stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,183400,7874688875,2970,2970,2970,2970,35718
20240923,183300,7874688875,2970,2970,2970,2970,0
20240923,183200,7874688875,2970,2970,2970,2970,0
20240923,183100,7874688875,2970,2970,2970,2970,0
20240923,183000,7874688875,2970,2970,2970,2970,0
20240923,182900,7874688875,2970,2970,2970,2970,0
20240923,182800,7874688875,2970,2970,2970,2970,0
20240923,182700,7874688875,2970,2970,2970,2970,0
20240923,182600,7874688875,2970,2970,2970,2970,0
20240923,182500,7874688875,2970,2970,2970,2970,0
20240923,182400,7874688875,2970,2970,2970,2970,0
20240923,182300,7874688875,2970,2970,2970,2970,0
20240923,182200,7874688875,2970,2970,2970,2970,0
20240923,182100,7874688875,2970,2970,2970,2970,0
20240923,182000,7874688875,2970,2970,2970,2970,0
20240923,181900,7874688875,2970,2970,2970,2970,0
20240923,181800,7874688875,2970,2970,2970,2970,0
20240923,181700,7874688875,2970,2970,2970,2970,0
20240923,181600,7874688875,2970,2970,2970,2970,0
20240923,181500,7874688875,2970,2970,2970,2970,0
20240923,181400,7874688875,2970,2970,2970,2970,0
20240923,181300,7874688875,2970,2970,2970,2970,0
20240923,181200,7874688875,2970,2970,2970,2970,0
20240923,181100,7874688875,2970,2970,2970,2970,0
20240923,181000,7874688875,2970,2970,2970,2970,0
20240923,180900,7874688875,2970,2970,2970,2970,0
20240923,180800,7874688875,2970,2970,2970,2970,0
20240923,180700,7874688875,2970,2970,2970,2970,0
20240923,180600,7874688875,2970,2970,2970,2970,0
20240923,180500,7874688875,2970,2970,2970,2970,0
20240923,180400,7874688875,2970,2970,2970,2970,35718
20240923,180300,7874688875,2970,2970,2970,2970,0
20240923,180200,7874688875,2970,2970,2970,2970,0
20240923,180100,7874688875,2970,2970,2970,2970,0
20240923,180000,7874688875,2970,2970,2970,2970,0
20240923,175900,7874688875,2970,2970,2970,2970,0
20240923,175800,7874688875,2970,2970,2970,2970,0
20240923,175700,7874688875,2970,2970,2970,2970,0
20240923,175600,7874688875,2970,2970,2970,2970,0
20240923,175500,7874688875,2970,2970,2970,2970,0
20240923,175400,7874688875,2970,2970,2970,2970,0
20240923,175300,7874688875,2970,2970,2970,2970,0
20240923,175200,7874688875,2970,2970,2970,2970,0
20240923,175100,7874688875,2970,2970,2970,2970,0
20240923,175000,7874688875,2970,2970,2970,2970,0
20240923,174900,7874688875,2970,2970,2970,2970,0
20240923,174800,7874688875,2970,2970,2970,2970,0
20240923,174700,7874688875,2970,2970,2970,2970,0
20240923,174600,7874688875,2970,2970,2970,2970,0
20240923,174500,7874688875,2970,2970,2970,2970,0
20240923,174400,7874688875,2970,2970,2970,2970,0
20240923,174300,7874688875,2970,2970,2970,2970,0
20240923,174200,7874688875,2970,2970,2970,2970,0
20240923,174100,7874688875,2970,2970,2970,2970,0
20240923,174000,7874688875,2970,2970,2970,2970,0
20240923,173900,7874688875,2970,2970,2970,2970,0
20240923,173800,7874688875,2970,2970,2970,2970,0
20240923,173700,7874688875,2970,2970,2970,2970,0
20240923,173600,7874688875,2970,2970,2970,2970,0
20240923,173500,7874688875,2970,2970,2970,2970,0
20240923,173400,7874688875,2970,2970,2970,2970,35718
20240923,173300,7874688875,2970,2970,2970,2970,0
20240923,173200,7874688875,2970,2970,2970,2970,0
20240923,173100,7874688875,2970,2970,2970,2970,0
20240923,173000,7874688875,2970,2970,2970,2970,0
20240923,172900,7874688875,2970,2970,2970,2970,0
20240923,172800,7874688875,2970,2970,2970,2970,0
20240923,172700,7874688875,2970,2970,2970,2970,0
20240923,172600,7874688875,2970,2970,2970,2970,0
20240923,172500,7874688875,2970,2970,2970,2970,0
