stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,205400,235452230,2970,2970,2970,2970,766
20240905,205300,235452230,2970,2970,2970,2970,0
20240905,205200,235452230,2970,2970,2970,2970,0
20240905,205100,235452230,2970,2970,2970,2970,0
20240905,205000,235452230,2970,2970,2970,2970,0
20240905,204900,235452230,2970,2970,2970,2970,0
20240905,204800,235452230,2970,2970,2970,2970,0
20240905,204700,235452230,2970,2970,2970,2970,0
20240905,204600,235452230,2970,2970,2970,2970,0
20240905,204500,235452230,2970,2970,2970,2970,0
20240905,204400,235452230,2970,2970,2970,2970,0
20240905,204300,235452230,2970,2970,2970,2970,0
20240905,204200,235452230,2970,2970,2970,2970,0
20240905,204100,235452230,2970,2970,2970,2970,0
20240905,204000,235452230,2970,2970,2970,2970,0
20240905,203900,235452230,2970,2970,2970,2970,0
20240905,203800,235452230,2970,2970,2970,2970,0
20240905,203700,235452230,2970,2970,2970,2970,0
20240905,203600,235452230,2970,2970,2970,2970,0
20240905,203500,235452230,2970,2970,2970,2970,0
20240905,203400,235452230,2970,2970,2970,2970,0
20240905,203300,235452230,2970,2970,2970,2970,0
20240905,203200,235452230,2970,2970,2970,2970,0
20240905,203100,235452230,2970,2970,2970,2970,0
20240905,203000,235452230,2970,2970,2970,2970,0
20240905,202900,235452230,2970,2970,2970,2970,0
20240905,202800,235452230,2970,2970,2970,2970,0
20240905,202700,235452230,2970,2970,2970,2970,0
20240905,202600,235452230,2970,2970,2970,2970,0
20240905,202500,235452230,2970,2970,2970,2970,0
20240905,202400,235452230,2970,2970,2970,2970,766
20240905,202300,235452230,2970,2970,2970,2970,0
20240905,202200,235452230,2970,2970,2970,2970,0
20240905,202100,235452230,2970,2970,2970,2970,0
20240905,202000,235452230,2970,2970,2970,2970,0
20240905,201900,235452230,2970,2970,2970,2970,0
20240905,201800,235452230,2970,2970,2970,2970,0
20240905,201700,235452230,2970,2970,2970,2970,0
20240905,201600,235452230,2970,2970,2970,2970,0
20240905,201500,235452230,2970,2970,2970,2970,0
20240905,201400,235452230,2970,2970,2970,2970,0
20240905,201300,235452230,2970,2970,2970,2970,0
20240905,201200,235452230,2970,2970,2970,2970,0
20240905,201100,235452230,2970,2970,2970,2970,0
20240905,201000,235452230,2970,2970,2970,2970,0
20240905,200900,235452230,2970,2970,2970,2970,0
20240905,200800,235452230,2970,2970,2970,2970,0
20240905,200700,235452230,2970,2970,2970,2970,0
20240905,200600,235452230,2970,2970,2970,2970,0
20240905,200500,235452230,2970,2970,2970,2970,0
20240905,200400,235452230,2970,2970,2970,2970,0
20240905,200300,235452230,2970,2970,2970,2970,0
20240905,200200,235452230,2970,2970,2970,2970,0
20240905,200100,235452230,2970,2970,2970,2970,0
20240905,200000,235452230,2970,2970,2970,2970,0
20240905,195900,235452230,2970,2970,2970,2970,0
20240905,195800,235452230,2970,2970,2970,2970,0
20240905,195700,235452230,2970,2970,2970,2970,0
20240905,195600,235452230,2970,2970,2970,2970,0
20240905,195500,235452230,2970,2970,2970,2970,0
20240905,195400,235452230,2970,2970,2970,2970,766
20240905,195300,235452230,2970,2970,2970,2970,0
20240905,195200,235452230,2970,2970,2970,2970,0
20240905,195100,235452230,2970,2970,2970,2970,0
20240905,195000,235452230,2970,2970,2970,2970,0
20240905,194900,235452230,2970,2970,2970,2970,0
20240905,194800,235452230,2970,2970,2970,2970,0
20240905,194700,235452230,2970,2970,2970,2970,0
20240905,194600,235452230,2970,2970,2970,2970,0
20240905,194500,235452230,2970,2970,2970,2970,0
20240905,194400,235452230,2970,2970,2970,2970,0
20240905,194300,235452230,2970,2970,2970,2970,0
20240905,194200,235452230,2970,2970,2970,2970,0
20240905,194100,235452230,2970,2970,2970,2970,0
20240905,194000,235452230,2970,2970,2970,2970,0
20240905,193900,235452230,2970,2970,2970,2970,0
20240905,193800,235452230,2970,2970,2970,2970,0
20240905,193700,235452230,2970,2970,2970,2970,0
20240905,193600,235452230,2970,2970,2970,2970,0
20240905,193500,235452230,2970,2970,2970,2970,0
20240905,193400,235452230,2970,2970,2970,2970,0
20240905,193300,235452230,2970,2970,2970,2970,0
20240905,193200,235452230,2970,2970,2970,2970,0
20240905,193100,235452230,2970,2970,2970,2970,0
20240905,193000,235452230,2970,2970,2970,2970,0
20240905,192900,235452230,2970,2970,2970,2970,0
20240905,192800,235452230,2970,2970,2970,2970,0
20240905,192700,235452230,2970,2970,2970,2970,0
20240905,192600,235452230,2970,2970,2970,2970,0
