
20240911,133300,281800435,4155,4155,4155,4155,0
20240911,133200,281800435,4155,4155,4155,4155,0
20240911,133100,281800435,4155,4155,4155,4155,0
20240911,133000,281800435,4155,4155,4155,4155,0
20240911,132900,281800435,4155,4155,4155,4155,1
20240911,132800,281796280,4155,4145,4155,4145,4
20240911,132700,281779690,4145,4140,4145,4140,23
20240911,132600,281684440,4135,4135,4135,4135,0
20240911,132500,281684440,4135,4135,4135,4135,116
20240911,132400,281204780,4135,4135,4135,4135,0
20240911,132300,281204780,4135,4135,4135,4135,0
20240911,132200,281204780,4135,4135,4135,4135,0
20240911,132100,281204780,4135,4135,4135,4135,0
20240911,132000,281204780,4135,4135,4135,4135,0
20240911,131900,281204780,4135,4135,4135,4135,0
20240911,131800,281204780,4135,4135,4135,4135,0
20240911,131700,281204780,4135,4135,4135,4135,0
20240911,131600,281204780,4135,4135,4135,4135,0
20240911,131500,281204780,4135,4135,4135,4135,0
20240911,131400,281204780,4135,4135,4135,4135,150
20240911,131300,280584530,4135,4135,4135,4135,0
20240911,131200,280584530,4135,4135,4135,4135,0
20240911,131100,280584530,4135,4135,4135,4135,0
20240911,131000,280584530,4135,4135,4135,4135,0
20240911,130900,280584530,4135,4135,4135,4135,0
20240911,130800,280584530,4135,4135,4135,4135,1
20240911,130700,280580395,4145,4145,4145,4145,0
20240911,130600,280580395,4145,4145,4145,4145,0
20240911,130500,280580395,4145,4145,4145,4145,1
20240911,130400,280576250,4135,4135,4135,4135,0
20240911,130300,280576250,4135,4135,4135,4135,0
20240911,130200,280576250,4135,4135,4135,4135,0
20240911,130100,280576250,4135,4135,4135,4135,0
20240911,130000,280576250,4135,4135,4135,4135,0
20240911,125900,280576250,4135,4135,4135,4135,0
20240911,125800,280576250,4135,4135,4135,4135,0
20240911,125700,280576250,4135,4135,4135,4135,0
20240911,125600,280576250,4135,4135,4135,4135,2
20240911,125500,280567980,4135,4135,4135,4135,15
20240911,125400,280505955,4140,4140,4140,4140,0
20240911,125300,280505955,4140,4140,4140,4140,0
20240911,125200,280505955,4140,4140,4140,4140,1
20240911,125100,280501815,4140,4140,4140,4140,1
20240911,125000,280497675,4135,4135,4135,4135,0
20240911,124900,280497675,4135,4135,4135,4135,0
20240911,124800,280497675,4135,4135,4135,4135,1
20240911,124700,280493540,4135,4135,4135,4135,0
20240911,124600,280493540,4135,4135,4135,4135,0
20240911,124500,280493540,4135,4135,4135,4135,0
20240911,124400,280493540,4135,4135,4135,4135,0
20240911,124300,280493540,4135,4135,4135,4135,4
20240911,124200,280477000,4145,4145,4145,4145,2
20240911,124100,280468710,4145,4145,4145,4145,2
20240911,124000,280460420,4135,4135,4135,4135,0
20240911,123900,280460420,4135,4135,4135,4135,0
20240911,123800,280460420,4135,4135,4135,4135,0
20240911,123700,280460420,4135,4135,4135,4135,0
20240911,123600,280460420,4135,4135,4135,4135,0
20240911,123500,280460420,4135,4135,4135,4135,0
20240911,123400,280460420,4135,4135,4135,4135,0
20240911,123300,280460420,4135,4135,4135,4135,379
20240911,123200,278893255,4140,4140,4140,4140,0
20240911,123100,278893255,4140,4160,4160,4140,12154
20240911,123000,228464660,4165,4165,4165,4165,0
20240911,122900,228464660,4165,4165,4165,4165,0
20240911,122800,228464660,4165,4165,4165,4165,0
20240911,122700,228464660,4165,4165,4165,4165,0
20240911,122600,228464660,4165,4165,4165,4165,0
20240911,122500,228464660,4165,4165,4165,4165,0