20240923,172400,7874688875,2970,2970,2970,2970,0
20240923,172300,7874688875,2970,2970,2970,2970,0
20240923,172200,7874688875,2970,2970,2970,2970,0
20240923,172100,7874688875,2970,2970,2970,2970,0
20240923,172000,7874688875,2970,2970,2970,2970,0
20240923,171900,7874688875,2970,2970,2970,2970,0
20240923,171800,7874688875,2970,2970,2970,2970,0
20240923,171700,7874688875,2970,2970,2970,2970,0
20240923,171600,7874688875,2970,2970,2970,2970,0
20240923,171500,7874688875,2970,2970,2970,2970,0
20240923,171400,7874688875,2970,2970,2970,2970,0
20240923,171300,7874688875,2970,2970,2970,2970,0
20240923,171200,7874688875,2970,2970,2970,2970,0
20240923,171100,7874688875,2970,2970,2970,2970,0
20240923,171000,7874688875,2970,2970,2970,2970,0
20240923,170900,7874688875,2970,2970,2970,2970,0
20240923,170800,7874688875,2970,2970,2970,2970,0
20240923,170700,7874688875,2970,2970,2970,2970,0
20240923,170600,7874688875,2970,2970,2970,2970,0
20240923,170500,7874688875,2970,2970,2970,2970,0
20240923,170400,7874688875,2970,2970,2970,2970,35718
20240923,170300,7874688875,2970,2970,2970,2970,0
20240923,170200,7874688875,2970,2970,2970,2970,0
20240923,170100,7874688875,2970,2970,2970,2970,0
20240923,170000,7874688875,2970,2970,2970,2970,0
20240923,165900,7874688875,2970,2970,2970,2970,0
20240923,165800,7874688875,2970,2970,2970,2970,0
20240923,165700,7874688875,2970,2970,2970,2970,0
20240923,165600,7874688875,2970,2970,2970,2970,0
20240923,165500,7874688875,2970,2970,2970,2970,0
20240923,165400,7874688875,2970,2970,2970,2970,0
20240923,165300,7874688875,2970,2970,2970,2970,0
20240923,165200,7874688875,2970,2970,2970,2970,0
20240923,165100,7874688875,2970,2970,2970,2970,0
20240923,165000,7874688875,2970,2970,2970,2970,0
20240923,164900,7874688875,2970,2970,2970,2970,0
20240923,164800,7874688875,2970,2970,2970,2970,0
20240923,164700,7874688875,2970,2970,2970,2970,0
20240923,164600,7874688875,2970,2970,2970,2970,0
20240923,164500,7874688875,2970,2970,2970,2970,0
20240923,164400,7874688875,2970,2970,2970,2970,0
20240923,164300,7874688875,2970,2970,2970,2970,0
20240923,164200,7874688875,2970,2970,2970,2970,0
20240923,164100,7874688875,2970,2970,2970,2970,0
20240923,164000,7874688875,2970,2970,2970,2970,0
20240923,163900,7874688875,2970,2970,2970,2970,0
20240923,163800,7874688875,2970,2970,2970,2970,0
20240923,163700,7874688875,2970,2970,2970,2970,0
20240923,163600,7874688875,2970,2970,2970,2970,0
20240923,163500,7874688875,2970,2970,2970,2970,0
20240923,163400,7874688875,2970,2970,2970,2970,35718
20240923,163300,7874688875,2970,2970,2970,2970,0
20240923,163200,7874688875,2970,2970,2970,2970,0
20240923,163100,7874688875,2970,2970,2970,2970,0
20240923,163000,7874688875,2970,2970,2970,2970,0
20240923,162900,7874688875,2970,2970,2970,2970,0
20240923,162800,7874688875,2970,2970,2970,2970,0
20240923,162700,7874688875,2970,2970,2970,2970,0
20240923,162600,7874688875,2970,2970,2970,2970,0
20240923,162500,7874688875,2970,2970,2970,2970,0
20240923,162400,7874688875,2970,2970,2970,2970,0
20240923,162300,7874688875,2970,2970,2970,2970,0
20240923,162200,7874688875,2970,2970,2970,2970,0
20240923,162100,7874688875,2970,2970,2970,2970,0
20240923,162000,7874688875,2970,2970,2970,2970,0
20240923,161900,7874688875,2970,2970,2970,2970,0
20240923,161800,7874688875,2970,2970,2970,2970,0
20240923,161700,7874688875,2970,2970,2970,2970,0
20240923,161600,7874688875,2970,2970,2970,2970,0
20240923,161500,7874688875,2970,2970,2970,2970,0