20240905,192500,235452230,2970,2970,2970,2970,0
20240905,192400,235452230,2970,2970,2970,2970,766
20240905,192300,235452230,2970,2970,2970,2970,0
20240905,192200,235452230,2970,2970,2970,2970,0
20240905,192100,235452230,2970,2970,2970,2970,0
20240905,192000,235452230,2970,2970,2970,2970,0
20240905,191900,235452230,2970,2970,2970,2970,0
20240905,191800,235452230,2970,2970,2970,2970,0
20240905,191700,235452230,2970,2970,2970,2970,0
20240905,191600,235452230,2970,2970,2970,2970,0
20240905,191500,235452230,2970,2970,2970,2970,0
20240905,191400,235452230,2970,2970,2970,2970,0
20240905,191300,235452230,2970,2970,2970,2970,0
20240905,191200,235452230,2970,2970,2970,2970,0
20240905,191100,235452230,2970,2970,2970,2970,0
20240905,191000,235452230,2970,2970,2970,2970,0
20240905,190900,235452230,2970,2970,2970,2970,0
20240905,190800,235452230,2970,2970,2970,2970,0
20240905,190700,235452230,2970,2970,2970,2970,0
20240905,190600,235452230,2970,2970,2970,2970,0
20240905,190500,235452230,2970,2970,2970,2970,0
20240905,190400,235452230,2970,2970,2970,2970,0
20240905,190300,235452230,2970,2970,2970,2970,0
20240905,190200,235452230,2970,2970,2970,2970,0
20240905,190100,235452230,2970,2970,2970,2970,0
20240905,190000,235452230,2970,2970,2970,2970,0
20240905,185900,235452230,2970,2970,2970,2970,0
20240905,185800,235452230,2970,2970,2970,2970,0
20240905,185700,235452230,2970,2970,2970,2970,0
20240905,185600,235452230,2970,2970,2970,2970,0
20240905,185500,235452230,2970,2970,2970,2970,0
20240905,185400,235452230,2970,2970,2970,2970,766
20240905,185300,235452230,2970,2970,2970,2970,0
20240905,185200,235452230,2970,2970,2970,2970,0
20240905,185100,235452230,2970,2970,2970,2970,0
20240905,185000,235452230,2970,2970,2970,2970,0
20240905,184900,235452230,2970,2970,2970,2970,0
20240905,184800,235452230,2970,2970,2970,2970,0
20240905,184700,235452230,2970,2970,2970,2970,0
20240905,184600,235452230,2970,2970,2970,2970,0
20240905,184500,235452230,2970,2970,2970,2970,0
20240905,184400,235452230,2970,2970,2970,2970,0
20240905,184300,235452230,2970,2970,2970,2970,0
20240905,184200,235452230,2970,2970,2970,2970,0
20240905,184100,235452230,2970,2970,2970,2970,0
20240905,184000,235452230,2970,2970,2970,2970,0
20240905,183900,235452230,2970,2970,2970,2970,0
20240905,183800,235452230,2970,2970,2970,2970,0
20240905,183700,235452230,2970,2970,2970,2970,0
20240905,183600,235452230,2970,2970,2970,2970,0
20240905,183500,235452230,2970,2970,2970,2970,0
20240905,183400,235452230,2970,2970,2970,2970,0
20240905,183300,235452230,2970,2970,2970,2970,0
20240905,183200,235452230,2970,2970,2970,2970,0
20240905,183100,235452230,2970,2970,2970,2970,0
20240905,183000,235452230,2970,2970,2970,2970,0
20240905,182900,235452230,2970,2970,2970,2970,0
20240905,182800,235452230,2970,2970,2970,2970,0
20240905,182700,235452230,2970,2970,2970,2970,0
20240905,182600,235452230,2970,2970,2970,2970,0
20240905,182500,235452230,2970,2970,2970,2970,0
20240905,182400,235452230,2970,2970,2970,2970,766
20240905,182300,235452230,2970,2970,2970,2970,0
20240905,182200,235452230,2970,2970,2970,2970,0
20240905,182100,235452230,2970,2970,2970,2970,0
20240905,182000,235452230,2970,2970,2970,2970,0
20240905,181900,235452230,2970,2970,2970,2970,0
20240905,181800,235452230,2970,2970,2970,2970,0
20240905,181700,235452230,2970,2970,2970,2970,0
20240905,181600,235452230,2970,2970,2970,2970,0
20240905,181500,235452230,2970,2970,2970,2970,0
20240905,181400,235452230,2970,2970,2970,2970,0
20240905,181300,235452230,2970,2970,2970,2970,0
20240905,181200,235452230,2970,2970,2970,2970,0
20240905,181100,235452230,2970,2970,2970,2970,0
20240905,181000,235452230,2970,2970,2970,2970,0
20240905,180900,235452230,2970,2970,2970,2970,0
20240905,180800,235452230,2970,2970,2970,2970,0
20240905,180700,235452230,2970,2970,2970,2970,0
20240905,180600,235452230,2970,2970,2970,2970,0
20240905,180500,235452230,2970,2970,2970,2970,0
20240905,180400,235452230,2970,2970,2970,2970,0
20240905,180300,235452230,2970,2970,2970,2970,0
20240905,180200,235452230,2970,2970,2970,2970,0
20240905,180100,235452230,2970,2970,2970,2970,0
20240905,180000,235452230,2970,2970,2970,2970,0
20240905,175900,235452230,2970,2970,2970,2970,0
20240905,175800,235452230,2970,2970,2970,2970,0
20240905,175700,235452230,2970,2970,2970,2970,0
20240905,175600,235452230,2970,2970,2970,2970,0