20240911,122400,228464660,4165,4165,4165,4165,0
20240911,122300,228464660,4165,4165,4165,4165,0
20240911,122200,228464660,4165,4165,4165,4165,0
20240911,122100,228464660,4165,4160,4165,4160,2
20240911,122000,228456335,4160,4160,4160,4160,0
20240911,121900,228456335,4160,4160,4160,4160,0
20240911,121800,228456335,4160,4155,4165,4155,405
20240911,121700,226773440,4155,4155,4155,4155,877
20240911,121600,223129505,4155,4155,4155,4155,24
20240911,121500,223029785,4165,4165,4165,4165,0
20240911,121400,223029785,4165,4160,4165,4160,2
20240911,121300,223021460,4160,4160,4165,4160,443
20240911,121200,221178570,4160,4160,4160,4160,0
20240911,121100,221178570,4160,4160,4160,4160,1805
20240911,121000,213669770,4160,4155,4160,4155,279
20240911,120900,212509155,4155,4155,4155,4155,2768
20240911,120800,201008115,4155,4155,4155,4155,1615
20240911,120700,194297790,4155,4155,4155,4155,0
20240911,120600,194297790,4155,4155,4155,4155,1
20240911,120500,194293635,4150,4150,4150,4150,0
20240911,120400,194293635,4150,4150,4150,4150,2256
20240911,120300,184931235,4140,4140,4140,4140,0
20240911,120200,184931235,4140,4140,4140,4140,0
20240911,120100,184931235,4140,4140,4140,4140,0
20240911,120000,184931235,4140,4140,4140,4140,115
20240911,115900,184455135,4140,4140,4140,4140,370
20240911,115800,182923335,4145,4145,4145,4145,25
20240911,115700,182819710,4145,4145,4145,4145,0
20240911,115600,182819710,4145,4145,4145,4145,0
20240911,115500,182819710,4145,4145,4145,4145,0
20240911,115400,182819710,4145,4145,4145,4145,0
20240911,115300,182819710,4145,4145,4145,4145,149
20240911,115200,182202105,4145,4145,4145,4145,1
20240911,115100,182197960,4140,4140,4140,4140,0
20240911,115000,182197960,4140,4140,4140,4140,0
20240911,114900,182197960,4140,4140,4140,4140,0
20240911,114800,182197960,4140,4140,4140,4140,0
20240911,114700,182197960,4140,4140,4140,4140,0
20240911,114600,182197960,4140,4140,4140,4140,0
20240911,114500,182197960,4140,4140,4140,4140,400
20240911,114400,180541960,4150,4150,4150,4150,0
20240911,114300,180541960,4150,4150,4150,4150,0
20240911,114200,180541960,4150,4150,4150,4150,0
20240911,114100,180541960,4150,4150,4150,4150,0
20240911,114000,180541960,4150,4150,4150,4150,129
20240911,113900,180006610,4150,4150,4150,4150,0
20240911,113800,180006610,4150,4150,4150,4150,0
20240911,113700,180006610,4150,4150,4150,4150,50
20240911,113600,179799110,4150,4150,4150,4150,0
20240911,113500,179799110,4150,4150,4150,4150,260
20240911,113400,178720110,4150,4150,4150,4150,0
20240911,113300,178720110,4150,4150,4150,4150,330
20240911,113200,177350610,4150,4150,4150,4150,1
20240911,113100,177346460,4155,4150,4155,4150,25
20240911,113000,177242595,4150,4150,4150,4150,0
20240911,112900,177242595,4150,4150,4150,4150,106
20240911,112800,176802695,4155,4155,4155,4155,0
20240911,112700,176802695,4155,4155,4155,4155,0
20240911,112600,176802695,4155,4155,4155,4155,0
20240911,112500,176802695,4155,4155,4155,4155,0
20240911,112400,176802695,4155,4155,4155,4155,0
20240911,112300,176802695,4155,4155,4155,4155,0
20240911,112200,176802695,4155,4155,4155,4155,1
20240911,112100,176798540,4150,4150,4150,4150,848
20240911,112000,173279340,4150,4150,4150,4150,0
20240911,111900,173279340,4150,4150,4150,4150,0
20240911,111800,173279340,4150,4150,4150,4150,29
20240911,111700,173158990,4150,4150,4150,4150,0