20240923,161400,7874688875,2970,2970,2970,2970,0
20240923,161300,7874688875,2970,2970,2970,2970,0
20240923,161200,7874688875,2970,2970,2970,2970,0
20240923,161100,7874688875,2970,2970,2970,2970,0
20240923,161000,7874688875,2970,2970,2970,2970,0
20240923,160900,7874688875,2970,2970,2970,2970,0
20240923,160800,7874688875,2970,2970,2970,2970,0
20240923,160700,7874688875,2970,2970,2970,2970,0
20240923,160600,7874688875,2970,2970,2970,2970,0
20240923,160500,7874688875,2970,2970,2970,2970,0
20240923,160400,7874688875,2970,2970,2970,2970,35718
20240923,160300,7874688875,2970,2970,2970,2970,0
20240923,160200,7874688875,2970,2970,2970,2970,0
20240923,160100,7874688875,2970,2970,2970,2970,0
20240923,160000,7874688875,2970,2970,2970,2970,0
20240923,155900,7874688875,2970,2970,2970,2970,0
20240923,155800,7874688875,2970,2970,2970,2970,0
20240923,155700,7874688875,2970,2970,2970,2970,0
20240923,155600,7874688875,2970,2970,2970,2970,0
20240923,155500,7874688875,2970,2970,2970,2970,0
20240923,155400,7874688875,2970,2970,2970,2970,0
20240923,155300,7874688875,2970,2970,2970,2970,0
20240923,155200,7874688875,2970,2970,2970,2970,0
20240923,155100,7874688875,2970,2970,2970,2970,0
20240923,155000,7874688875,2970,2970,2970,2970,0
20240923,154900,7874688875,2970,2970,2970,2970,0
20240923,154800,7874688875,2970,2970,2970,2970,0
20240923,154700,7874688875,2970,2970,2970,2970,0
20240923,154600,7874688875,2970,2970,2970,2970,0
20240923,154500,7874688875,2970,2970,2970,2970,0
20240923,154400,7874688875,2970,2970,2970,2970,0
20240923,154300,7874688875,2970,2970,2970,2970,0
20240923,154200,7874688875,2970,2970,2970,2970,0
20240923,154100,7874688875,2970,2970,2970,2970,0
20240923,154000,7874688875,2970,2970,2970,2970,0
20240923,153900,7874688875,2970,2970,2970,2970,0
20240923,153800,7874688875,2970,2970,2970,2970,0
20240923,153700,7874688875,2970,2970,2970,2970,0
20240923,153600,7874688875,2970,2970,2970,2970,0
20240923,153500,7874688875,2970,2970,2970,2970,0
20240923,153400,7874688875,2970,2970,2970,2970,35718
20240923,153300,7874688875,2970,2970,2970,2970,0
20240923,153200,7874688875,2970,2970,2970,2970,0
20240923,153100,7874688875,2970,2970,2970,2970,0
20240923,153000,7874688875,2970,2970,2970,2970,35718
20240923,152900,7768606415,2960,2960,2960,2960,0
20240923,152800,7768606415,2960,2960,2960,2960,0
20240923,152700,7768606415,2960,2960,2960,2960,0
20240923,152600,7768606415,2960,2960,2960,2960,0
20240923,152500,7768606415,2960,2960,2960,2960,0
20240923,152400,7768606415,2960,2960,2960,2960,0
20240923,152300,7768606415,2960,2960,2960,2960,0
20240923,152200,7768606415,2960,2960,2960,2960,0
20240923,152100,7768606415,2960,2960,2960,2960,0
20240923,152000,7768606415,2960,2960,2960,2960,0
20240923,151900,7768606415,2960,2950,2965,2945,9572
20240923,151800,7740355640,2950,2960,2960,2950,4277
20240923,151700,7727726430,2955,2955,2955,2950,7689
20240923,151600,7705005760,2955,2960,2965,2955,8974
20240923,151500,7678462125,2965,2960,2970,2960,9400
20240923,151400,7650636455,2965,2965,2970,2960,4963
20240923,151300,7635926640,2965,2960,2965,2960,1318
20240923,151200,7632023680,2960,2960,2970,2960,2489
20240923,151100,7624656080,2960,2960,2970,2960,907
20240923,151000,7621970130,2960,2965,2970,2960,834
20240923,150900,7619499140,2970,2970,2975,2965,5004
20240923,150800,7604654765,2975,2970,2975,2970,290
20240923,150700,7603792030,2970,2975,2975,2970,2338
20240923,150600,7596836505,2970,2970,2970,2970,7433
20240923,150500,7574760495,2970,2970,2970,2970,900