20240905,175500,235452230,2970,2970,2970,2970,0
20240905,175400,235452230,2970,2970,2970,2970,766
20240905,175300,235452230,2970,2970,2970,2970,0
20240905,175200,235452230,2970,2970,2970,2970,0
20240905,175100,235452230,2970,2970,2970,2970,0
20240905,175000,235452230,2970,2970,2970,2970,0
20240905,174900,235452230,2970,2970,2970,2970,0
20240905,174800,235452230,2970,2970,2970,2970,0
20240905,174700,235452230,2970,2970,2970,2970,0
20240905,174600,235452230,2970,2970,2970,2970,0
20240905,174500,235452230,2970,2970,2970,2970,0
20240905,174400,235452230,2970,2970,2970,2970,0
20240905,174300,235452230,2970,2970,2970,2970,0
20240905,174200,235452230,2970,2970,2970,2970,0
20240905,174100,235452230,2970,2970,2970,2970,0
20240905,174000,235452230,2970,2970,2970,2970,0
20240905,173900,235452230,2970,2970,2970,2970,0
20240905,173800,235452230,2970,2970,2970,2970,0
20240905,173700,235452230,2970,2970,2970,2970,0
20240905,173600,235452230,2970,2970,2970,2970,0
20240905,173500,235452230,2970,2970,2970,2970,0
20240905,173400,235452230,2970,2970,2970,2970,0
20240905,173300,235452230,2970,2970,2970,2970,0
20240905,173200,235452230,2970,2970,2970,2970,0
20240905,173100,235452230,2970,2970,2970,2970,0
20240905,173000,235452230,2970,2970,2970,2970,0
20240905,172900,235452230,2970,2970,2970,2970,0
20240905,172800,235452230,2970,2970,2970,2970,0
20240905,172700,235452230,2970,2970,2970,2970,0
20240905,172600,235452230,2970,2970,2970,2970,0
20240905,172500,235452230,2970,2970,2970,2970,0
20240905,172400,235452230,2970,2970,2970,2970,766
20240905,172300,235452230,2970,2970,2970,2970,0
20240905,172200,235452230,2970,2970,2970,2970,0
20240905,172100,235452230,2970,2970,2970,2970,0
20240905,172000,235452230,2970,2970,2970,2970,0
20240905,171900,235452230,2970,2970,2970,2970,0
20240905,171800,235452230,2970,2970,2970,2970,0
20240905,171700,235452230,2970,2970,2970,2970,0
20240905,171600,235452230,2970,2970,2970,2970,0
20240905,171500,235452230,2970,2970,2970,2970,0
20240905,171400,235452230,2970,2970,2970,2970,0
20240905,171300,235452230,2970,2970,2970,2970,0
20240905,171200,235452230,2970,2970,2970,2970,0
20240905,171100,235452230,2970,2970,2970,2970,0
20240905,171000,235452230,2970,2970,2970,2970,0
20240905,170900,235452230,2970,2970,2970,2970,0
20240905,170800,235452230,2970,2970,2970,2970,0
20240905,170700,235452230,2970,2970,2970,2970,0
20240905,170600,235452230,2970,2970,2970,2970,0
20240905,170500,235452230,2970,2970,2970,2970,0
20240905,170400,235452230,2970,2970,2970,2970,0
20240905,170300,235452230,2970,2970,2970,2970,0
20240905,170200,235452230,2970,2970,2970,2970,0
20240905,170100,235452230,2970,2970,2970,2970,0
20240905,170000,235452230,2970,2970,2970,2970,0
20240905,165900,235452230,2970,2970,2970,2970,0
20240905,165800,235452230,2970,2970,2970,2970,0
20240905,165700,235452230,2970,2970,2970,2970,0
20240905,165600,235452230,2970,2970,2970,2970,0
20240905,165500,235452230,2970,2970,2970,2970,0
20240905,165400,235452230,2970,2970,2970,2970,766
20240905,165300,235452230,2970,2970,2970,2970,0
20240905,165200,235452230,2970,2970,2970,2970,0
20240905,165100,235452230,2970,2970,2970,2970,0
20240905,165000,235452230,2970,2970,2970,2970,0
20240905,164900,235452230,2970,2970,2970,2970,0
20240905,164800,235452230,2970,2970,2970,2970,0
20240905,164700,235452230,2970,2970,2970,2970,0
20240905,164600,235452230,2970,2970,2970,2970,0
20240905,164500,235452230,2970,2970,2970,2970,0
20240905,164400,235452230,2970,2970,2970,2970,0
20240905,164300,235452230,2970,2970,2970,2970,0
20240905,164200,235452230,2970,2970,2970,2970,0
20240905,164100,235452230,2970,2970,2970,2970,0
20240905,164000,235452230,2970,2970,2970,2970,0
20240905,163900,235452230,2970,2970,2970,2970,0
20240905,163800,235452230,2970,2970,2970,2970,0
20240905,163700,235452230,2970,2970,2970,2970,0
20240905,163600,235452230,2970,2970,2970,2970,0
20240905,163500,235452230,2970,2970,2970,2970,0
20240905,163400,235452230,2970,2970,2970,2970,0
20240905,163300,235452230,2970,2970,2970,2970,0
20240905,163200,235452230,2970,2970,2970,2970,0
20240905,163100,235452230,2970,2970,2970,2970,0
20240905,163000,235452230,2970,2970,2970,2970,0
20240905,162900,235452230,2970,2970,2970,2970,0
20240905,162800,235452230,2970,2970,2970,2970,0
20240905,162700,235452230,2970,2970,2970,2970,0
20240905,162600,235452230,2970,2970,2970,2970,0
