stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,203300,719564710,4000,4000,4000,4000,2912
20240909,203200,719564710,4000,4000,4000,4000,0
20240909,203100,719564710,4000,4000,4000,4000,0
20240909,203000,719564710,4000,4000,4000,4000,0
20240909,202900,719564710,4000,4000,4000,4000,0
20240909,202800,719564710,4000,4000,4000,4000,0
20240909,202700,719564710,4000,4000,4000,4000,0
20240909,202600,719564710,4000,4000,4000,4000,0
20240909,202500,719564710,4000,4000,4000,4000,0
20240909,202400,719564710,4000,4000,4000,4000,0
20240909,202300,719564710,4000,4000,4000,4000,0
20240909,202200,719564710,4000,4000,4000,4000,0
20240909,202100,719564710,4000,4000,4000,4000,0
20240909,202000,719564710,4000,4000,4000,4000,0
20240909,201900,719564710,4000,4000,4000,4000,0
20240909,201800,719564710,4000,4000,4000,4000,0
20240909,201700,719564710,4000,4000,4000,4000,0
20240909,201600,719564710,4000,4000,4000,4000,0
20240909,201500,719564710,4000,4000,4000,4000,0
20240909,201400,719564710,4000,4000,4000,4000,0
20240909,201300,719564710,4000,4000,4000,4000,0
20240909,201200,719564710,4000,4000,4000,4000,0
20240909,201100,719564710,4000,4000,4000,4000,0
20240909,201000,719564710,4000,4000,4000,4000,0
20240909,200900,719564710,4000,4000,4000,4000,0
20240909,200800,719564710,4000,4000,4000,4000,0
20240909,200700,719564710,4000,4000,4000,4000,0
20240909,200600,719564710,4000,4000,4000,4000,0
20240909,200500,719564710,4000,4000,4000,4000,0
20240909,200400,719564710,4000,4000,4000,4000,0
20240909,200300,719564710,4000,4000,4000,4000,2912
20240909,200200,719564710,4000,4000,4000,4000,0
20240909,200100,719564710,4000,4000,4000,4000,0
20240909,200000,719564710,4000,4000,4000,4000,0
20240909,195900,719564710,4000,4000,4000,4000,0
20240909,195800,719564710,4000,4000,4000,4000,0
20240909,195700,719564710,4000,4000,4000,4000,0
20240909,195600,719564710,4000,4000,4000,4000,0
20240909,195500,719564710,4000,4000,4000,4000,0
20240909,195400,719564710,4000,4000,4000,4000,0
20240909,195300,719564710,4000,4000,4000,4000,0
20240909,195200,719564710,4000,4000,4000,4000,0
20240909,195100,719564710,4000,4000,4000,4000,0
20240909,195000,719564710,4000,4000,4000,4000,0
20240909,194900,719564710,4000,4000,4000,4000,0
20240909,194800,719564710,4000,4000,4000,4000,0
20240909,194700,719564710,4000,4000,4000,4000,0
20240909,194600,719564710,4000,4000,4000,4000,0
20240909,194500,719564710,4000,4000,4000,4000,0
20240909,194400,719564710,4000,4000,4000,4000,0
20240909,194300,719564710,4000,4000,4000,4000,0
20240909,194200,719564710,4000,4000,4000,4000,0
20240909,194100,719564710,4000,4000,4000,4000,0
20240909,194000,719564710,4000,4000,4000,4000,0
20240909,193900,719564710,4000,4000,4000,4000,0
20240909,193800,719564710,4000,4000,4000,4000,0
20240909,193700,719564710,4000,4000,4000,4000,0
20240909,193600,719564710,4000,4000,4000,4000,0
20240909,193500,719564710,4000,4000,4000,4000,0
20240909,193400,719564710,4000,4000,4000,4000,0
20240909,193300,719564710,4000,4000,4000,4000,2912
20240909,193200,719564710,4000,4000,4000,4000,0
20240909,193100,719564710,4000,4000,4000,4000,0
20240909,193000,719564710,4000,4000,4000,4000,0
20240909,192900,719564710,4000,4000,4000,4000,0
20240909,192800,719564710,4000,4000,4000,4000,0
20240909,192700,719564710,4000,4000,4000,4000,0
20240909,192600,719564710,4000,4000,4000,4000,0
20240909,192500,719564710,4000,4000,4000,4000,0
20240909,192400,719564710,4000,4000,4000,4000,0
20240909,192300,719564710,4000,4000,4000,4000,0
20240909,192200,719564710,4000,4000,4000,4000,0
20240909,192100,719564710,4000,4000,4000,4000,0
20240909,192000,719564710,4000,4000,4000,4000,0
20240909,191900,719564710,4000,4000,4000,4000,0
20240909,191800,719564710,4000,4000,4000,4000,0
20240909,191700,719564710,4000,4000,4000,4000,0
20240909,191600,719564710,4000,4000,4000,4000,0
20240909,191500,719564710,4000,4000,4000,4000,0
20240909,191400,719564710,4000,4000,4000,4000,0
20240909,191300,719564710,4000,4000,4000,4000,0
20240909,191200,719564710,4000,4000,4000,4000,0
20240909,191100,719564710,4000,4000,4000,4000,0
20240909,191000,719564710,4000,4000,4000,4000,0
20240909,190900,719564710,4000,4000,4000,4000,0
20240909,190800,719564710,4000,4000,4000,4000,0
20240909,190700,719564710,4000,4000,4000,4000,0