20240923,150400,7572087495,2975,2980,2980,2975,1107
20240923,150300,7568794135,2980,2980,2980,2980,1235
20240923,150200,7565113835,2980,2970,2980,2970,1046
20240923,150100,7562004530,2970,2965,2970,2965,514
20240923,150000,7560479750,2965,2970,2970,2965,3025
20240923,145900,7551497180,2975,2980,2980,2975,688
20240923,145800,7549447865,2980,2980,2980,2980,147
20240923,145700,7549009805,2980,2980,2980,2975,2016
20240923,145600,7543002725,2980,2970,2980,2970,4000
20240923,145500,7531113490,2970,2970,2970,2970,2412
20240923,145400,7523949850,2970,2975,2975,2970,2503
20240923,145300,7516503450,2985,2980,2985,2980,1999
20240923,145200,7510543370,2980,2985,2985,2980,375
20240923,145100,7509424345,2985,2985,2985,2985,1065
20240923,145000,7506245320,2980,2980,2990,2980,2913
20240923,144900,7497564480,2990,2985,2990,2985,801
20240923,144800,7495170990,2985,2990,2990,2985,2024
20240923,144700,7489129330,2990,2990,2990,2990,390
20240923,144600,7487963230,2990,2990,2990,2990,165
20240923,144500,7487469880,2990,2990,2990,2990,745
20240923,144400,7485242330,2990,2985,2990,2985,433
20240923,144300,7483948430,2985,2985,2985,2985,422
20240923,144200,7482688760,2980,2990,2990,2980,588
20240923,144100,7480933765,2985,2990,2990,2985,10
20240923,144000,7480903890,2985,2985,2985,2985,211
20240923,143900,7480274055,2985,2985,2990,2985,23
20240923,143800,7480205390,2980,2995,2995,2980,1545
20240923,143700,7475593930,2995,2990,2995,2980,3136
20240923,143600,7466228305,2985,2985,2985,2985,886
20240923,143500,7463583595,2980,2980,2980,2980,627
20240923,143400,7461715135,2980,2980,2980,2980,0
20240923,143300,7461715135,2980,2980,2980,2980,0
20240923,143200,7461715135,2980,2985,2985,2980,2371
20240923,143100,7454641710,2980,2980,2985,2980,2776
20240923,143000,7446368730,2985,2985,2985,2985,390
20240923,142900,7445204580,2985,2980,2985,2980,180
20240923,142800,7444668175,2985,2980,2985,2980,1061
20240923,142700,7441506390,2980,2980,2980,2980,4816
20240923,142600,7427154710,2980,2980,2980,2980,303
20240923,142500,7426251770,2980,2980,2980,2980,150
20240923,142400,7425804770,2985,2985,2985,2985,402
20240923,142300,7424604800,2985,2985,2985,2985,0
20240923,142200,7424604800,2985,2985,2985,2980,465
20240923,142100,7423216825,2985,2985,2985,2985,351
20240923,142000,7422169090,2985,2980,2985,2980,148
20240923,141900,7421727900,2980,2980,2980,2980,151
20240923,141800,7421277920,2980,2980,2980,2980,763
20240923,141700,7419004180,2985,2975,2985,2975,139
20240923,141600,7418590275,2975,2980,2985,2975,4587
20240923,141500,7404932950,2985,2980,2985,2980,101
20240923,141400,7404631715,2980,2980,2980,2980,930
20240923,141300,7401860315,2985,2980,2985,2980,13
20240923,141200,7401821565,2980,2985,2985,2980,8
20240923,141100,7401797720,2980,2980,2980,2980,353
20240923,141000,7400745780,2980,2980,2980,2980,115
20240923,140900,7400403080,2980,2990,2995,2980,17238
20240923,140800,7348870785,2990,2990,2995,2990,5991
20240923,140700,7330957630,2990,2995,2995,2990,962
20240923,140600,7328079505,2995,2990,2995,2990,220
20240923,140500,7327421185,2995,2995,2995,2990,12
20240923,140400,7327385295,2990,2990,2995,2990,150
20240923,140300,7326936745,2990,2990,2990,2985,2734
20240923,140200,7318762090,2990,2990,2990,2990,50
20240923,140100,7318612590,2990,2985,2990,2985,378
20240923,140000,7317482595,2990,2985,2990,2985,1048
20240923,135900,7314354310,2985,2985,2985,2985,0
20240923,135800,7314354310,2985,2985,2985,2980,321
20240923,135700,7313396310,2985,2980,2985,2980,963
