stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,184100,14052336545,5040,5040,5040,5040,328862
20240910,184000,14052336545,5040,5040,5040,5040,0
20240910,183900,14052336545,5040,5040,5040,5040,0
20240910,183800,14052336545,5040,5040,5040,5040,0
20240910,183700,14052336545,5040,5040,5040,5040,0
20240910,183600,14052336545,5040,5040,5040,5040,0
20240910,183500,14052336545,5040,5040,5040,5040,0
20240910,183400,14052336545,5040,5040,5040,5040,0
20240910,183300,14052336545,5040,5040,5040,5040,0
20240910,183200,14052336545,5040,5040,5040,5040,0
20240910,183100,14052336545,5040,5040,5040,5040,0
20240910,183000,14052336545,5040,5040,5040,5040,0
20240910,182900,14052336545,5040,5040,5040,5040,0
20240910,182800,14052336545,5040,5040,5040,5040,0
20240910,182700,14052336545,5040,5040,5040,5040,0
20240910,182600,14052336545,5040,5040,5040,5040,0
20240910,182500,14052336545,5040,5040,5040,5040,0
20240910,182400,14052336545,5040,5040,5040,5040,0
20240910,182300,14052336545,5040,5040,5040,5040,0
20240910,182200,14052336545,5040,5040,5040,5040,0
20240910,182100,14052336545,5040,5040,5040,5040,0
20240910,182000,14052336545,5040,5040,5040,5040,0
20240910,181900,14052336545,5040,5040,5040,5040,0
20240910,181800,14052336545,5040,5040,5040,5040,0
20240910,181700,14052336545,5040,5040,5040,5040,0
20240910,181600,14052336545,5040,5040,5040,5040,0
20240910,181500,14052336545,5040,5040,5040,5040,0
20240910,181400,14052336545,5040,5040,5040,5040,0
20240910,181300,14052336545,5040,5040,5040,5040,0
20240910,181200,14052336545,5040,5040,5040,5040,0
20240910,181100,14052336545,5040,5040,5040,5040,328862
20240910,181000,14052336545,5040,5040,5040,5040,0
20240910,180900,14052336545,5040,5040,5040,5040,0
20240910,180800,14052336545,5040,5040,5040,5040,0
20240910,180700,14052336545,5040,5040,5040,5040,0
20240910,180600,14052336545,5040,5040,5040,5040,0
20240910,180500,14052336545,5040,5040,5040,5040,0
20240910,180400,14052336545,5040,5040,5040,5040,0
20240910,180300,14052336545,5040,5040,5040,5040,0
20240910,180200,14052336545,5040,5040,5040,5040,0
20240910,180100,14052336545,5040,5040,5040,5040,0
20240910,180000,14052336545,5040,5040,5040,5040,0
20240910,175900,14052336545,5040,5040,5040,5040,0
20240910,175800,14052336545,5040,5040,5040,5040,0
20240910,175700,14052336545,5040,5040,5040,5040,0
20240910,175600,14052336545,5040,5040,5040,5040,0
20240910,175500,14052336545,5040,5040,5040,5040,0
20240910,175400,14052336545,5040,5040,5040,5040,0
20240910,175300,14052336545,5040,5040,5040,5040,0
20240910,175200,14052336545,5040,5040,5040,5040,0
20240910,175100,14052336545,5040,5040,5040,5040,0
20240910,175000,14052336545,5040,5040,5040,5040,0
20240910,174900,14052336545,5040,5040,5040,5040,0
20240910,174800,14052336545,5040,5040,5040,5040,0
20240910,174700,14052336545,5040,5040,5040,5040,0
20240910,174600,14052336545,5040,5040,5040,5040,0
20240910,174500,14052336545,5040,5040,5040,5040,0
20240910,174400,14052336545,5040,5040,5040,5040,0
20240910,174300,14052336545,5040,5040,5040,5040,0
20240910,174200,14052336545,5040,5040,5040,5040,0
20240910,174100,14052336545,5040,5040,5040,5040,328862
20240910,174000,14052336545,5040,5040,5040,5040,0
20240910,173900,14052336545,5040,5040,5040,5040,0
20240910,173800,14052336545,5040,5040,5040,5040,0
20240910,173700,14052336545,5040,5040,5040,5040,0
20240910,173600,14052336545,5040,5040,5040,5040,0
20240910,173500,14052336545,5040,5040,5040,5040,0
20240910,173400,14052336545,5040,5040,5040,5040,0
20240910,173300,14052336545,5040,5040,5040,5040,0
20240910,173200,14052336545,5040,5040,5040,5040,0
20240910,173100,14052336545,5040,5040,5040,5040,0
20240910,173000,14052336545,5040,5040,5040,5040,0