20240905,162500,235452230,2970,2970,2970,2970,0
20240905,162400,235452230,2970,2970,2970,2970,766
20240905,162300,235452230,2970,2970,2970,2970,0
20240905,162200,235452230,2970,2970,2970,2970,0
20240905,162100,235452230,2970,2970,2970,2970,0
20240905,162000,235452230,2970,2970,2970,2970,0
20240905,161900,235452230,2970,2970,2970,2970,0
20240905,161800,235452230,2970,2970,2970,2970,0
20240905,161700,235452230,2970,2970,2970,2970,0
20240905,161600,235452230,2970,2970,2970,2970,0
20240905,161500,235452230,2970,2970,2970,2970,0
20240905,161400,235452230,2970,2970,2970,2970,0
20240905,161300,235452230,2970,2970,2970,2970,0
20240905,161200,235452230,2970,2970,2970,2970,0
20240905,161100,235452230,2970,2970,2970,2970,0
20240905,161000,235452230,2970,2970,2970,2970,0
20240905,160900,235452230,2970,2970,2970,2970,0
20240905,160800,235452230,2970,2970,2970,2970,0
20240905,160700,235452230,2970,2970,2970,2970,0
20240905,160600,235452230,2970,2970,2970,2970,0
20240905,160500,235452230,2970,2970,2970,2970,0
20240905,160400,235452230,2970,2970,2970,2970,0
20240905,160300,235452230,2970,2970,2970,2970,0
20240905,160200,235452230,2970,2970,2970,2970,0
20240905,160100,235452230,2970,2970,2970,2970,0
20240905,160000,235452230,2970,2970,2970,2970,0
20240905,155900,235452230,2970,2970,2970,2970,0
20240905,155800,235452230,2970,2970,2970,2970,0
20240905,155700,235452230,2970,2970,2970,2970,0
20240905,155600,235452230,2970,2970,2970,2970,0
20240905,155500,235452230,2970,2970,2970,2970,0
20240905,155400,235452230,2970,2970,2970,2970,766
20240905,155300,235452230,2970,2970,2970,2970,0
20240905,155200,235452230,2970,2970,2970,2970,0
20240905,155100,235452230,2970,2970,2970,2970,0
20240905,155000,235452230,2970,2970,2970,2970,0
20240905,154900,235452230,2970,2970,2970,2970,0
20240905,154800,235452230,2970,2970,2970,2970,0
20240905,154700,235452230,2970,2970,2970,2970,0
20240905,154600,235452230,2970,2970,2970,2970,0
20240905,154500,235452230,2970,2970,2970,2970,0
20240905,154400,235452230,2970,2970,2970,2970,0
20240905,154300,235452230,2970,2970,2970,2970,0
20240905,154200,235452230,2970,2970,2970,2970,0
20240905,154100,235452230,2970,2970,2970,2970,0
20240905,154000,235452230,2970,2970,2970,2970,0
20240905,153900,235452230,2970,2970,2970,2970,0
20240905,153800,235452230,2970,2970,2970,2970,0
20240905,153700,235452230,2970,2970,2970,2970,0
20240905,153600,235452230,2970,2970,2970,2970,0
20240905,153500,235452230,2970,2970,2970,2970,0
20240905,153400,235452230,2970,2970,2970,2970,0
20240905,153300,235452230,2970,2970,2970,2970,0
20240905,153200,235452230,2970,2970,2970,2970,0
20240905,153100,235452230,2970,2970,2970,2970,0
20240905,153000,235452230,2970,2970,2970,2970,766
20240905,152900,233177210,2970,2970,2970,2970,0
20240905,152800,233177210,2970,2970,2970,2970,0
20240905,152700,233177210,2970,2970,2970,2970,0
20240905,152600,233177210,2970,2970,2970,2970,0
20240905,152500,233177210,2970,2970,2970,2970,0
20240905,152400,233177210,2970,2970,2970,2970,0
20240905,152300,233177210,2970,2970,2970,2970,0
20240905,152200,233177210,2970,2970,2970,2970,0
20240905,152100,233177210,2970,2970,2970,2970,0
20240905,152000,233177210,2970,2970,2970,2970,0
20240905,151900,233177210,2970,2970,2970,2970,20
20240905,151800,233117810,2970,2980,2980,2970,146
20240905,151700,232684120,2980,2980,2980,2980,200
20240905,151600,232088120,2980,2980,2980,2980,100
20240905,151500,231790120,2980,2980,2980,2980,0
20240905,151400,231790120,2980,2980,2980,2980,21
20240905,151300,231727540,2970,2970,2970,2970,5
20240905,151200,231712690,2965,2965,2965,2965,0
20240905,151100,231712690,2965,2975,2975,2965,1500
20240905,151000,227258265,2975,2975,2975,2975,15
20240905,150900,227213640,2975,2975,2975,2975,200
20240905,150800,226618640,2975,2975,2980,2970,1557
20240905,150700,221987630,2980,2980,2980,2980,0
20240905,150600,221987630,2980,2980,2980,2980,32
20240905,150500,221892270,2980,2980,2980,2980,50
20240905,150400,221743270,2980,2980,2980,2980,10
20240905,150300,221713470,2980,2980,2980,2980,0
20240905,150200,221713470,2980,2980,2980,2980,51
20240905,150100,221561490,2980,2980,2980,2980,709
20240905,150000,219448670,2975,2975,2975,2975,9
20240905,145900,219421895,2980,2980,2980,2980,0
20240905,145800,219421895,2980,2980,2980,2980,10
20240905,145700,219392095,2980,2980,2980,2980,0