20240909,190600,719564710,4000,4000,4000,4000,0
20240909,190500,719564710,4000,4000,4000,4000,0
20240909,190400,719564710,4000,4000,4000,4000,0
20240909,190300,719564710,4000,4000,4000,4000,2912
20240909,190200,719564710,4000,4000,4000,4000,0
20240909,190100,719564710,4000,4000,4000,4000,0
20240909,190000,719564710,4000,4000,4000,4000,0
20240909,185900,719564710,4000,4000,4000,4000,0
20240909,185800,719564710,4000,4000,4000,4000,0
20240909,185700,719564710,4000,4000,4000,4000,0
20240909,185600,719564710,4000,4000,4000,4000,0
20240909,185500,719564710,4000,4000,4000,4000,0
20240909,185400,719564710,4000,4000,4000,4000,0
20240909,185300,719564710,4000,4000,4000,4000,0
20240909,185200,719564710,4000,4000,4000,4000,0
20240909,185100,719564710,4000,4000,4000,4000,0
20240909,185000,719564710,4000,4000,4000,4000,0
20240909,184900,719564710,4000,4000,4000,4000,0
20240909,184800,719564710,4000,4000,4000,4000,0
20240909,184700,719564710,4000,4000,4000,4000,0
20240909,184600,719564710,4000,4000,4000,4000,0
20240909,184500,719564710,4000,4000,4000,4000,0
20240909,184400,719564710,4000,4000,4000,4000,0
20240909,184300,719564710,4000,4000,4000,4000,0
20240909,184200,719564710,4000,4000,4000,4000,0
20240909,184100,719564710,4000,4000,4000,4000,0
20240909,184000,719564710,4000,4000,4000,4000,0
20240909,183900,719564710,4000,4000,4000,4000,0
20240909,183800,719564710,4000,4000,4000,4000,0
20240909,183700,719564710,4000,4000,4000,4000,0
20240909,183600,719564710,4000,4000,4000,4000,0
20240909,183500,719564710,4000,4000,4000,4000,0
20240909,183400,719564710,4000,4000,4000,4000,0
20240909,183300,719564710,4000,4000,4000,4000,2912
20240909,183200,719564710,4000,4000,4000,4000,0
20240909,183100,719564710,4000,4000,4000,4000,0
20240909,183000,719564710,4000,4000,4000,4000,0
20240909,182900,719564710,4000,4000,4000,4000,0
20240909,182800,719564710,4000,4000,4000,4000,0
20240909,182700,719564710,4000,4000,4000,4000,0
20240909,182600,719564710,4000,4000,4000,4000,0
20240909,182500,719564710,4000,4000,4000,4000,0
20240909,182400,719564710,4000,4000,4000,4000,0
20240909,182300,719564710,4000,4000,4000,4000,0
20240909,182200,719564710,4000,4000,4000,4000,0
20240909,182100,719564710,4000,4000,4000,4000,0
20240909,182000,719564710,4000,4000,4000,4000,0
20240909,181900,719564710,4000,4000,4000,4000,0
20240909,181800,719564710,4000,4000,4000,4000,0
20240909,181700,719564710,4000,4000,4000,4000,0
20240909,181600,719564710,4000,4000,4000,4000,0
20240909,181500,719564710,4000,4000,4000,4000,0
20240909,181400,719564710,4000,4000,4000,4000,0
20240909,181300,719564710,4000,4000,4000,4000,0
20240909,181200,719564710,4000,4000,4000,4000,0
20240909,181100,719564710,4000,4000,4000,4000,0
20240909,181000,719564710,4000,4000,4000,4000,0
20240909,180900,719564710,4000,4000,4000,4000,0
20240909,180800,719564710,4000,4000,4000,4000,0
20240909,180700,719564710,4000,4000,4000,4000,0
20240909,180600,719564710,4000,4000,4000,4000,0
20240909,180500,719564710,4000,4000,4000,4000,0
20240909,180400,719564710,4000,4000,4000,4000,0
20240909,180300,719564710,4000,4000,4000,4000,2912
20240909,180200,719564710,4000,4000,4000,4000,0
20240909,180100,719564710,4000,4000,4000,4000,0
20240909,180000,719564710,4000,4000,4000,4000,0
20240909,175900,719564710,4000,4000,4000,4000,0
20240909,175800,719564710,4000,4000,4000,4000,0
20240909,175700,719564710,4000,4000,4000,4000,0
20240909,175600,719564710,4000,4000,4000,4000,0
20240909,175500,719564710,4000,4000,4000,4000,0
20240909,175400,719564710,4000,4000,4000,4000,0
20240909,175300,719564710,4000,4000,4000,4000,0
20240909,175200,719564710,4000,4000,4000,4000,0
20240909,175100,719564710,4000,4000,4000,4000,0
20240909,175000,719564710,4000,4000,4000,4000,0
20240909,174900,719564710,4000,4000,4000,4000,0
20240909,174800,719564710,4000,4000,4000,4000,0
20240909,174700,719564710,4000,4000,4000,4000,0
20240909,174600,719564710,4000,4000,4000,4000,0
20240909,174500,719564710,4000,4000,4000,4000,0
20240909,174400,719564710,4000,4000,4000,4000,0
20240909,174300,719564710,4000,4000,4000,4000,0
20240909,174200,719564710,4000,4000,4000,4000,0
20240909,174100,719564710,4000,4000,4000,4000,0
20240909,174000,719564710,4000,4000,4000,4000,0
20240909,173900,719564710,4000,4000,4000,4000,0