20240910,172900,14052336545,5040,5040,5040,5040,0
20240910,172800,14052336545,5040,5040,5040,5040,0
20240910,172700,14052336545,5040,5040,5040,5040,0
20240910,172600,14052336545,5040,5040,5040,5040,0
20240910,172500,14052336545,5040,5040,5040,5040,0
20240910,172400,14052336545,5040,5040,5040,5040,0
20240910,172300,14052336545,5040,5040,5040,5040,0
20240910,172200,14052336545,5040,5040,5040,5040,0
20240910,172100,14052336545,5040,5040,5040,5040,0
20240910,172000,14052336545,5040,5040,5040,5040,0
20240910,171900,14052336545,5040,5040,5040,5040,0
20240910,171800,14052336545,5040,5040,5040,5040,0
20240910,171700,14052336545,5040,5040,5040,5040,0
20240910,171600,14052336545,5040,5040,5040,5040,0
20240910,171500,14052336545,5040,5040,5040,5040,0
20240910,171400,14052336545,5040,5040,5040,5040,0
20240910,171300,14052336545,5040,5040,5040,5040,0
20240910,171200,14052336545,5040,5040,5040,5040,0
20240910,171100,14052336545,5040,5040,5040,5040,328862
20240910,171000,14052336545,5040,5040,5040,5040,0
20240910,170900,14052336545,5040,5040,5040,5040,0
20240910,170800,14052336545,5040,5040,5040,5040,0
20240910,170700,14052336545,5040,5040,5040,5040,0
20240910,170600,14052336545,5040,5040,5040,5040,0
20240910,170500,14052336545,5040,5040,5040,5040,0
20240910,170400,14052336545,5040,5040,5040,5040,0
20240910,170300,14052336545,5040,5040,5040,5040,0
20240910,170200,14052336545,5040,5040,5040,5040,0
20240910,170100,14052336545,5040,5040,5040,5040,0
20240910,170000,14052336545,5040,5040,5040,5040,0
20240910,165900,14052336545,5040,5040,5040,5040,0
20240910,165800,14052336545,5040,5040,5040,5040,0
20240910,165700,14052336545,5040,5040,5040,5040,0
20240910,165600,14052336545,5040,5040,5040,5040,0
20240910,165500,14052336545,5040,5040,5040,5040,0
20240910,165400,14052336545,5040,5040,5040,5040,0
20240910,165300,14052336545,5040,5040,5040,5040,0
20240910,165200,14052336545,5040,5040,5040,5040,0
20240910,165100,14052336545,5040,5040,5040,5040,0
20240910,165000,14052336545,5040,5040,5040,5040,0
20240910,164900,14052336545,5040,5040,5040,5040,0
20240910,164800,14052336545,5040,5040,5040,5040,0
20240910,164700,14052336545,5040,5040,5040,5040,0
20240910,164600,14052336545,5040,5040,5040,5040,0
20240910,164500,14052336545,5040,5040,5040,5040,0
20240910,164400,14052336545,5040,5040,5040,5040,0
20240910,164300,14052336545,5040,5040,5040,5040,0
20240910,164200,14052336545,5040,5040,5040,5040,0
20240910,164100,14052336545,5040,5040,5040,5040,328862
20240910,164000,14052336545,5040,5040,5040,5040,0
20240910,163900,14052336545,5040,5040,5040,5040,0
20240910,163800,14052336545,5040,5040,5040,5040,0
20240910,163700,14052336545,5040,5040,5040,5040,0
20240910,163600,14052336545,5040,5040,5040,5040,0
20240910,163500,14052336545,5040,5040,5040,5040,0
20240910,163400,14052336545,5040,5040,5040,5040,0
20240910,163300,14052336545,5040,5040,5040,5040,0
20240910,163200,14052336545,5040,5040,5040,5040,0
20240910,163100,14052336545,5040,5040,5040,5040,0
20240910,163000,14052336545,5040,5040,5040,5040,0
20240910,162900,14052336545,5040,5040,5040,5040,0
20240910,162800,14052336545,5040,5040,5040,5040,0
20240910,162700,14052336545,5040,5040,5040,5040,0
20240910,162600,14052336545,5040,5040,5040,5040,0
20240910,162500,14052336545,5040,5040,5040,5040,0
20240910,162400,14052336545,5040,5040,5040,5040,0
20240910,162300,14052336545,5040,5040,5040,5040,0
20240910,162200,14052336545,5040,5040,5040,5040,0
20240910,162100,14052336545,5040,5040,5040,5040,0
20240910,162000,14052336545,5040,5040,5040,5040,0
20240910,161900,14052336545,5040,5040,5040,5040,0
20240910,161800,14052336545,5040,5040,5040,5040,0
20240910,161700,14052336545,5040,5040,5040,5040,0