20240905,145600,219392095,2980,2980,2980,2980,10
20240905,145500,219362295,2970,2980,2980,2970,26
20240905,145400,219284975,2980,2980,2980,2980,5
20240905,145300,219270075,2980,2980,2980,2975,30
20240905,145200,219180725,2980,2975,2980,2975,10
20240905,145100,219150965,2980,2980,2980,2975,60
20240905,145000,218972195,2975,2975,2975,2975,6
20240905,144900,218954345,2975,2975,2975,2975,1
20240905,144800,218951370,2980,2980,2980,2980,0
20240905,144700,218951370,2980,2980,2980,2975,17
20240905,144600,218900725,2980,2980,2980,2980,0
20240905,144500,218900725,2980,2980,2980,2980,106
20240905,144400,218584845,2980,2975,2980,2975,81
20240905,144300,218343525,2970,2960,2970,2960,214
20240905,144200,217709635,2960,2960,2960,2960,1000
20240905,144100,214749635,2960,2965,2965,2960,168
20240905,144000,214252265,2960,2965,2965,2960,14
20240905,143900,214210805,2960,2965,2965,2960,142
20240905,143800,213789925,2970,2970,2970,2970,0
20240905,143700,213789925,2970,2970,2970,2970,0
20240905,143600,213789925,2970,2970,2970,2970,10
20240905,143500,213760225,2970,2970,2970,2970,1
20240905,143400,213757255,2970,2970,2970,2970,0
20240905,143300,213757255,2970,2970,2970,2970,2
20240905,143200,213751315,2970,2970,2970,2970,0
20240905,143100,213751315,2970,2970,2970,2970,100
20240905,143000,213454315,2960,2960,2960,2960,0
20240905,142900,213454315,2960,2965,2965,2960,300
20240905,142800,212566065,2970,2965,2970,2965,138
20240905,142700,212156885,2960,2960,2960,2960,135
20240905,142600,211757285,2960,2960,2960,2960,4200
20240905,142500,199325285,2970,2970,2970,2970,0
20240905,142400,199325285,2970,2970,2970,2970,21
20240905,142300,199262915,2970,2970,2970,2970,40
20240905,142200,199144115,2975,2975,2975,2975,0
20240905,142100,199144115,2975,2960,2975,2950,892
20240905,142000,196495280,2960,2960,2960,2960,201
20240905,141900,195900320,2960,2950,2960,2950,22
20240905,141800,195835400,2950,2950,2950,2950,800
20240905,141700,193475400,2950,2965,2965,2950,30
20240905,141600,193386715,2965,2965,2965,2965,3
20240905,141500,193377820,2965,2965,2965,2965,11
20240905,141400,193345205,2955,2955,2955,2955,0
20240905,141300,193345205,2955,2960,2960,2950,2777
20240905,141200,185143405,2960,2960,2960,2960,0
20240905,141100,185143405,2960,2960,2960,2960,111
20240905,141000,184814845,2960,2960,2960,2960,10
20240905,140900,184785245,2960,2970,2970,2960,2934
20240905,140800,176097155,2970,2970,2970,2970,0
20240905,140700,176097155,2970,2970,2970,2970,50
20240905,140600,175948655,2970,2970,2970,2970,10
20240905,140500,175918955,2965,2965,2965,2965,0
20240905,140400,175918955,2965,2965,2965,2965,0
20240905,140300,175918955,2965,2965,2965,2965,0
20240905,140200,175918955,2965,2980,2980,2965,1500
20240905,140100,171465245,2985,2985,2985,2985,0
20240905,140000,171465245,2985,2985,2985,2985,0
20240905,135900,171465245,2985,2985,2985,2985,0
20240905,135800,171465245,2985,2985,2985,2985,0
20240905,135700,171465245,2985,2985,2985,2985,10
20240905,135600,171435395,2985,2985,2985,2985,226
20240905,135500,170760785,2990,2990,2990,2990,358
20240905,135400,169690365,2990,2990,2990,2990,34
20240905,135300,169588705,2990,2990,2990,2990,139
20240905,135200,169173095,2990,2990,2990,2990,0
20240905,135100,169173095,2990,2990,2990,2990,0
20240905,135000,169173095,2990,2990,2990,2990,0
20240905,134900,169173095,2990,2990,2990,2990,1
20240905,134800,169170105,2990,2990,2990,2990,0
20240905,134700,169170105,2990,2990,2990,2990,0
20240905,134600,169170105,2990,2990,2990,2990,0
20240905,134500,169170105,2990,2990,2990,2990,0
20240905,134400,169170105,2990,2990,2990,2990,0
20240905,134300,169170105,2990,2990,2990,2990,0
20240905,134200,169170105,2990,2990,2990,2990,10
20240905,134100,169140205,2990,2990,2990,2990,0
20240905,134000,169140205,2990,2990,2990,2990,0
20240905,133900,169140205,2990,2990,2990,2990,0
20240905,133800,169140205,2990,2990,2990,2990,0
20240905,133700,169140205,2990,2990,2990,2990,0
20240905,133600,169140205,2990,2990,2990,2990,0
20240905,133500,169140205,2990,2990,2990,2990,0
20240905,133400,169140205,2990,2990,2990,2990,0
20240905,133300,169140205,2990,2990,2990,2990,0
20240905,133200,169140205,2990,2990,2990,2990,0
20240905,133100,169140205,2990,2990,2990,2990,1
20240905,133000,169137215,2990,2990,2990,2990,100
20240905,132900,168838215,2985,2985,2985,2985,0
20240905,132800,168838215,2985,2985,2985,2985,13