20240909,173800,719564710,4000,4000,4000,4000,0
20240909,173700,719564710,4000,4000,4000,4000,0
20240909,173600,719564710,4000,4000,4000,4000,0
20240909,173500,719564710,4000,4000,4000,4000,0
20240909,173400,719564710,4000,4000,4000,4000,0
20240909,173300,719564710,4000,4000,4000,4000,2912
20240909,173200,719564710,4000,4000,4000,4000,0
20240909,173100,719564710,4000,4000,4000,4000,0
20240909,173000,719564710,4000,4000,4000,4000,0
20240909,172900,719564710,4000,4000,4000,4000,0
20240909,172800,719564710,4000,4000,4000,4000,0
20240909,172700,719564710,4000,4000,4000,4000,0
20240909,172600,719564710,4000,4000,4000,4000,0
20240909,172500,719564710,4000,4000,4000,4000,0
20240909,172400,719564710,4000,4000,4000,4000,0
20240909,172300,719564710,4000,4000,4000,4000,0
20240909,172200,719564710,4000,4000,4000,4000,0
20240909,172100,719564710,4000,4000,4000,4000,0
20240909,172000,719564710,4000,4000,4000,4000,0
20240909,171900,719564710,4000,4000,4000,4000,0
20240909,171800,719564710,4000,4000,4000,4000,0
20240909,171700,719564710,4000,4000,4000,4000,0
20240909,171600,719564710,4000,4000,4000,4000,0
20240909,171500,719564710,4000,4000,4000,4000,0
20240909,171400,719564710,4000,4000,4000,4000,0
20240909,171300,719564710,4000,4000,4000,4000,0
20240909,171200,719564710,4000,4000,4000,4000,0
20240909,171100,719564710,4000,4000,4000,4000,0
20240909,171000,719564710,4000,4000,4000,4000,0
20240909,170900,719564710,4000,4000,4000,4000,0
20240909,170800,719564710,4000,4000,4000,4000,0
20240909,170700,719564710,4000,4000,4000,4000,0
20240909,170600,719564710,4000,4000,4000,4000,0
20240909,170500,719564710,4000,4000,4000,4000,0
20240909,170400,719564710,4000,4000,4000,4000,0
20240909,170300,719564710,4000,4000,4000,4000,2912
20240909,170200,719564710,4000,4000,4000,4000,0
20240909,170100,719564710,4000,4000,4000,4000,0
20240909,170000,719564710,4000,4000,4000,4000,0
20240909,165900,719564710,4000,4000,4000,4000,0
20240909,165800,719564710,4000,4000,4000,4000,0
20240909,165700,719564710,4000,4000,4000,4000,0
20240909,165600,719564710,4000,4000,4000,4000,0
20240909,165500,719564710,4000,4000,4000,4000,0
20240909,165400,719564710,4000,4000,4000,4000,0
20240909,165300,719564710,4000,4000,4000,4000,0
20240909,165200,719564710,4000,4000,4000,4000,0
20240909,165100,719564710,4000,4000,4000,4000,0
20240909,165000,719564710,4000,4000,4000,4000,0
20240909,164900,719564710,4000,4000,4000,4000,0
20240909,164800,719564710,4000,4000,4000,4000,0
20240909,164700,719564710,4000,4000,4000,4000,0
20240909,164600,719564710,4000,4000,4000,4000,0
20240909,164500,719564710,4000,4000,4000,4000,0
20240909,164400,719564710,4000,4000,4000,4000,0
20240909,164300,719564710,4000,4000,4000,4000,0
20240909,164200,719564710,4000,4000,4000,4000,0
20240909,164100,719564710,4000,4000,4000,4000,0
20240909,164000,719564710,4000,4000,4000,4000,0
20240909,163900,719564710,4000,4000,4000,4000,0
20240909,163800,719564710,4000,4000,4000,4000,0
20240909,163700,719564710,4000,4000,4000,4000,0
20240909,163600,719564710,4000,4000,4000,4000,0
20240909,163500,719564710,4000,4000,4000,4000,0
20240909,163400,719564710,4000,4000,4000,4000,0
20240909,163300,719564710,4000,4000,4000,4000,2912
20240909,163200,719564710,4000,4000,4000,4000,0
20240909,163100,719564710,4000,4000,4000,4000,0
20240909,163000,719564710,4000,4000,4000,4000,0
20240909,162900,719564710,4000,4000,4000,4000,0
20240909,162800,719564710,4000,4000,4000,4000,0
20240909,162700,719564710,4000,4000,4000,4000,0
20240909,162600,719564710,4000,4000,4000,4000,0
20240909,162500,719564710,4000,4000,4000,4000,0
20240909,162400,719564710,4000,4000,4000,4000,0
20240909,162300,719564710,4000,4000,4000,4000,0
20240909,162200,719564710,4000,4000,4000,4000,0
20240909,162100,719564710,4000,4000,4000,4000,0
20240909,162000,719564710,4000,4000,4000,4000,0
20240909,161900,719564710,4000,4000,4000,4000,0
20240909,161800,719564710,4000,4000,4000,4000,0
20240909,161700,719564710,4000,4000,4000,4000,0
20240909,161600,719564710,4000,4000,4000,4000,0
20240909,161500,719564710,4000,4000,4000,4000,0
20240909,161400,719564710,4000,4000,4000,4000,0
20240909,161300,719564710,4000,4000,4000,4000,0
20240909,161200,719564710,4000,4000,4000,4000,0
20240909,161100,719564710,4000,4000,4000,4000,0