20240923,135600,7310522755,2985,2980,2985,2980,132
20240923,135500,7310128760,2985,2980,2985,2980,1255
20240923,135400,7306383860,2980,2980,2980,2980,458
20240923,135300,7305019020,2975,2975,2975,2975,0
20240923,135200,7305019020,2975,2975,2975,2975,1775
20240923,135100,7299738395,2975,2980,2980,2975,769
20240923,135000,7297450590,2985,2985,2985,2985,8
20240923,134900,7297426710,2975,2975,2980,2975,1673
20240923,134800,7292447245,2980,2975,2980,2975,142
20240923,134700,7292024150,2980,2980,2980,2975,1416
20240923,134600,7287808470,2980,2980,2980,2980,0
20240923,134500,7287808470,2980,2975,2980,2975,352
20240923,134400,7286759550,2980,2980,2980,2980,2280
20240923,134300,7279965150,2985,2985,2985,2985,700
20240923,134200,7277875650,2980,2980,2980,2980,821
20240923,134100,7275429070,2985,2980,2985,2975,854
20240923,134000,7272884240,2980,2980,2980,2980,871
20240923,133900,7270288660,2980,2975,2980,2975,654
20240923,133800,7268340390,2975,2975,2975,2975,842
20240923,133700,7265835440,2980,2980,2980,2980,539
20240923,133600,7264229220,2980,2980,2985,2980,2933
20240923,133500,7255488555,2985,2980,2985,2980,77
20240923,133400,7255259085,2985,2980,2985,2980,14
20240923,133300,7255217360,2980,2980,2980,2980,0
20240923,133200,7255217360,2980,2980,2985,2980,1956
20240923,133100,7249386190,2985,2980,2985,2980,245
20240923,133000,7248656085,2980,2980,2980,2980,0
20240923,132900,7248656085,2980,2980,2980,2975,1011
20240923,132800,7245643735,2975,2980,2980,2975,405
20240923,132700,7244437860,2980,2970,2980,2970,830
20240923,132600,7241965745,2970,2970,2970,2970,400
20240923,132500,7240777745,2970,2970,2970,2970,1
20240923,132400,7240774775,2965,2960,2965,2960,339
20240923,132300,7239769690,2965,2960,2965,2960,58
20240923,132200,7239598005,2965,2960,2965,2960,942
20240923,132100,7236804980,2965,2970,2970,2965,512
20240923,132000,7235286875,2965,2975,2975,2965,702
20240923,131900,7233198445,2960,2970,2975,2960,1534
20240923,131800,7228649280,2965,2965,2965,2965,0
20240923,131700,7228649280,2965,2960,2965,2960,2118
20240923,131600,7222372410,2965,2970,2970,2965,1781
20240923,131500,7217091740,2970,2970,2970,2970,277
20240923,131400,7216269050,2970,2965,2970,2965,491
20240923,131300,7214810945,2970,2970,2970,2970,500
20240923,131200,7213325945,2970,2975,2975,2970,543
20240923,131100,7211713010,2970,2975,2980,2970,9485
20240923,131000,7183496170,2975,2980,2980,2975,684
20240923,130900,7181460350,2980,2975,2980,2975,2014
20240923,130800,7175466410,2980,2980,2980,2980,36
20240923,130700,7175359130,2980,2980,2980,2980,191
20240923,130600,7174789950,2980,2980,2985,2980,569
20240923,130500,7173094320,2980,2980,2980,2980,351
20240923,130400,7172048340,2985,2980,2985,2980,771
20240923,130300,7169747405,2980,2980,2980,2980,105
20240923,130200,7169434505,2980,2980,2980,2980,81
20240923,130100,7169193125,2985,2975,2985,2975,698
20240923,130000,7167112025,2985,2985,2985,2975,3523
20240923,125900,7156622460,2980,2980,2980,2980,406
20240923,125800,7155412580,2975,2980,2980,2975,987
20240923,125700,7152474325,2980,2980,2980,2980,598
20240923,125600,7150692285,2980,2960,2980,2960,9233
20240923,125500,7123252645,2960,2970,2975,2960,1751
20240923,125400,7118065845,2975,2970,2975,2970,868
20240923,125300,7115485980,2970,2965,2970,2965,460
20240923,125200,7114122030,2970,2970,2970,2970,6
20240923,125100,7114104210,2960,2960,2960,2960,1000
20240923,125000,7111144210,2960,2965,2965,2960,1101
20240923,124900,7107884030,2965,2970,2975,2965,4555