20240911,111600,173158990,4150,4150,4150,4150,1392
20240911,111500,167382190,4150,4145,4150,4145,11
20240911,111400,167336590,4150,4150,4150,4150,0
20240911,111300,167336590,4150,4150,4150,4150,88
20240911,111200,166971390,4150,4150,4150,4150,5
20240911,111100,166950640,4150,4150,4150,4150,1
20240911,111000,166946490,4150,4145,4150,4145,906
20240911,110900,163186595,4150,4145,4150,4145,99
20240911,110800,162775750,4150,4145,4150,4145,116
20240911,110700,162294925,4150,4150,4150,4150,0
20240911,110600,162294925,4150,4150,4150,4150,0
20240911,110500,162294925,4150,4150,4150,4150,0
20240911,110400,162294925,4150,4140,4150,4140,24
20240911,110300,162195545,4140,4140,4140,4140,0
20240911,110200,162195545,4140,4140,4140,4140,717
20240911,110100,159227165,4140,4140,4140,4140,0
20240911,110000,159227165,4140,4140,4140,4140,0
20240911,105900,159227165,4140,4140,4140,4140,0
20240911,105800,159227165,4140,4140,4140,4140,0
20240911,105700,159227165,4140,4140,4140,4140,0
20240911,105600,159227165,4140,4140,4140,4140,11
20240911,105500,159181625,4140,4145,4145,4140,602
20240911,105400,156686345,4140,4135,4140,4135,45
20240911,105300,156500195,4150,4120,4150,4120,2230
20240911,105200,147261240,4120,4120,4120,4120,0
20240911,105100,147261240,4120,4120,4120,4120,0
20240911,105000,147261240,4120,4120,4120,4120,0
20240911,104900,147261240,4120,4120,4120,4120,0
20240911,104800,147261240,4120,4120,4120,4120,0
20240911,104700,147261240,4120,4120,4120,4120,0
20240911,104600,147261240,4120,4120,4120,4120,1
20240911,104500,147257120,4115,4115,4115,4115,0
20240911,104400,147257120,4115,4115,4115,4115,0
20240911,104300,147257120,4115,4115,4115,4115,1051
20240911,104200,142932255,4110,4120,4120,4110,1010
20240911,104100,138780640,4130,4130,4150,4130,245
20240911,104000,137768770,4150,4150,4150,4150,0
20240911,103900,137768770,4150,4150,4150,4150,0
20240911,103800,137768770,4150,4150,4150,4150,0
20240911,103700,137768770,4150,4150,4150,4150,0
20240911,103600,137768770,4150,4150,4150,4150,0
20240911,103500,137768770,4150,4115,4150,4115,980
20240911,103400,133735745,4120,4120,4120,4120,348
20240911,103300,132301985,4130,4130,4130,4130,0
20240911,103200,132301985,4130,4145,4150,4130,976
20240911,103100,128271010,4155,4140,4155,4140,80
20240911,103000,127939025,4140,4140,4150,4140,27
20240911,102900,127827185,4150,4140,4150,4120,20
20240911,102800,127744345,4150,4145,4155,4140,27
20240911,102700,127632405,4135,4130,4155,4130,2109
20240911,102600,118899565,4135,4135,4135,4135,0
20240911,102500,118899565,4135,4135,4135,4135,0
20240911,102400,118899565,4135,4135,4135,4135,0
20240911,102300,118899565,4135,4130,4150,4130,1968
20240911,102200,110756525,4120,4120,4120,4120,0
20240911,102100,110756525,4120,4120,4120,4120,0
20240911,102000,110756525,4120,4120,4120,4120,0
20240911,101900,110756525,4120,4120,4120,4120,0
20240911,101800,110756525,4120,4120,4120,4120,0
20240911,101700,110756525,4120,4150,4150,4120,528
20240911,101600,108580865,4150,4120,4150,4115,2038
20240911,101500,100155420,4120,4120,4150,4120,177
20240911,101400,99424805,4150,4150,4150,4150,0
20240911,101300,99424805,4150,4150,4150,4150,0
20240911,101200,99424805,4150,4120,4150,4120,33
20240911,101100,99288815,4150,4150,4150,4150,0
20240911,101000,99288815,4150,4120,4150,4120,13
20240911,100900,99235225,4150,4150,4150,4150,0