20240905,132700,168799410,2985,2985,2985,2985,20
20240905,132600,168739710,2985,2985,2985,2985,0
20240905,132500,168739710,2985,2985,2985,2985,429
20240905,132400,167459145,2985,2985,2985,2985,1203
20240905,132300,163868190,2985,2985,2985,2985,337
20240905,132200,162862245,2985,2985,2985,2985,108
20240905,132100,162539865,2985,2985,2985,2985,362
20240905,132000,161459295,2985,2990,2990,2985,364
20240905,131900,160372025,2990,2990,2990,2990,1
20240905,131800,160369035,2990,2995,2995,2990,601
20240905,131700,158571965,2995,2995,2995,2995,0
20240905,131600,158571965,2995,2995,2995,2995,283
20240905,131500,157724380,2990,2990,2990,2990,284
20240905,131400,156875220,2995,2990,2995,2990,114
20240905,131300,156534340,2995,2995,2995,2990,216
20240905,131200,155887470,3000,3000,3000,3000,0
20240905,131100,155887470,3000,3000,3000,3000,0
20240905,131000,155887470,3000,2995,3000,2995,278
20240905,130900,155054810,3000,3000,3000,3000,1
20240905,130800,155051810,3000,3000,3000,3000,2
20240905,130700,155045810,3000,3000,3000,3000,0
20240905,130600,155045810,3000,3000,3000,3000,6
20240905,130500,155027810,3000,3000,3000,3000,83
20240905,130400,154778810,3000,3000,3000,3000,0
20240905,130300,154778810,3000,3000,3000,3000,0
20240905,130200,154778810,3000,3000,3000,3000,118
20240905,130100,154424810,2995,2995,2995,2995,2012
20240905,130000,148398870,2995,3000,3000,2995,527
20240905,125900,146820495,3000,3000,3000,3000,0
20240905,125800,146820495,3000,3000,3000,3000,0
20240905,125700,146820495,3000,2995,3000,2995,1388
20240905,125600,142657750,2995,2995,2995,2995,0
20240905,125500,142657750,2995,2995,2995,2995,4
20240905,125400,142645770,2990,2990,2990,2990,0
20240905,125300,142645770,2990,2990,2990,2990,167
20240905,125200,142146440,2990,2995,2995,2990,362
20240905,125100,141064050,2995,2995,2995,2995,99
20240905,125000,140767545,2995,2995,2995,2990,143
20240905,124900,140339285,2995,2995,2995,2995,219
20240905,124800,139683380,3000,3000,3000,3000,0
20240905,124700,139683380,3000,3000,3000,3000,0
20240905,124600,139683380,3000,3000,3000,3000,3
20240905,124500,139674380,3005,3005,3005,3005,878
20240905,124400,137035990,3005,2990,3005,2990,322
20240905,124300,136069235,2990,2990,2990,2990,117
20240905,124200,135719405,2990,2990,2990,2990,1
20240905,124100,135716415,2990,2990,2990,2990,0
20240905,124000,135716415,2990,2990,2990,2990,0
20240905,123900,135716415,2990,2990,2990,2990,111
20240905,123800,135384525,2985,2985,2985,2985,0
20240905,123700,135384525,2985,2975,2985,2975,485
20240905,123600,133936850,2980,2975,2980,2975,33
20240905,123500,133838645,2975,2975,2975,2975,13
20240905,123400,133799970,2975,2970,2975,2970,50
20240905,123300,133651420,2970,2970,2970,2965,1605
20240905,123200,128884880,2970,2970,2970,2970,500
20240905,123100,127399880,2970,2975,2975,2970,1818
20240905,123000,121998845,2980,2990,2990,2980,4047
20240905,122900,109922815,2990,2990,2990,2990,0
20240905,122800,109922815,2990,2990,2990,2990,46
20240905,122700,109785275,2990,2990,2990,2990,34
20240905,122600,109683615,2990,2990,2990,2990,853
20240905,122500,107133145,2990,2990,2990,2990,611
20240905,122400,105306255,2990,2990,2990,2990,0
20240905,122300,105306255,2990,2995,2995,2990,300
20240905,122200,104408950,2995,2995,2995,2995,0
20240905,122100,104408950,2995,2995,2995,2995,8
20240905,122000,104384990,2995,2995,2995,2995,0
20240905,121900,104384990,2995,2995,2995,2995,667
20240905,121800,102387325,3000,3000,3000,3000,130
20240905,121700,101997325,3000,3000,3000,3000,0
20240905,121600,101997325,3000,3000,3000,3000,0
20240905,121500,101997325,3000,3000,3000,3000,0
20240905,121400,101997325,3000,3000,3000,3000,0
20240905,121300,101997325,3000,3000,3000,3000,0
20240905,121200,101997325,3000,3000,3000,3000,0
20240905,121100,101997325,3000,3000,3000,3000,0
20240905,121000,101997325,3000,3000,3000,3000,8
20240905,120900,101973325,3000,3000,3000,3000,0
20240905,120800,101973325,3000,3000,3000,3000,0
20240905,120700,101973325,3000,3000,3000,3000,0
20240905,120600,101973325,3000,3000,3000,3000,0
20240905,120500,101973325,3000,3000,3000,3000,7
20240905,120400,101952325,3000,3000,3000,3000,45
20240905,120300,101817325,3005,3005,3005,3005,0
20240905,120200,101817325,3005,3005,3005,3005,0
20240905,120100,101817325,3005,3005,3005,3005,0
20240905,120000,101817325,3005,3005,3005,3005,7