20240923,124800,7094364060,2970,2970,2970,2970,101
20240923,124700,7094064090,2975,2975,2975,2975,459
20240923,124600,7092698565,2980,2980,2980,2970,306
20240923,124500,7091789685,2980,2980,2980,2980,209
20240923,124400,7091166865,2970,2980,2980,2970,2138
20240923,124300,7084809545,2975,2975,2980,2975,626
20240923,124200,7082944760,2980,2980,2980,2980,310
20240923,124100,7082020960,2980,2975,2980,2975,615
20240923,124000,7080190095,2975,2975,2980,2975,1383
20240923,123900,7076071850,2975,2985,2985,2975,5441
20240923,123800,7059841580,2990,2995,2995,2990,680
20240923,123700,7057807730,2995,2995,3000,2995,10273
20240923,123600,7026995055,2995,2990,2995,2990,1901
20240923,123500,7021301695,2990,2990,3000,2990,7713
20240923,123400,6998209035,2985,2980,2990,2980,8273
20240923,123300,6973504820,2985,2985,2985,2980,12281
20240923,123200,6936847470,2985,2985,2985,2985,1440
20240923,123100,6932549070,2985,2985,2990,2985,3235
20240923,123000,6922880300,2985,2990,2990,2985,158
20240923,122900,6922408560,2990,2990,2990,2985,1843
20240923,122800,6916899915,2985,2985,2985,2985,2155
20240923,122700,6910467240,2985,2980,2985,2980,1235
20240923,122600,6906785440,2980,2980,2985,2980,4625
20240923,122500,6893002905,2980,2980,2980,2980,2336
20240923,122400,6886041625,2980,2975,2980,2975,2447
20240923,122300,6878756365,2975,2975,2975,2970,842
20240923,122200,6876251715,2975,2970,2975,2965,3053
20240923,122100,6867175440,2965,2960,2970,2960,2756
20240923,122000,6858999995,2960,2965,2965,2960,2026
20240923,121900,6852992955,2960,2960,2960,2960,472
20240923,121800,6851595835,2960,2955,2960,2955,1537
20240923,121700,6847046540,2950,2960,2960,2950,315
20240923,121600,6846117205,2950,2955,2960,2950,2273
20240923,121500,6839400070,2955,2955,2955,2950,2443
20240923,121400,6832182910,2955,2950,2955,2950,810
20240923,121300,6829790910,2950,2945,2955,2945,756
20240923,121200,6827558910,2945,2950,2955,2945,419
20240923,121100,6826324505,2950,2950,2950,2950,1489
20240923,121000,6821931955,2950,2950,2950,2950,523
20240923,120900,6820389105,2950,2950,2950,2950,2
20240923,120800,6820383205,2950,2950,2950,2950,1660
20240923,120700,6815486205,2950,2945,2950,2945,312
20240923,120600,6814566525,2950,2945,2950,2945,502
20240923,120500,6813085845,2950,2950,2950,2950,165
20240923,120400,6812599095,2950,2950,2950,2950,736
20240923,120300,6810427895,2955,2950,2955,2945,1299
20240923,120200,6806596185,2950,2950,2950,2950,177
20240923,120100,6806074035,2950,2950,2950,2945,311
20240923,120000,6805157885,2940,2935,2950,2935,164
20240923,115900,6804676195,2935,2940,2940,2935,9119
20240923,115800,6777866355,2940,2945,2945,2940,3316
20240923,115700,6768114850,2935,2940,2940,2930,2564
20240923,115600,6760597995,2940,2940,2940,2940,723
20240923,115500,6758472375,2940,2940,2940,2940,1
20240923,115400,6758469435,2940,2945,2945,2940,976
20240923,115300,6755598995,2945,2945,2945,2945,1872
20240923,115200,6750085955,2945,2940,2945,2940,578
20240923,115100,6748386295,2935,2935,2935,2935,809
20240923,115000,6746011880,2930,2930,2930,2930,20
20240923,114900,6745953280,2920,2930,2945,2920,2376
20240923,114800,6738994625,2935,2930,2935,2920,1004
20240923,114700,6736060340,2930,2930,2935,2930,426
20240923,114600,6734811550,2925,2930,2930,2925,1464
20240923,114500,6730527060,2925,2930,2930,2925,934
20240923,114400,6727795105,2930,2930,2930,2930,742
20240923,114300,6725621045,2930,2935,2935,2930,581
20240923,114200,6723918100,2930,2930,2930,2920,3534
20240923,114100,6713580140,2930,2935,2935,2930,2158