20240909,161000,719564710,4000,4000,4000,4000,0
20240909,160900,719564710,4000,4000,4000,4000,0
20240909,160800,719564710,4000,4000,4000,4000,0
20240909,160700,719564710,4000,4000,4000,4000,0
20240909,160600,719564710,4000,4000,4000,4000,0
20240909,160500,719564710,4000,4000,4000,4000,0
20240909,160400,719564710,4000,4000,4000,4000,0
20240909,160300,719564710,4000,4000,4000,4000,2912
20240909,160200,719564710,4000,4000,4000,4000,0
20240909,160100,719564710,4000,4000,4000,4000,0
20240909,160000,719564710,4000,4000,4000,4000,0
20240909,155900,719564710,4000,4000,4000,4000,0
20240909,155800,719564710,4000,4000,4000,4000,0
20240909,155700,719564710,4000,4000,4000,4000,0
20240909,155600,719564710,4000,4000,4000,4000,0
20240909,155500,719564710,4000,4000,4000,4000,0
20240909,155400,719564710,4000,4000,4000,4000,0
20240909,155300,719564710,4000,4000,4000,4000,0
20240909,155200,719564710,4000,4000,4000,4000,0
20240909,155100,719564710,4000,4000,4000,4000,0
20240909,155000,719564710,4000,4000,4000,4000,0
20240909,154900,719564710,4000,4000,4000,4000,0
20240909,154800,719564710,4000,4000,4000,4000,0
20240909,154700,719564710,4000,4000,4000,4000,0
20240909,154600,719564710,4000,4000,4000,4000,0
20240909,154500,719564710,4000,4000,4000,4000,0
20240909,154400,719564710,4000,4000,4000,4000,0
20240909,154300,719564710,4000,4000,4000,4000,0
20240909,154200,719564710,4000,4000,4000,4000,0
20240909,154100,719564710,4000,4000,4000,4000,0
20240909,154000,719564710,4000,4000,4000,4000,0
20240909,153900,719564710,4000,4000,4000,4000,0
20240909,153800,719564710,4000,4000,4000,4000,0
20240909,153700,719564710,4000,4000,4000,4000,0
20240909,153600,719564710,4000,4000,4000,4000,0
20240909,153500,719564710,4000,4000,4000,4000,0
20240909,153400,719564710,4000,4000,4000,4000,0
20240909,153300,719564710,4000,4000,4000,4000,2912
20240909,153200,719564710,4000,4000,4000,4000,0
20240909,153100,719564710,4000,4000,4000,4000,0
20240909,153000,719564710,4000,4000,4000,4000,2912
20240909,152900,707916710,4010,4010,4010,4010,0
20240909,152800,707916710,4010,4010,4010,4010,0
20240909,152700,707916710,4010,4010,4010,4010,0
20240909,152600,707916710,4010,4010,4010,4010,0
20240909,152500,707916710,4010,4010,4010,4010,0
20240909,152400,707916710,4010,4010,4010,4010,0
20240909,152300,707916710,4010,4010,4010,4010,0
20240909,152200,707916710,4010,4010,4010,4010,0
20240909,152100,707916710,4010,4010,4010,4010,0
20240909,152000,707916710,4010,4010,4010,4010,0
20240909,151900,707916710,4010,4005,4010,4005,100
20240909,151800,707516205,4000,4000,4000,4000,3
20240909,151700,707504205,4005,4000,4005,4000,1901
20240909,151600,699900200,4000,4000,4005,4000,626
20240909,151500,697396195,4000,4000,4000,4000,575
20240909,151400,695096195,4000,4000,4000,4000,0
20240909,151300,695096195,4000,3985,4000,3985,321
20240909,151200,693813995,3995,3985,3995,3985,8912
20240909,151100,658299665,3995,3995,3995,3995,477
20240909,151000,656394050,3990,3995,3995,3980,317
20240909,150900,655132160,3995,3995,3995,3985,2260
20240909,150800,646125840,3995,4000,4000,3995,291
20240909,150700,644962785,3995,3995,3995,3980,301
20240909,150600,643763290,3980,3980,3980,3980,20
20240909,150500,643683690,4000,4000,4000,4000,502
20240909,150400,641675690,3980,3990,4000,3980,1852
20240909,150300,634295600,3990,3990,3990,3990,101
20240909,150200,633892610,3980,4005,4005,3980,531
20240909,150100,631774045,3995,4000,4000,3995,462
20240909,150000,629928305,4005,4005,4005,4005,0
20240909,145900,629928305,4005,4005,4005,4005,0
20240909,145800,629928305,4005,4005,4005,4005,0
20240909,145700,629928305,4005,3995,4005,3995,51
20240909,145600,629724550,3995,4005,4005,3995,1524
20240909,145500,623634575,4000,4000,4000,4000,1000
20240909,145400,619634575,4000,4005,4005,4000,60
20240909,145300,619394525,4005,4000,4005,4000,101
20240909,145200,618990520,4010,4005,4010,4000,311
20240909,145100,617743960,4005,4005,4005,4005,0
20240909,145000,617743960,4005,4000,4005,4000,108
20240909,144900,617311955,4000,4005,4005,4000,709
20240909,144800,614475950,4000,4005,4010,4000,1374
20240909,144700,608974320,4005,4005,4005,4005,500
20240909,144600,606971820,4015,4015,4015,4015,0
20240909,144500,606971820,4015,4010,4015,4010,100