20240905,115900,101796290,3005,3005,3005,3005,0
20240905,115800,101796290,3005,3005,3005,3005,0
20240905,115700,101796290,3005,3005,3005,3005,0
20240905,115600,101796290,3005,3005,3005,3005,67
20240905,115500,101594955,3005,3005,3005,3005,0
20240905,115400,101594955,3005,3005,3005,3005,0
20240905,115300,101594955,3005,3005,3005,3005,0
20240905,115200,101594955,3005,3005,3005,3005,0
20240905,115100,101594955,3005,3005,3005,3005,0
20240905,115000,101594955,3005,3000,3005,3000,151
20240905,114900,101141205,3000,3000,3000,3000,1
20240905,114800,101138205,3000,3005,3005,3000,20
20240905,114700,101078180,3005,3000,3005,3000,10
20240905,114600,101048175,3005,3005,3005,3005,0
20240905,114500,101048175,3005,3000,3005,3000,87
20240905,114400,100787170,2990,3000,3000,2990,901
20240905,114300,98092640,2995,2995,2995,2995,0
20240905,114200,98092640,2995,2995,2995,2995,0
20240905,114100,98092640,2995,2995,2995,2995,0
20240905,114000,98092640,2995,2995,2995,2995,10
20240905,113900,98062690,2990,2990,2990,2990,0
20240905,113800,98062690,2990,2990,2990,2990,0
20240905,113700,98062690,2990,2995,2995,2990,98
20240905,113600,97769595,2995,2995,2995,2995,0
20240905,113500,97769595,2995,2995,2995,2995,153
20240905,113400,97311360,2995,2995,2995,2995,0
20240905,113300,97311360,2995,3000,3000,2995,169
20240905,113200,96805145,3000,3000,3000,3000,63
20240905,113100,96616145,3000,3000,3000,3000,0
20240905,113000,96616145,3000,3000,3000,3000,1
20240905,112900,96613145,3000,3005,3005,3000,366
20240905,112800,95515140,3005,3005,3005,3005,0
20240905,112700,95515140,3005,3005,3005,3005,0
20240905,112600,95515140,3005,3005,3005,3005,0
20240905,112500,95515140,3005,3005,3005,3005,0
20240905,112400,95515140,3005,3000,3005,3000,24
20240905,112300,95443130,3010,3000,3010,3000,28
20240905,112200,95359005,3005,3000,3005,3000,46
20240905,112100,95220780,3000,3000,3000,3000,0
20240905,112000,95220780,3000,3000,3000,3000,35
20240905,111900,95115780,3000,3000,3000,3000,7
20240905,111800,95094780,3005,3005,3005,3005,0
20240905,111700,95094780,3005,3005,3005,3005,0
20240905,111600,95094780,3005,3005,3005,3005,0
20240905,111500,95094780,3005,3005,3005,3005,0
20240905,111400,95094780,3005,3005,3005,3005,0
20240905,111300,95094780,3005,3005,3005,3005,26
20240905,111200,95016650,3010,3010,3010,3010,0
20240905,111100,95016650,3010,3010,3010,3010,1
20240905,111000,95013640,3010,3010,3010,3010,0
20240905,110900,95013640,3010,3010,3010,3010,6
20240905,110800,94995580,3010,3010,3010,3010,51
20240905,110700,94842070,3010,3010,3010,3010,0
20240905,110600,94842070,3010,3010,3010,3010,17
20240905,110500,94790900,3010,3015,3015,3010,217
20240905,110400,94137725,3000,3000,3000,3000,0
20240905,110300,94137725,3000,3000,3000,3000,0
20240905,110200,94137725,3000,3000,3000,3000,0
20240905,110100,94137725,3000,3000,3000,3000,0
20240905,110000,94137725,3000,3000,3000,3000,0
20240905,105900,94137725,3000,3000,3000,3000,0
20240905,105800,94137725,3000,3010,3010,3000,1237
20240905,105700,90421420,3010,3010,3010,3010,0
20240905,105600,90421420,3010,3010,3010,3010,0
20240905,105500,90421420,3010,3010,3010,3010,569
20240905,105400,88708730,3010,3010,3010,3010,0
20240905,105300,88708730,3010,3010,3010,3010,10
20240905,105200,88678630,3010,3010,3010,3010,0
20240905,105100,88678630,3010,3010,3010,3010,300
20240905,105000,87775630,3010,3010,3010,3010,10
20240905,104900,87745530,3015,3010,3015,3010,71
20240905,104800,87531520,3005,3005,3005,3005,0
20240905,104700,87531520,3005,3005,3005,3005,2
20240905,104600,87525510,3010,3010,3010,3010,646
20240905,104500,85581050,3010,3010,3010,3010,0
20240905,104400,85581050,3010,3010,3010,3010,0
20240905,104300,85581050,3010,3010,3010,3010,0
20240905,104200,85581050,3010,3010,3010,3010,210
20240905,104100,84948950,3010,3010,3010,3010,240
20240905,104000,84226550,3010,3010,3010,3010,0
20240905,103900,84226550,3010,3010,3010,3010,17
20240905,103800,84175380,3005,3005,3005,3005,191
20240905,103700,83601425,3005,3005,3005,3005,67
20240905,103600,83400090,3005,3005,3005,3005,0
20240905,103500,83400090,3005,3005,3005,3005,0
20240905,103400,83400090,3005,3005,3005,3005,124
20240905,103300,83027470,3005,3005,3005,3005,0
20240905,103200,83027470,3005,3010,3010,3005,39
20240905,103100,82910160,3010,3010,3010,3010,0
20240905,103000,82910160,3010,3010,3010,3010,0