20240923,114000,6707254910,2935,2935,2935,2935,900
20240923,113900,6704613410,2935,2935,2935,2935,32
20240923,113800,6704519490,2940,2940,2940,2940,460
20240923,113700,6703167090,2940,2940,2940,2940,151
20240923,113600,6702723150,2940,2940,2940,2940,458
20240923,113500,6701376630,2935,2935,2935,2935,0
20240923,113400,6701376630,2935,2935,2935,2935,0
20240923,113300,6701376630,2935,2950,2950,2935,2658
20240923,113200,6693566855,2945,2945,2945,2945,163
20240923,113100,6693086820,2945,2940,2945,2940,1820
20240923,113000,6687728480,2940,2940,2940,2940,708
20240923,112900,6685646960,2945,2940,2945,2940,571
20240923,112800,6683965470,2940,2940,2940,2940,523
20240923,112700,6682427850,2935,2935,2935,2935,64
20240923,112600,6682240010,2925,2930,2930,2925,1174
20240923,112500,6678805190,2930,2930,2930,2930,458
20240923,112400,6677463250,2930,2930,2930,2930,3
20240923,112300,6677454460,2930,2930,2930,2930,463
20240923,112200,6676097870,2930,2930,2930,2930,101
20240923,112100,6675801940,2925,2925,2925,2925,284
20240923,112000,6674971240,2925,2925,2925,2925,168
20240923,111900,6674479840,2925,2925,2925,2925,551
20240923,111800,6672868165,2925,2925,2925,2910,176
20240923,111700,6672354670,2920,2925,2925,2910,5006
20240923,111600,6657774505,2930,2930,2930,2930,13
20240923,111500,6657736415,2930,2915,2930,2910,1288
20240923,111400,6653977355,2910,2920,2920,2910,1382
20240923,111300,6649949770,2920,2915,2920,2915,763
20240923,111200,6647725310,2920,2915,2920,2915,676
20240923,111100,6645753225,2915,2920,2920,2915,688
20240923,111000,6643747065,2915,2920,2920,2915,1203
20240923,110900,6640234330,2920,2925,2925,2920,30
20240923,110800,6640146615,2920,2920,2925,2920,2851
20240923,110700,6631815900,2915,2910,2915,2910,444
20240923,110600,6630521805,2910,2910,2910,2905,10083
20240923,110500,6601196580,2910,2910,2910,2905,8845
20240923,110400,6575465170,2910,2925,2925,2910,13878
20240923,110300,6535061960,2925,2915,2925,2915,15838
20240923,110200,6488880915,2915,2920,2930,2915,17028
20240923,110100,6439144165,2920,2925,2925,2920,5442
20240923,110000,6423240150,2925,2935,2935,2925,3539
20240923,105900,6412883455,2930,2935,2935,2930,1015
20240923,105800,6409909495,2940,2925,2940,2925,5366
20240923,105700,6394204880,2925,2925,2925,2925,64
20240923,105600,6394017680,2920,2920,2930,2920,3849
20240923,105500,6382771940,2920,2920,2930,2920,4713
20240923,105400,6369009960,2920,2925,2925,2920,6430
20240923,105300,6350231120,2920,2935,2935,2920,25310
20240923,105200,6276092965,2935,2935,2940,2935,847
20240923,105100,6273606020,2940,2940,2940,2940,1301
20240923,105000,6269781080,2940,2940,2940,2935,3600
20240923,104900,6259198165,2940,2945,2945,2940,3908
20240923,104800,6247708495,2945,2950,2950,2945,4852
20240923,104700,6233416210,2950,2950,2950,2950,185
20240923,104600,6232870460,2950,2945,2950,2945,1706
20240923,104500,6227843455,2945,2945,2945,2945,1436
20240923,104400,6223614435,2945,2945,2945,2940,250
20240923,104300,6222878190,2945,2945,2945,2945,658
20240923,104200,6220940380,2940,2945,2945,2940,3511
20240923,104100,6210614120,2940,2935,2940,2930,1586
20240923,104000,6205962465,2935,2935,2940,2935,2185
20240923,103900,6199544055,2935,2930,2935,2930,747
20240923,103800,6197355070,2930,2935,2935,2930,2850
20240923,103700,6189002280,2940,2935,2940,2935,619
20240923,103600,6187183225,2935,2930,2935,2930,1077
20240923,103500,6184024730,2925,2925,2930,2925,1579
20240923,103400,6179398690,2925,2940,2940,2920,2091