20240910,161600,14052336545,5040,5040,5040,5040,0
20240910,161500,14052336545,5040,5040,5040,5040,0
20240910,161400,14052336545,5040,5040,5040,5040,0
20240910,161300,14052336545,5040,5040,5040,5040,0
20240910,161200,14052336545,5040,5040,5040,5040,0
20240910,161100,14052336545,5040,5040,5040,5040,328862
20240910,161000,14052336545,5040,5040,5040,5040,0
20240910,160900,14052336545,5040,5040,5040,5040,0
20240910,160800,14052336545,5040,5040,5040,5040,0
20240910,160700,14052336545,5040,5040,5040,5040,0
20240910,160600,14052336545,5040,5040,5040,5040,0
20240910,160500,14052336545,5040,5040,5040,5040,0
20240910,160400,14052336545,5040,5040,5040,5040,0
20240910,160300,14052336545,5040,5040,5040,5040,0
20240910,160200,14052336545,5040,5040,5040,5040,0
20240910,160100,14052336545,5040,5040,5040,5040,0
20240910,160000,14052336545,5040,5040,5040,5040,0
20240910,155900,14052336545,5040,5040,5040,5040,0
20240910,155800,14052336545,5040,5040,5040,5040,0
20240910,155700,14052336545,5040,5040,5040,5040,0
20240910,155600,14052336545,5040,5040,5040,5040,0
20240910,155500,14052336545,5040,5040,5040,5040,0
20240910,155400,14052336545,5040,5040,5040,5040,0
20240910,155300,14052336545,5040,5040,5040,5040,0
20240910,155200,14052336545,5040,5040,5040,5040,0
20240910,155100,14052336545,5040,5040,5040,5040,0
20240910,155000,14052336545,5040,5040,5040,5040,0
20240910,154900,14052336545,5040,5040,5040,5040,0
20240910,154800,14052336545,5040,5040,5040,5040,0
20240910,154700,14052336545,5040,5040,5040,5040,0
20240910,154600,14052336545,5040,5040,5040,5040,0
20240910,154500,14052336545,5040,5040,5040,5040,0
20240910,154400,14052336545,5040,5040,5040,5040,0
20240910,154300,14052336545,5040,5040,5040,5040,0
20240910,154200,14052336545,5040,5040,5040,5040,0
20240910,154100,14052336545,5040,5040,5040,5040,328862
20240910,154000,14052336545,5040,5040,5040,5040,0
20240910,153900,14052336545,5040,5040,5040,5040,0
20240910,153800,14052336545,5040,5040,5040,5040,0
20240910,153700,14052336545,5040,5040,5040,5040,0
20240910,153600,14052336545,5040,5040,5040,5040,0
20240910,153500,14052336545,5040,5040,5040,5040,0
20240910,153400,14052336545,5040,5040,5040,5040,0
20240910,153300,14052336545,5040,5040,5040,5040,0
20240910,153200,14052336545,5040,5040,5040,5040,0
20240910,153100,14052336545,5040,5040,5040,5040,0
20240910,153000,14052336545,5040,5040,5040,5040,328862
20240910,152900,12394872065,4950,4950,4950,4950,0
20240910,152800,12394872065,4950,4950,4950,4950,0
20240910,152700,12394872065,4950,4950,4950,4950,0
20240910,152600,12394872065,4950,4950,4950,4950,0
20240910,152500,12394872065,4950,4950,4950,4950,0
20240910,152400,12394872065,4950,4950,4950,4950,0
20240910,152300,12394872065,4950,4950,4950,4950,0
20240910,152200,12394872065,4950,4950,4950,4950,0
20240910,152100,12394872065,4950,4950,4950,4950,0
20240910,152000,12394872065,4950,4950,4950,4950,0
20240910,151900,12394872065,4950,4930,4960,4915,165696
20240910,151800,11577234205,4935,4950,4955,4915,137002
20240910,151700,10900212460,4960,4960,4960,4960,0
20240910,151600,10900212460,4960,4950,4960,4905,141287
20240910,151500,10200713005,4950,4865,4955,4845,191415
20240910,151400,9260719470,4865,4875,4895,4840,84520
20240910,151300,8849376445,4875,4910,4910,4875,123196
20240910,151200,8246568075,4910,4885,4925,4880,300741
20240910,151100,6769872120,4885,4810,4885,4805,115159
20240910,151000,6211864580,4815,4785,4815,4765,53313
20240910,150900,5956047640,4790,4740,4790,4740,15732
20240910,150800,5881142800,4745,4750,4750,4715,10201
20240910,150700,5832866320,4740,4760,4785,4730,25202
20240910,150600,5713184795,4775,4775,4835,4750,107970
20240910,150500,5194510440,4770,4735,4790,4735,23753