20240905,102900,82910160,3010,3010,3010,3010,0
20240905,102800,82910160,3010,3010,3010,3010,37
20240905,102700,82798790,3010,3010,3010,3010,193
20240905,102600,82217860,3010,3010,3010,3010,100
20240905,102500,81916860,3005,3005,3005,3005,0
20240905,102400,81916860,3005,3010,3010,3005,218
20240905,102300,81260820,3010,3010,3010,3010,112
20240905,102200,80923700,3015,3015,3015,3015,0
20240905,102100,80923700,3015,3015,3015,3015,407
20240905,102000,79696595,3020,3015,3020,3015,530
20240905,101900,78096675,3015,3015,3015,3015,80
20240905,101800,77855475,3015,3015,3015,3015,0
20240905,101700,77855475,3015,3015,3015,3015,45
20240905,101600,77719800,3025,3025,3025,3025,0
20240905,101500,77719800,3025,3025,3025,3025,0
20240905,101400,77719800,3025,3025,3025,3025,68
20240905,101300,77514100,3025,3025,3025,3025,1
20240905,101200,77511075,3005,3005,3005,3005,163
20240905,101100,77021260,3005,3005,3005,3005,0
20240905,101000,77021260,3005,3005,3005,3005,0
20240905,100900,77021260,3005,3005,3005,3005,0
20240905,100800,77021260,3005,3005,3005,3005,1
20240905,100700,77018255,3020,3020,3020,3020,1657
20240905,100600,72014115,3020,3020,3020,3020,30
20240905,100500,71923515,3020,3020,3020,3020,0
20240905,100400,71923515,3020,3020,3020,3020,36
20240905,100300,71814795,3020,3000,3020,3000,308
20240905,100200,70890635,3000,3000,3000,3000,0
20240905,100100,70890635,3000,3000,3000,3000,301
20240905,100000,69987635,3000,3000,3000,3000,0
20240905,095900,69987635,3000,3020,3020,3000,21
20240905,095800,69924565,3020,3020,3020,3020,0
20240905,095700,69924565,3020,3020,3020,3020,2
20240905,095600,69918525,3020,3020,3020,3020,1
20240905,095500,69915505,3020,3020,3020,3020,0
20240905,095400,69915505,3020,3010,3020,3010,8
20240905,095300,69891365,3005,3005,3005,3005,98
20240905,095200,69596875,3005,3005,3005,3005,0
20240905,095100,69596875,3005,3005,3005,3005,37
20240905,095000,69485690,3025,3025,3025,3025,1
20240905,094900,69482665,3020,3010,3020,3010,111
20240905,094800,69148495,3005,3010,3010,3005,896
20240905,094700,66451540,3010,3020,3020,3010,162
20240905,094600,65962390,3020,3015,3020,3010,296
20240905,094500,65068785,3020,3025,3025,3020,718
20240905,094400,62898980,3025,3030,3030,3025,15
20240905,094300,62853600,3025,3025,3025,3025,0
20240905,094200,62853600,3025,3030,3030,3025,2000
20240905,094100,56803185,3040,3040,3040,3040,1
20240905,094000,56800145,3045,3050,3050,3040,6
20240905,093900,56781875,3050,3045,3050,3045,107
20240905,093800,56455790,3045,3045,3045,3045,3
20240905,093700,56446655,3030,3030,3030,3030,120
20240905,093600,56083055,3030,3040,3040,3030,1349
20240905,093500,51994260,3045,3045,3045,3045,200
20240905,093400,51385260,3050,3050,3050,3050,7
20240905,093300,51363910,3050,3045,3050,3045,8
20240905,093200,51339515,3050,3050,3060,3050,842
20240905,093100,48771385,3050,3050,3050,3050,210
20240905,093000,48130885,3050,3050,3050,3045,1620
20240905,092900,43190890,3050,3050,3050,3045,24
20240905,092800,43117710,3050,3045,3050,3035,134
20240905,092700,42710195,3045,3045,3050,3045,1624
20240905,092600,37765055,3045,3040,3045,3035,443
20240905,092500,36418270,3025,3035,3035,3025,120
20240905,092400,36054710,3035,3025,3035,3025,110
20240905,092300,35720960,3030,3030,3030,3030,0
20240905,092200,35720960,3030,3030,3035,3030,111
20240905,092100,35384625,3035,3035,3035,3035,0
20240905,092000,35384625,3035,3035,3035,3035,3
20240905,091900,35375520,3035,3025,3035,3025,410
20240905,091800,34133270,3025,3030,3035,3025,312
20240905,091700,33187470,3030,3015,3030,3015,239
20240905,091600,32466855,3015,3015,3015,3015,0
20240905,091500,32466855,3015,3015,3015,3015,395
20240905,091400,31275930,3035,3025,3035,3015,401
20240905,091300,30066845,3035,3020,3035,3015,532
20240905,091200,28457715,3020,3025,3025,3020,267
20240905,091100,27650585,3025,3025,3025,3025,93
20240905,091000,27369260,3025,3025,3025,3025,1
20240905,090900,27366235,3025,3040,3040,3025,93
20240905,090800,27083995,3040,3040,3040,3040,103
20240905,090700,26770875,3035,3030,3040,3030,690
20240905,090600,24675910,3030,3020,3030,3020,3453
20240905,090500,14230560,3020,3020,3025,3020,834
20240905,090400,11711855,3025,3015,3025,3015,272
20240905,090300,10889370,3010,3000,3010,3000,1852
20240905,090200,5325790,2995,2985,2995,2985,105
20240905,090100,5011525,2985,2980,2985,2980,1184
20240905,090000,1477320,2980,2985,2985,2980,495