20240909,144400,606570725,4010,4015,4015,4010,36
20240909,144300,606426280,4015,4015,4015,4015,5
20240909,144200,606406205,4015,4010,4015,4010,35
20240909,144100,606265780,4010,4010,4010,4010,499
20240909,144000,604264790,4015,4015,4015,4015,1
20240909,143900,604260775,4010,4010,4010,4010,0
20240909,143800,604260775,4010,4010,4010,4010,227
20240909,143700,603350505,4010,4010,4010,4010,250
20240909,143600,602348005,4010,4010,4010,4010,0
20240909,143500,602348005,4010,4010,4010,4010,5
20240909,143400,602327955,4010,4010,4010,4010,53
20240909,143300,602115425,4005,4005,4005,4005,18
20240909,143200,602043335,4015,4015,4015,4015,1
20240909,143100,602039320,4015,4015,4015,4005,90
20240909,143000,601678850,4015,4015,4015,4005,32
20240909,142900,601550660,4015,4010,4015,4010,194
20240909,142800,600772715,4020,4015,4020,4015,23
20240909,142700,600680365,4010,4020,4020,4010,30
20240909,142600,600559895,4020,4020,4020,4020,27
20240909,142500,600451355,4020,4015,4020,4015,214
20240909,142400,599592140,4015,4015,4015,4015,15
20240909,142300,599531915,4015,4015,4015,4015,1
20240909,142200,599527900,4010,4010,4010,4010,1
20240909,142100,599523890,4010,4010,4010,4010,164
20240909,142000,598866250,4015,4015,4015,4015,10
20240909,141900,598826100,4015,4015,4015,4015,11
20240909,141800,598781935,4015,4015,4015,4015,12
20240909,141700,598733755,4015,4015,4015,4015,27
20240909,141600,598625350,4020,4020,4020,4020,5
20240909,141500,598605250,4020,4020,4020,4020,7
20240909,141400,598577110,4015,4015,4015,4015,2
20240909,141300,598569080,4015,4015,4015,4015,330
20240909,141200,597244130,4015,4015,4015,4015,1
20240909,141100,597240115,4015,4015,4015,4015,749
20240909,141000,594232880,4015,4015,4015,4015,0
20240909,140900,594232880,4015,4015,4015,4015,1
20240909,140800,594228865,4015,4015,4015,4015,10
20240909,140700,594188715,4015,4000,4015,4000,62
20240909,140600,593940700,4015,4015,4015,4015,17
20240909,140500,593872445,4000,4000,4000,4000,1000
20240909,140400,589872445,4010,4010,4010,4010,100
20240909,140300,589471445,4015,4015,4015,4015,2501
20240909,140200,579429930,4000,4010,4010,4000,2333
20240909,140100,570097810,4010,4020,4020,4010,51
20240909,140000,569893290,4020,4020,4020,4020,747
20240909,135900,566890350,4000,4005,4005,4000,4
20240909,135800,566874335,4005,4010,4010,4005,634
20240909,135700,564335145,4010,4010,4010,4010,2
20240909,135600,564327125,4000,4000,4000,4000,32
20240909,135500,564199125,4010,4010,4010,4010,11
20240909,135400,564155015,4010,4010,4010,4010,7
20240909,135300,564126945,4015,4015,4015,4015,589
20240909,135200,561762110,4020,4020,4020,4020,30
20240909,135100,561641510,4015,4015,4015,4015,0
20240909,135000,561641510,4015,4015,4015,4015,0
20240909,134900,561641510,4015,4015,4015,4015,28
20240909,134800,561529090,4015,4015,4015,4015,1
20240909,134700,561525075,4000,4015,4015,4000,555
20240909,134600,559299750,4015,4015,4015,4015,0
20240909,134500,559299750,4015,4015,4015,4015,0
20240909,134400,559299750,4015,4010,4015,4010,105
20240909,134300,558878225,4010,4010,4010,4010,3
20240909,134200,558866195,4015,4010,4015,4010,49
20240909,134100,558669600,4010,4010,4010,4010,0
20240909,134000,558669600,4010,4010,4010,4010,3
20240909,133900,558657570,4020,4020,4020,4020,0
20240909,133800,558657570,4020,4020,4020,4020,4
20240909,133700,558641490,4020,4020,4020,4020,0
20240909,133600,558641490,4020,4020,4020,4010,202
20240909,133500,557831450,4005,4010,4020,4005,2382
20240909,133400,548275130,4010,4005,4010,4005,503
20240909,133300,546260610,4005,4005,4005,4005,500
20240909,133200,544258110,4005,4020,4020,4005,1262
20240909,133100,539200795,4020,4020,4020,4020,0
20240909,133000,539200795,4020,4020,4020,4020,18
20240909,132900,539128435,4020,4020,4020,4020,10
20240909,132800,539088235,4020,4005,4020,4005,2720
20240909,132700,528190975,4005,4005,4005,4005,2
20240909,132600,528182965,4005,4005,4005,3990,1156
20240909,132500,523566685,4005,4000,4005,3990,522
20240909,132400,521483650,4000,4000,4000,4000,866
20240909,132300,518019650,4000,4000,4000,4000,2928
20240909,132200,506307650,4000,4000,4000,3990,503
20240909,132100,504300650,4000,4000,4000,4000,608
20240909,132000,501868650,4000,3995,4000,3995,237
20240909,131900,500920820,4000,4000,4000,4000,12
20240909,131800,500872820,4000,4000,4000,4000,21