20240910,150400,5081326795,4735,4725,4740,4705,25277
20240910,150300,4962057505,4740,4740,4745,4725,13870
20240910,150200,4896424425,4735,4755,4765,4735,40155
20240910,150100,4705905965,4755,4780,4790,4745,31601
20240910,150000,4555112305,4780,4755,4790,4755,34625
20240910,145900,4389941620,4750,4730,4760,4720,15861
20240910,145800,4314783415,4735,4745,4770,4725,40695
20240910,145700,4121511570,4750,4775,4780,4740,39278
20240910,145600,3934685500,4760,4725,4780,4705,52191
20240910,145500,3686545450,4720,4710,4730,4705,16425
20240910,145400,3609043080,4710,4735,4750,4695,49469
20240910,145300,3375001380,4740,4725,4750,4700,34051
20240910,145200,3213747520,4715,4715,4725,4685,18618
20240910,145100,3126118560,4720,4720,4735,4685,36081
20240910,145000,2956034200,4720,4680,4730,4670,42290
20240910,144900,2757668030,4680,4655,4680,4650,12714
20240910,144800,2698343250,4655,4655,4680,4650,19148
20240910,144700,2608949910,4660,4625,4670,4625,13848
20240910,144600,2544487725,4625,4620,4640,4615,3604
20240910,144500,2527836600,4635,4630,4640,4620,1538
20240910,144400,2520712960,4610,4610,4630,4605,3677
20240910,144300,2503756275,4620,4610,4620,4600,8300
20240910,144200,2465528465,4610,4615,4615,4600,5161
20240910,144100,2441757055,4615,4610,4620,4605,5604
20240910,144000,2415920090,4625,4610,4625,4610,1826
20240910,143900,2407487005,4630,4625,4635,4610,12984
20240910,143800,2347484960,4635,4650,4660,4620,16054
20240910,143700,2272974730,4660,4625,4690,4620,54517
20240910,143600,2019313800,4625,4605,4625,4600,5677
20240910,143500,1993107220,4605,4605,4605,4600,1373
20240910,143400,1986785320,4605,4610,4610,4595,5926
20240910,143300,1959503345,4610,4620,4625,4595,8821
20240910,143200,1918857540,4620,4610,4625,4610,4212
20240910,143100,1899408555,4610,4600,4615,4600,3163
20240910,143000,1884832330,4600,4595,4600,4585,1069
20240910,142900,1879918280,4590,4595,4595,4580,2758
20240910,142800,1867254445,4595,4615,4615,4595,8647
20240910,142700,1827429510,4620,4620,4640,4600,19623
20240910,142600,1736660975,4620,4610,4630,4590,23333
20240910,142500,1629019575,4605,4550,4605,4550,26677
20240910,142400,1506696325,4550,4540,4555,4540,895
20240910,142300,1502623300,4545,4550,4550,4540,5541
20240910,142200,1477460045,4550,4550,4555,4545,6641
20240910,142100,1447243475,4550,4545,4550,4545,4234
20240910,142000,1427979950,4545,4545,4550,4545,1372
20240910,141900,1421744150,4550,4545,4550,4535,5183
20240910,141800,1398168245,4540,4535,4550,4535,4281
20240910,141700,1378731590,4535,4535,4535,4525,2449
20240910,141600,1367642850,4535,4535,4535,4530,1341
20240910,141500,1361561470,4545,4525,4550,4520,12639
20240910,141400,1304250105,4515,4515,4515,4515,189
20240910,141300,1303396770,4525,4525,4525,4525,7507
20240910,141200,1269427595,4525,4520,4525,4515,6649
20240910,141100,1239395110,4520,4520,4520,4520,441
20240910,141000,1237401790,4520,4520,4520,4520,1
20240910,140900,1237397270,4520,4520,4520,4520,436
20240910,140800,1235426550,4520,4520,4525,4520,743
20240910,140700,1232068185,4520,4515,4520,4510,8069
20240910,140600,1195611830,4510,4510,4510,4510,200
20240910,140500,1194709830,4510,4505,4510,4505,557
20240910,140400,1192200540,4505,4505,4510,4505,2419
20240910,140300,1181302855,4495,4505,4505,4495,165
20240910,140200,1180560590,4505,4510,4515,4505,1282
20240910,140100,1174779520,4510,4505,4510,4505,18
20240910,140000,1174698425,4505,4505,4505,4505,255
20240910,135900,1173549650,4505,4500,4515,4500,845
20240910,135800,1169736820,4500,4500,4500,4500,239
20240910,135700,1168661320,4500,4505,4515,4500,1497
20240910,135600,1161909895,4505,4505,4505,4505,1661
20240910,135500,1154427090,4510,4510,4510,4510,1400