20240911,100800,99235225,4150,4150,4150,4150,0
20240911,100700,99235225,4150,4150,4150,4150,0
20240911,100600,99235225,4150,4150,4150,4150,0
20240911,100500,99235225,4150,4150,4150,4150,0
20240911,100400,99235225,4150,4115,4150,4115,305
20240911,100300,97977505,4115,4110,4115,4110,221
20240911,100200,97069190,4110,4110,4110,4110,456
20240911,100100,95195030,4105,4110,4110,4105,790
20240911,100000,91948135,4115,4115,4115,4115,1504
20240911,095900,85759175,4120,4120,4120,4120,73
20240911,095800,85458415,4120,4120,4120,4120,0
20240911,095700,85458415,4120,4120,4120,4120,0
20240911,095600,85458415,4120,4120,4120,4120,1776
20240911,095500,78141295,4125,4125,4125,4125,0
20240911,095400,78141295,4125,4125,4125,4125,0
20240911,095300,78141295,4125,4130,4150,4125,14
20240911,095200,78083515,4125,4130,4150,4125,4
20240911,095100,78066985,4130,4120,4150,4120,990
20240911,095000,73977940,4120,4120,4120,4120,452
20240911,094900,72115700,4120,4120,4120,4120,0
20240911,094800,72115700,4120,4120,4120,4120,970
20240911,094700,68119300,4120,4135,4150,4120,2934
20240911,094600,56019055,4135,4135,4135,4135,0
20240911,094500,56019055,4135,4135,4135,4135,0
20240911,094400,56019055,4135,4135,4135,4135,0
20240911,094300,56019055,4135,4135,4135,4135,4
20240911,094200,56002515,4125,4125,4125,4125,10
20240911,094100,55961265,4125,4125,4125,4125,0
20240911,094000,55961265,4125,4125,4125,4125,1
20240911,093900,55957140,4125,4125,4125,4125,0
20240911,093800,55957140,4125,4125,4125,4125,1082
20240911,093700,51493890,4125,4125,4125,4125,0
20240911,093600,51493890,4125,4125,4125,4125,0
20240911,093500,51493890,4125,4145,4145,4125,993
20240911,093400,47392585,4140,4140,4140,4140,10
20240911,093300,47351185,4140,4140,4140,4140,0
20240911,093200,47351185,4140,4140,4140,4140,2
20240911,093100,47342905,4140,4140,4140,4140,3
20240911,093000,47330485,4130,4130,4130,4130,1160
20240911,092900,42539685,4120,4120,4120,4120,20
20240911,092800,42457285,4120,4130,4130,4120,25
20240911,092700,42354225,4135,4145,4155,4130,1318
20240911,092600,36904850,4140,4140,4140,4140,192
20240911,092500,36109970,4135,4135,4135,4135,0
20240911,092400,36109970,4135,4135,4135,4135,0
20240911,092300,36109970,4135,4135,4135,4135,16
20240911,092200,36043810,4150,4150,4150,4150,0
20240911,092100,36043810,4150,4140,4150,4140,1658
20240911,092000,29163160,4155,4140,4155,4140,2
20240911,091900,29154865,4140,4130,4140,4130,3
20240911,091800,29142460,4130,4130,4130,4130,54
20240911,091700,28919440,4135,4135,4155,4115,1313
20240911,091600,23502245,4155,4155,4155,4155,200
20240911,091500,22671245,4160,4130,4160,4130,504
20240911,091400,20580960,4130,4130,4130,4130,110
20240911,091300,20126660,4110,4110,4110,4110,0
20240911,091200,20126660,4110,4125,4130,4110,623
20240911,091100,17557135,4110,4110,4110,4110,0
20240911,091000,17557135,4110,4115,4115,4110,22
20240911,090900,17466650,4115,4130,4130,4115,201
20240911,090800,16636535,4130,4130,4130,4130,156
20240911,090700,15992255,4130,4130,4130,4130,0
20240911,090600,15992255,4130,4130,4140,4130,616
20240911,090500,13448165,4135,4135,4135,4135,312
20240911,090400,12158045,4135,4135,4135,4135,69
20240911,090300,11872730,4125,4125,4125,4125,0
20240911,090200,11872730,4125,4120,4125,4120,302
20240911,090100,10626985,4095,4095,4125,4095,184
20240911,090000,9870475,4095,4000,4095,4000,2466