20240909,131700,500788820,4000,4000,4000,4000,563
20240909,131600,498536820,4000,3995,4000,3995,961
20240909,131500,494697615,3995,3990,3995,3990,583
20240909,131400,492371440,3990,3990,3990,3990,77
20240909,131300,492064210,3990,3990,3990,3990,0
20240909,131200,492064210,3990,3990,3990,3990,5
20240909,131100,492044260,3990,3990,3990,3990,838
20240909,131000,488700640,3985,3985,3985,3985,678
20240909,130900,485998810,3975,3970,3975,3970,513
20240909,130800,483959700,3985,3985,3985,3985,0
20240909,130700,483959700,3985,3970,3985,3970,385
20240909,130600,482430490,3970,3970,3970,3970,91
20240909,130500,482069220,3975,3975,3975,3975,1
20240909,130400,482065245,3975,3975,3975,3975,98
20240909,130300,481675695,3970,3970,3970,3970,0
20240909,130200,481675695,3970,3970,3970,3970,0
20240909,130100,481675695,3970,3965,3970,3965,409
20240909,130000,480053965,3970,3970,3970,3970,0
20240909,125900,480053965,3970,3970,3970,3970,50
20240909,125800,479855465,3970,3970,3970,3970,11
20240909,125700,479811795,3970,3970,3970,3970,5
20240909,125600,479791945,3965,3965,3965,3965,444
20240909,125500,478031485,3970,3970,3970,3970,35
20240909,125400,477892535,3975,3975,3975,3975,598
20240909,125300,475515485,3975,3975,3975,3975,2
20240909,125200,475507535,3975,3975,3975,3975,25
20240909,125100,475408160,3975,3975,3975,3975,3
20240909,125000,475396235,3975,3975,3975,3975,3
20240909,124900,475384310,3975,3980,3980,3975,60
20240909,124800,475145535,3980,3980,3980,3980,11
20240909,124700,475101755,3985,3985,3985,3985,0
20240909,124600,475101755,3985,3985,3985,3985,0
20240909,124500,475101755,3985,3985,3985,3985,5
20240909,124400,475081830,3985,3985,3985,3985,0
20240909,124300,475081830,3985,3985,3985,3985,0
20240909,124200,475081830,3985,3985,3985,3985,562
20240909,124100,472842260,3985,3985,3985,3985,0
20240909,124000,472842260,3985,3985,3985,3985,30
20240909,123900,472722710,3985,3980,3985,3980,101
20240909,123800,472320230,3980,3980,3980,3980,5
20240909,123700,472300330,3980,3980,3980,3980,1
20240909,123600,472296350,3985,3985,3985,3985,0
20240909,123500,472296350,3985,3985,3985,3985,0
20240909,123400,472296350,3985,3985,3985,3985,100
20240909,123300,471897850,3985,3985,3985,3985,0
20240909,123200,471897850,3985,3985,3985,3985,0
20240909,123100,471897850,3985,3985,3985,3985,0
20240909,123000,471897850,3985,3985,3985,3985,11
20240909,122900,471854015,3985,3985,3985,3985,21
20240909,122800,471770330,3985,3985,3985,3985,0
20240909,122700,471770330,3985,3985,3985,3985,0
20240909,122600,471770330,3985,3985,3985,3985,0
20240909,122500,471770330,3985,3975,3985,3960,1119
20240909,122400,467334770,3975,3975,3975,3975,0
20240909,122300,467334770,3975,3980,3980,3975,333
20240909,122200,466009595,3980,3980,3980,3980,0
20240909,122100,466009595,3980,3980,3980,3980,0
20240909,122000,466009595,3980,3980,3980,3980,0
20240909,121900,466009595,3980,3980,3980,3980,0
20240909,121800,466009595,3980,3985,3985,3980,407
20240909,121700,464389730,3985,3985,3985,3985,0
20240909,121600,464389730,3985,3985,3985,3985,0
20240909,121500,464389730,3985,3985,3985,3985,169
20240909,121400,463716265,3985,3985,3985,3985,0
20240909,121300,463716265,3985,3985,3985,3985,0
20240909,121200,463716265,3985,3985,3985,3985,0
20240909,121100,463716265,3985,3985,3985,3985,1
20240909,121000,463712280,3970,3970,3970,3970,1
20240909,120900,463708310,3985,3985,3985,3985,1
20240909,120800,463704325,3975,3975,3975,3975,50
20240909,120700,463505575,3990,3990,3990,3990,0
20240909,120600,463505575,3990,3990,3990,3990,0
20240909,120500,463505575,3990,3980,3990,3980,4
20240909,120400,463489645,3980,3980,3980,3980,8
20240909,120300,463457805,3980,3980,3980,3980,0
20240909,120200,463457805,3980,3980,3980,3980,17
20240909,120100,463390145,3960,3960,3960,3960,0
20240909,120000,463390145,3960,3960,3960,3960,40
20240909,115900,463231745,3960,3980,3980,3960,418
20240909,115800,461573695,3990,3990,3990,3980,203
20240909,115700,460765725,3990,3990,3990,3990,0
20240909,115600,460765725,3990,3990,3990,3990,101
20240909,115500,460362735,3990,3990,3990,3990,0
20240909,115400,460362735,3990,3990,3990,3990,1
20240909,115300,460358745,3990,3985,3990,3985,638
20240909,115200,457816310,3985,3985,3985,3985,1
20240909,115100,457812325,3965,3985,3985,3965,164