20240910,135400,1148113090,4505,4510,4510,4505,57
20240910,135300,1147856300,4505,4505,4510,4505,1107
20240910,135200,1142865940,4500,4505,4505,4500,1107
20240910,135100,1137878935,4500,4500,4500,4500,710
20240910,135000,1134683935,4500,4500,4500,4500,1
20240910,134900,1134679435,4490,4485,4490,4485,143
20240910,134800,1134037515,4490,4485,4490,4485,2003
20240910,134700,1125044060,4485,4485,4485,4485,800
20240910,134600,1121456060,4485,4490,4490,4485,2652
20240910,134500,1109554575,4500,4500,4500,4495,1285
20240910,134400,1103778000,4500,4500,4500,4500,294
20240910,134300,1102455000,4500,4500,4500,4500,21
20240910,134200,1102360500,4500,4510,4510,4500,297
20240910,134100,1101023860,4510,4515,4515,4500,786
20240910,134000,1097486420,4515,4495,4515,4495,1340
20240910,133900,1091449720,4495,4500,4500,4495,430
20240910,133800,1089515090,4500,4510,4510,4500,414
20240910,133700,1087649950,4515,4515,4515,4515,1
20240910,133600,1087645435,4510,4510,4510,4500,3148
20240910,133500,1073461880,4510,4520,4520,4510,419
20240910,133400,1071570050,4520,4510,4520,4505,1768
20240910,133300,1063604940,4505,4510,4520,4505,3690
20240910,133200,1046966000,4510,4510,4510,4510,1186
20240910,133100,1041617140,4515,4525,4525,4515,595
20240910,133000,1038928695,4510,4525,4525,4510,462
20240910,132900,1036841885,4525,4530,4530,4525,433
20240910,132800,1034880890,4530,4530,4530,4525,1263
20240910,132700,1029163950,4530,4520,4530,4520,2318
20240910,132600,1018670450,4520,4525,4525,4520,113
20240910,132500,1018159675,4525,4525,4530,4525,1657
20240910,132400,1010656750,4530,4505,4530,4505,5859
20240910,132300,984208705,4505,4510,4510,4500,1464
20240910,132200,977617255,4515,4515,4520,4500,276
20240910,132100,976372640,4520,4535,4535,4520,3154
20240910,132000,962081550,4530,4480,4530,4480,6281
20240910,131900,933727855,4480,4480,4485,4480,11
20240910,131800,933678545,4485,4485,4485,4485,242
20240910,131700,932593175,4490,4490,4490,4480,109
20240910,131600,932104835,4480,4495,4495,4480,304
20240910,131500,930740765,4495,4480,4495,4480,392
20240910,131400,928982725,4470,4475,4490,4470,1232
20240910,131300,923455525,4475,4470,4475,4470,1827
20240910,131200,915280105,4470,4470,4470,4470,5
20240910,131100,915257755,4475,4475,4475,4475,25
20240910,131000,915145880,4475,4475,4475,4475,544
20240910,130900,912711480,4465,4470,4475,4465,61
20240910,130800,912438810,4470,4470,4470,4470,177
20240910,130700,911647620,4470,4475,4475,4470,5
20240910,130600,911625265,4460,4470,4470,4460,1137
20240910,130500,906548575,4470,4475,4475,4470,996
20240910,130400,902091520,4490,4490,4490,4470,1617
20240910,130300,894837530,4470,4465,4490,4455,6005
20240910,130200,867937715,4465,4490,4530,4465,10432
20240910,130100,820932140,4485,4440,4485,4420,4990
20240910,130000,798652100,4435,4435,4440,4435,531
20240910,125900,796297110,4440,4420,4440,4420,1502
20240910,125800,789638645,4420,4415,4420,4415,97
20240910,125700,789210385,4415,4415,4415,4405,48
20240910,125600,788998925,4410,4410,4410,4410,184
20240910,125500,788187485,4405,4410,4410,4405,63
20240910,125400,787909955,4410,4410,4410,4410,8
20240910,125300,787874675,4410,4410,4410,4410,41
20240910,125200,787693865,4410,4395,4410,4395,64
20240910,125100,787412570,4415,4415,4415,4415,1
20240910,125000,787408155,4410,4410,4410,4410,49
20240910,124900,787192065,4415,4410,4415,4410,2
20240910,124800,787183240,4410,4410,4410,4410,8
20240910,124700,787147960,4410,4410,4410,4410,1
20240910,124600,787143550,4395,4395,4395,4395,40
20240910,124500,786967750,4410,4410,4410,4410,9
20240910,124400,786928060,4410,4400,4410,4390,2001
20240910,124300,778136540,4395,4400,4400,4395,1000
20240910,124200,773741530,4395,4410,4410,4395,332
20240910,124100,772281600,4400,4410,4410,4400,877
20240910,124000,768422720,4400,4405,4410,4400,220
20240910,123900,767454290,4420,4420,4420,4420,0
20240910,123800,767454290,4420,4420,4420,4420,0
20240910,123700,767454290,4420,4420,4420,4420,0
20240910,123600,767454290,4420,4420,4420,4420,0
20240910,123500,767454290,4420,4420,4420,4420,0
20240910,123400,767454290,4420,4420,4420,4420,0
20240910,123300,767454290,4420,4420,4420,4420,10
20240910,123200,767410090,4425,4405,4435,4405,71
20240910,123100,767095245,4435,4435,4435,4435,0
20240910,123000,767095245,4435,4435,4435,4435,1
20240910,122900,767090810,4425,4410,4425,4410,119
20240910,122800,766566000,4400,4405,4405,4400,1266
20240910,122700,760992770,4410,4410,4410,4410,0
20240910,122600,760992770,4410,4410,4410,4410,1
20240910,122500,760988360,4405,4405,4405,4405,0
20240910,122400,760988360,4405,4410,4410,4405,20
20240910,122300,760900215,4410,4410,4410,4410,0
20240910,122200,760900215,4410,4410,4410,4410,2
20240910,122100,760891395,4410,4410,4410,4410,0
20240910,122000,760891395,4410,4410,4410,4410,5
20240910,121900,760869345,4410,4410,4410,4410,0
20240910,121800,760869345,4410,4405,4410,4395,568
20240910,121700,758370260,4400,4400,4400,4400,1360
20240910,121600,752386260,4400,4400,4400,4400,102
20240910,121500,751937460,4400,4390,4400,4390,510
20240910,121400,749698460,4395,4385,4395,4385,386
20240910,121300,748004700,4375,4380,4380,4375,1500
20240910,121200,741441360,4380,4385,4385,4380,350
20240910,121100,739907865,4385,4385,4385,4385,1
20240910,121000,739903480,4395,4395,4395,4395,10
20240910,120900,739859530,4395,4380,4395,4380,789
20240910,120800,736403695,4380,4380,4380,4380,3
20240910,120700,736390555,4380,4385,4385,4375,3958
20240910,120600,719049170,4385,4390,4390,4385,421
20240910,120500,717202480,4390,4390,4390,4390,19
20240910,120400,717119070,4390,4390,4390,4390,0
20240910,120300,717119070,4390,4390,4390,4390,0
20240910,120200,717119070,4390,4390,4390,4390,0
20240910,120100,717119070,4390,4390,4390,4390,0
20240910,120000,717119070,4390,4390,4390,4390,0
20240910,115900,717119070,4390,4390,4390,4390,1127
20240910,115800,712171540,4390,4390,4390,4390,0
20240910,115700,712171540,4390,4390,4390,4390,50
20240910,115600,711952040,4390,4390,4390,4390,0
20240910,115500,711952040,4390,4390,4390,4390,1
20240910,115400,711947650,4405,4405,4405,4405,1
20240910,115300,711943245,4385,4385,4385,4385,1000
20240910,115200,707558245,4405,4405,4405,4405,1
20240910,115100,707553840,4400,4405,4405,4400,71
20240910,115000,707241435,4385,4390,4390,4385,1842
20240910,114900,699156145,4390,4390,4390,4390,11
20240910,114800,699107855,4400,4400,4400,4400,0
20240910,114700,699107855,4400,4400,4400,4400,508
20240910,114600,696872655,4410,4410,4410,4410,0
20240910,114500,696872655,4410,4400,4410,4400,32
20240910,114400,696731845,4400,4400,4400,4400,0
20240910,114300,696731845,4400,4400,4400,4400,260
20240910,114200,695587845,4400,4400,4400,4400,0
20240910,114100,695587845,4400,4400,4400,4400,1
20240910,114000,695583445,4390,4390,4390,4390,514
20240910,113900,693326985,4390,4400,4400,4390,533
20240910,113800,690986075,4395,4395,4395,4395,250
20240910,113700,689887325,4410,4410,4410,4410,0
20240910,113600,689887325,4410,4410,4410,4410,65
20240910,113500,689600675,4410,4410,4410,4410,40
20240910,113400,689424275,4395,4395,4395,4395,0
20240910,113300,689424275,4395,4395,4395,4395,444
20240910,113200,687472895,4395,4400,4400,4395,118
20240910,113100,686953940,4400,4400,4400,4400,1016
20240910,113000,682483540,4415,4415,4415,4415,0
20240910,112900,682483540,4415,4415,4415,4415,2
20240910,112800,682474710,4415,4395,4415,4395,1793