20240909,115000,457162045,3975,3975,3975,3975,0
20240909,114900,457162045,3975,3975,3975,3975,800
20240909,114800,453982045,3975,3975,3975,3975,5
20240909,114700,453962170,3975,3980,3980,3975,158
20240909,114600,453333355,3980,3980,3980,3980,22
20240909,114500,453245795,3980,3980,3980,3980,3
20240909,114400,453233855,3955,3955,3955,3955,0
20240909,114300,453233855,3955,3955,3955,3955,155
20240909,114200,452620830,3985,3985,3985,3985,0
20240909,114100,452620830,3985,3960,3985,3960,26
20240909,114000,452517845,3975,3975,3975,3975,1
20240909,113900,452513870,3975,3975,3975,3975,0
20240909,113800,452513870,3975,3975,3975,3975,0
20240909,113700,452513870,3975,3980,3980,3975,470
20240909,113600,450645110,3980,3980,3980,3980,1
20240909,113500,450641130,3980,3980,3980,3980,1169
20240909,113400,445988510,3980,3980,3980,3980,2
20240909,113300,445980550,3955,3955,3955,3955,0
20240909,113200,445980550,3955,3955,3955,3955,100
20240909,113100,445585050,3980,3980,3980,3980,3
20240909,113000,445573110,3980,3980,3980,3980,1
20240909,112900,445569130,3950,3970,3970,3950,1988
20240909,112800,437706935,3990,3985,3990,3985,201
20240909,112700,436905945,3985,3980,3985,3980,2
20240909,112600,436897980,3985,3985,3985,3980,52
20240909,112500,436691010,3985,3980,3985,3980,201
20240909,112400,435891025,3980,3980,3980,3980,30
20240909,112300,435771625,3980,3970,3980,3965,2389
20240909,112200,426295405,3975,3970,3975,3970,715
20240909,112100,423455780,3970,3960,3970,3960,9
20240909,112000,423420120,3960,3960,3960,3960,206
20240909,111900,422604360,3965,3965,3965,3965,0
20240909,111800,422604360,3965,3965,3965,3965,0
20240909,111700,422604360,3965,3965,3965,3965,0
20240909,111600,422604360,3965,3945,3965,3945,165
20240909,111500,421952935,3950,3950,3950,3950,29
20240909,111400,421838385,3960,3960,3960,3960,0
20240909,111300,421838385,3960,3960,3960,3960,0
20240909,111200,421838385,3960,3960,3960,3960,0
20240909,111100,421838385,3960,3960,3960,3960,0
20240909,111000,421838385,3960,3960,3960,3960,0
20240909,110900,421838385,3960,3960,3960,3960,1
20240909,110800,421834425,3960,3960,3960,3960,0
20240909,110700,421834425,3960,3960,3960,3960,301
20240909,110600,420642465,3960,3960,3960,3960,0
20240909,110500,420642465,3960,3960,3960,3960,0
20240909,110400,420642465,3960,3950,3960,3950,1046
20240909,110300,416510245,3960,3960,3960,3960,0
20240909,110200,416510245,3960,3960,3960,3960,0
20240909,110100,416510245,3960,3940,3960,3940,13
20240909,110000,416458965,3960,3945,3960,3945,1456
20240909,105900,410715030,3955,3955,3955,3955,452
20240909,105800,408927370,3955,3955,3955,3955,90
20240909,105700,408571420,3955,3955,3955,3955,0
20240909,105600,408571420,3955,3950,3955,3945,351
20240909,105500,407186015,3950,3950,3950,3950,134
20240909,105400,406656715,3950,3945,3950,3945,6
20240909,105300,406633020,3945,3945,3945,3945,0
20240909,105200,406633020,3945,3935,3945,3935,5897
20240909,105100,383398430,3930,3925,3930,3925,1049
20240909,105000,379278605,3920,3920,3920,3920,0
20240909,104900,379278605,3920,3920,3920,3910,1107
20240909,104800,374947265,3930,3930,3930,3930,1
20240909,104700,374943335,3920,3930,3930,3920,1001
20240909,104600,371019405,3905,3905,3905,3905,900
20240909,104500,367504905,3905,3905,3905,3905,50
20240909,104400,367309655,3905,3910,3910,3905,2000
20240909,104300,359494940,3910,3910,3910,3910,499
20240909,104200,357543850,3910,3920,3920,3910,4198
20240909,104100,341098930,3920,3920,3920,3920,0
20240909,104000,341098930,3920,3920,3920,3920,500
20240909,103900,339138930,3920,3920,3920,3920,1362
20240909,103800,333799890,3925,3930,3930,3925,2188
20240909,103700,325206425,3940,3940,3940,3940,26
20240909,103600,325103985,3940,3935,3940,3935,323
20240909,103500,323832930,3935,3935,3935,3935,6
20240909,103400,323809320,3940,3940,3940,3940,405
20240909,103300,322213620,3945,3945,3945,3945,20
20240909,103200,322134720,3940,3940,3940,3940,0
20240909,103100,322134720,3940,3940,3940,3940,2
20240909,103000,322126840,3940,3940,3940,3940,1
20240909,102900,322122900,3940,3940,3940,3940,0
20240909,102800,322122900,3940,3940,3940,3940,1
20240909,102700,322118960,3945,3940,3945,3940,506
20240909,102600,320125315,3940,3940,3940,3940,21
20240909,102500,320042575,3925,3925,3925,3925,34