20240910,112700,674594455,4395,4405,4405,4395,447
20240910,112600,672627760,4400,4400,4400,4400,0
20240910,112500,672627760,4400,4400,4400,4400,0
20240910,112400,672627760,4400,4400,4400,4400,664
20240910,112300,669706160,4415,4415,4415,4415,21
20240910,112200,669613445,4415,4415,4415,4415,1
20240910,112100,669609030,4400,4400,4400,4400,75
20240910,112000,669279030,4415,4415,4415,4415,0
20240910,111900,669279030,4415,4415,4415,4415,1
20240910,111800,669274615,4395,4410,4415,4395,1185
20240910,111700,664058820,4415,4415,4415,4415,0
20240910,111600,664058820,4415,4410,4415,4410,337
20240910,111500,662572645,4410,4405,4410,4405,511
20240910,111400,660321635,4405,4410,4410,4405,22
20240910,111300,660224670,4415,4415,4415,4415,2
20240910,111200,660215840,4415,4415,4415,4415,1
20240910,111100,660211425,4395,4400,4415,4395,379
20240910,111000,658544435,4400,4400,4400,4400,224
20240910,110900,657558835,4395,4415,4415,4395,11820
20240910,110800,605536560,4415,4415,4415,4415,999
20240910,110700,601125975,4415,4435,4435,4415,313
20240910,110600,599743065,4435,4415,4435,4410,275
20240910,110500,598529350,4440,4440,4440,4440,0
20240910,110400,598529350,4440,4415,4440,4415,1301
20240910,110300,592785410,4430,4430,4430,4430,0
20240910,110200,592785410,4430,4440,4440,4430,12
20240910,110100,592732230,4430,4430,4430,4430,10
20240910,110000,592687930,4440,4440,4440,4440,11
20240910,105900,592639090,4445,4445,4445,4445,0
20240910,105800,592639090,4445,4445,4445,4445,0
20240910,105700,592639090,4445,4430,4445,4420,11
20240910,105600,592590435,4420,4420,4420,4420,18
20240910,105500,592510875,4445,4445,4445,4445,1
20240910,105400,592506430,4410,4410,4410,4410,188
20240910,105300,591677350,4410,4430,4445,4410,5276
20240910,105200,568362845,4445,4445,4445,4445,0
20240910,105100,568362845,4445,4445,4445,4445,0
20240910,105000,568362845,4445,4445,4445,4445,0
20240910,104900,568362845,4445,4440,4445,4430,3
20240910,104800,568349530,4445,4445,4445,4445,0
20240910,104700,568349530,4445,4445,4445,4445,0
20240910,104600,568349530,4445,4445,4445,4445,0
20240910,104500,568349530,4445,4450,4450,4445,109
20240910,104400,567865020,4450,4445,4450,4445,511
20240910,104300,565591570,4445,4440,4445,4440,401
20240910,104200,563811125,4435,4435,4435,4435,570
20240910,104100,561283175,4435,4435,4435,4435,0
20240910,104000,561283175,4435,4435,4435,4435,1
20240910,103900,561278740,4420,4420,4420,4420,1
20240910,103800,561274320,4435,4415,4435,4415,710
20240910,103700,558139635,4415,4415,4415,4415,173
20240910,103600,557375840,4430,4430,4430,4430,0
20240910,103500,557375840,4430,4430,4430,4430,20
20240910,103400,557287240,4415,4430,4430,4415,11
20240910,103300,557238660,4415,4430,4430,4415,17
20240910,103200,557163500,4430,4430,4430,4430,0
20240910,103100,557163500,4430,4430,4430,4430,10
20240910,103000,557119200,4430,4430,4430,4430,414
20240910,102900,555285180,4420,4420,4420,4420,11
20240910,102800,555236560,4430,4410,4430,4410,309
20240910,102700,553873850,4410,4410,4410,4410,125
20240910,102600,553322600,4410,4415,4415,4410,601
20240910,102500,550672130,4430,4430,4430,4430,0
20240910,102400,550672130,4430,4430,4430,4430,5
20240910,102300,550649980,4430,4430,4430,4430,75
20240910,102200,550317730,4430,4420,4430,4410,973
20240910,102100,546009620,4430,4430,4430,4430,0
20240910,102000,546009620,4430,4430,4430,4430,0
20240910,101900,546009620,4430,4430,4430,4430,8
20240910,101800,545974180,4430,4430,4430,4430,0
20240910,101700,545974180,4430,4415,4430,4415,1343
20240910,101600,540025905,4410,4410,4410,4410,210
20240910,101500,539099805,4400,4410,4410,4400,247
20240910,101400,538012805,4410,4410,4410,4400,26
20240910,101300,537898185,4410,4400,4410,4395,1529