20240909,102400,319909125,3940,3940,3940,3940,1000
20240909,102300,315969125,3940,3940,3940,3940,2
20240909,102200,315961245,3940,3940,3940,3940,230
20240909,102100,315055045,3925,3925,3925,3925,49
20240909,102000,314862720,3930,3930,3930,3930,0
20240909,101900,314862720,3930,3935,3935,3930,2564
20240909,101800,304775885,3950,3950,3950,3950,0
20240909,101700,304775885,3950,3950,3950,3950,0
20240909,101600,304775885,3950,3950,3950,3950,25
20240909,101500,304677135,3950,3950,3950,3950,0
20240909,101400,304677135,3950,3950,3950,3950,133
20240909,101300,304151785,3935,3935,3935,3935,0
20240909,101200,304151785,3935,3935,3935,3935,116
20240909,101100,303695325,3935,3935,3935,3935,44
20240909,101000,303522185,3935,3940,3940,3935,38
20240909,100900,303372640,3935,3935,3935,3935,0
20240909,100800,303372640,3935,3935,3935,3935,89
20240909,100700,303022425,3935,3950,3950,3935,409
20240909,100600,301412915,3950,3945,3950,3945,80
20240909,100500,301096920,3940,3940,3940,3935,17
20240909,100400,301029970,3935,3935,3935,3935,1
20240909,100300,301026035,3935,3935,3935,3935,2
20240909,100200,301018165,3930,3930,3935,3930,596
20240909,100100,298675545,3930,3915,3930,3915,314
20240909,100000,297445885,3915,3925,3925,3915,1543
20240909,095900,291400815,3930,3925,3930,3920,990
20240909,095800,287519755,3950,3925,3950,3925,160
20240909,095700,286889255,3950,3930,3950,3925,195
20240909,095600,286123805,3940,3940,3940,3940,26
20240909,095500,286021365,3950,3950,3950,3950,25
20240909,095400,285922615,3950,3950,3950,3950,1
20240909,095300,285918665,3950,3930,3950,3930,51
20240909,095200,285718215,3925,3930,3930,3920,736
20240909,095100,282829020,3930,3945,3945,3930,4905
20240909,095000,263520805,3945,3960,3960,3945,6
20240909,094900,263497120,3950,3950,3950,3950,79
20240909,094800,263185070,3950,3950,3950,3950,150
20240909,094700,262592570,3960,3970,3970,3950,245
20240909,094600,261624070,3950,3960,3960,3950,601
20240909,094500,259246975,3980,3980,3980,3980,0
20240909,094400,259246975,3980,3990,3990,3960,3006
20240909,094300,247328710,3990,3980,3990,3970,4600
20240909,094200,229041335,3985,3985,3985,3985,288
20240909,094100,227893655,3985,3980,3985,3975,615
20240909,094000,225446000,3985,3985,3985,3985,0
20240909,093900,225446000,3985,3990,3990,3985,259
20240909,093800,224413880,3990,3990,3990,3990,152
20240909,093700,223807400,3980,3985,3990,3980,560
20240909,093600,221578275,3985,3990,3990,3985,346
20240909,093500,220198210,3990,3985,3990,3985,51
20240909,093400,219994970,3985,3990,3990,3980,392
20240909,093300,218434635,3990,3990,3990,3975,22
20240909,093200,218347155,3980,3990,3995,3980,2279
20240909,093100,209271580,3995,3995,4000,3985,2956
20240909,093000,197464355,3995,3990,3995,3990,1016
20240909,092900,193409515,3990,3985,3990,3985,609
20240909,092800,190982645,3980,3980,3980,3970,1547
20240909,092700,184835580,3980,3980,3980,3980,4
20240909,092600,184819660,3980,3980,3980,3980,556
20240909,092500,182606780,3980,3965,3980,3965,984
20240909,092400,178698095,3965,3970,3970,3945,31
20240909,092300,178575155,3970,3970,3970,3970,513
20240909,092200,176538545,3970,3970,3970,3970,25
20240909,092100,176439295,3970,3950,3970,3945,727
20240909,092000,173560950,3950,3955,3955,3950,64
20240909,091900,173308105,3965,3965,3965,3965,9
20240909,091800,173272420,3955,3955,3955,3950,340
20240909,091700,171928395,3950,3960,3960,3950,3847
20240909,091600,156713500,3985,3960,3990,3955,283
20240909,091500,155591640,3955,3960,3960,3955,548
20240909,091400,153424175,3960,3955,3960,3955,5
20240909,091300,153404385,3950,3935,3950,3900,3891
20240909,091200,138176260,3955,3970,3970,3935,3596
20240909,091100,123985595,3970,3975,3975,3970,856
20240909,091000,120583000,3975,3970,3975,3970,556
20240909,090900,118374690,3965,3935,3970,3935,3242
20240909,090800,105574330,3930,3910,3935,3910,1103
20240909,090700,101240415,3910,3910,3915,3905,651
20240909,090600,98694480,3910,3910,3910,3900,1140
20240909,090500,94238830,3915,3915,3935,3900,2173
20240909,090400,85723770,3900,3890,3910,3890,5355
20240909,090300,64847530,3875,3925,3925,3875,1257
20240909,090200,59959160,3905,3895,3935,3885,3626
20240909,090100,45783385,3895,3925,3925,3890,1182
20240909,090000,41181795,3890,3895,3905,3890,10572