20240910,101200,531171300,4420,4400,4420,4400,167
20240910,101100,530436480,4400,4400,4400,4400,249
20240910,101000,529340880,4410,4410,4410,4410,5
20240910,100900,529318830,4430,4395,4430,4395,800
20240910,100800,525802795,4395,4420,4420,4395,5760
20240910,100700,500433635,4420,4420,4420,4420,312
20240910,100600,499054595,4420,4420,4420,4415,983
20240910,100500,494709825,4420,4420,4420,4420,167
20240910,100400,493971685,4420,4420,4420,4420,1
20240910,100300,493967265,4420,4425,4425,4420,232
20240910,100200,492941675,4425,4420,4425,4420,51
20240910,100100,492716250,4435,4435,4435,4435,10
20240910,100000,492671900,4435,4435,4435,4435,1
20240910,095900,492667465,4410,4425,4425,4410,6172
20240910,095800,465420360,4430,4430,4430,4425,3021
20240910,095700,452048285,4435,4435,4435,4435,14
20240910,095600,451986195,4435,4435,4435,4435,1
20240910,095500,451981760,4435,4445,4445,4435,268
20240910,095400,450793000,4435,4435,4435,4435,200
20240910,095300,449906000,4435,4435,4435,4435,84
20240910,095200,449533460,4430,4435,4435,4430,88
20240910,095100,449143490,4435,4445,4445,4435,54
20240910,095000,448903730,4445,4445,4445,4425,621
20240910,094900,446150695,4435,4435,4435,4435,571
20240910,094800,443618310,4440,4450,4450,4440,226
20240910,094700,442613715,4450,4445,4455,4445,154
20240910,094600,441928435,4445,4445,4445,4445,109
20240910,094500,441443930,4430,4435,4440,4430,380
20240910,094400,439758495,4430,4420,4430,4420,982
20240910,094300,435411445,4430,4430,4430,4430,22
20240910,094200,435313985,4430,4430,4430,4430,0
20240910,094100,435313985,4430,4430,4430,4430,1
20240910,094000,435309555,4430,4430,4430,4430,0
20240910,093900,435309555,4430,4420,4430,4415,4812
20240910,093800,414032260,4425,4425,4425,4425,400
20240910,093700,412262260,4420,4430,4430,4420,111
20240910,093600,411771615,4420,4420,4420,4420,20
20240910,093500,411683215,4415,4415,4415,4415,1397
20240910,093400,405515460,4430,4430,4430,4430,1
20240910,093300,405511030,4410,4410,4410,4410,824
20240910,093200,401877190,4410,4415,4415,4410,2047
20240910,093100,392842900,4415,4415,4415,4415,262
20240910,093000,391686170,4415,4435,4435,4415,1146
20240910,092900,386618040,4435,4415,4435,4405,2026
20240910,092800,377647615,4400,4400,4400,4400,0
20240910,092700,377647615,4400,4400,4420,4400,1812
20240910,092600,369674795,4405,4410,4410,4405,108
20240910,092500,369198985,4410,4400,4410,4400,321
20240910,092400,367786475,4405,4405,4405,4405,545
20240910,092300,365385750,4405,4410,4410,4405,249
20240910,092200,364288855,4405,4405,4410,4400,1521
20240910,092100,357589010,4405,4410,4415,4405,977
20240910,092000,353279115,4410,4430,4430,4410,5
20240910,091900,353257045,4410,4430,4430,4405,339
20240910,091800,351759780,4430,4430,4430,4405,63
20240910,091700,351482215,4415,4400,4415,4395,2206
20240910,091600,341744490,4400,4400,4400,4395,718
20240910,091500,338586305,4395,4400,4400,4390,242
20240910,091400,337522620,4390,4400,4400,4390,5882
20240910,091300,311644665,4415,4425,4425,4400,6861
20240910,091200,281358865,4425,4445,4450,4425,11405
20240910,091100,230797265,4445,4455,4460,4445,519
20240910,091000,228485680,4455,4460,4460,4455,1500
20240910,090900,221798180,4460,4440,4460,4435,1325
20240910,090800,215918470,4440,4440,4440,4435,4082
20240910,090700,197802260,4445,4455,4455,4445,2962
20240910,090600,184615725,4455,4480,4480,4450,1590
20240910,090500,177527310,4480,4455,4480,4450,1250
20240910,090400,171942295,4455,4470,4470,4455,598
20240910,090300,169273445,4460,4475,4475,4460,3917
20240910,090200,151766200,4475,4485,4500,4470,7480
20240910,090100,118247390,4510,4510,4520,4485,8961
20240910,090000,77800790,4510,4510,4530,4480,15769