20240923,103300,6173281230,2940,2930,2940,2920,7691
20240923,103200,6150729295,2930,2935,2935,2930,5205
20240923,103100,6135473985,2935,2930,2935,2930,3655
20240923,103000,6124760895,2935,2935,2935,2930,4027
20240923,102900,6112955940,2935,2945,2945,2935,3136
20240923,102800,6103741290,2945,2945,2950,2940,1347
20240923,102700,6099774545,2950,2955,2955,2940,947
20240923,102600,6096985230,2955,2935,2955,2935,3017
20240923,102500,6088107550,2940,2925,2940,2925,1551
20240923,102400,6083561800,2925,2930,2940,2920,26922
20240923,102300,6004842695,2930,2935,2940,2930,9267
20240923,102200,5977656050,2940,2950,2950,2940,7587
20240923,102100,5955313820,2950,2950,2950,2950,71
20240923,102000,5955104370,2955,2950,2955,2940,1433
20240923,101900,5950883635,2940,2940,2950,2940,801
20240923,101800,5948528635,2945,2950,2950,2940,2277
20240923,101700,5941823725,2950,2945,2955,2945,421
20240923,101600,5940583210,2945,2955,2955,2945,9381
20240923,101500,5912912405,2955,2960,2960,2955,1010
20240923,101400,5909924045,2960,2955,2960,2950,1116
20240923,101300,5906625390,2950,2960,2960,2950,3667
20240923,101200,5895802030,2955,2960,2960,2950,8722
20240923,101100,5870005165,2965,2965,2965,2965,1660
20240923,101000,5865083265,2965,2965,2970,2965,1178
20240923,100900,5861586450,2970,2965,2980,2965,388
20240923,100800,5860434975,2970,2975,2980,2970,342
20240923,100700,5859417645,2980,2970,2980,2965,2662
20240923,100600,5851513095,2980,2970,2980,2970,103
20240923,100500,5851207155,2965,2975,2980,2965,3988
20240923,100400,5839360635,2970,2980,2980,2970,4003
20240923,100300,5827459025,2980,2980,2980,2975,2715
20240923,100200,5819380115,2980,2990,2990,2975,1725
20240923,100100,5814234350,2990,2985,2990,2980,3409
20240923,100000,5804064565,2985,2985,2985,2980,814
20240923,095900,5801634800,2985,2990,2990,2980,2549
20240923,095800,5794033755,2985,2980,2985,2975,5640
20240923,095700,5777213725,2980,2975,2980,2975,4653
20240923,095600,5763354095,2975,2970,2980,2970,4447
20240923,095500,5750128590,2970,2975,2980,2970,5942
20240923,095400,5732471480,2975,2975,2980,2965,5701
20240923,095300,5715521775,2975,2965,2975,2960,15167
20240923,095200,5670476495,2965,2965,2970,2960,6414
20240923,095100,5651462410,2965,2955,2965,2945,12270
20240923,095000,5615226980,2955,2960,2965,2950,3452
20240923,094900,5605025245,2955,2960,2960,2955,764
20240923,094800,5602764795,2965,2950,2965,2940,7367
20240923,094700,5581007835,2950,2965,2965,2950,17994
20240923,094600,5527760820,2965,2965,2965,2955,3826
20240923,094500,5516445095,2965,2965,2965,2960,5023
20240923,094400,5501555795,2965,2950,2965,2950,15519
20240923,094300,5455622925,2950,2935,2950,2935,7647
20240923,094200,5433120995,2935,2945,2950,2935,10827
20240923,094100,5401290655,2945,2945,2950,2940,2615
20240923,094000,5393589295,2945,2935,2945,2935,208
20240923,093900,5392977735,2935,2935,2935,2935,7020
20240923,093800,5372374035,2940,2940,2940,2930,9952
20240923,093700,5343154715,2940,2925,2940,2915,4167
20240923,093600,5330958890,2940,2935,2945,2920,9398
20240923,093500,5303383920,2935,2915,2935,2915,32635
20240923,093400,5207970230,2915,2930,2935,2915,19735
20240923,093300,5150286530,2930,2930,2930,2920,20228
20240923,093200,5091115065,2930,2945,2950,2925,38529
20240923,093100,4977959070,2945,2935,2975,2930,36378
20240923,093000,4870825140,2935,2960,2960,2935,24969
20240923,092900,4797263040,2960,2975,2975,2955,13978
20240923,092800,4755851065,2975,2970,2975,2965,3373
20240923,092700,4745835570,2970,2970,2975,2970,2597
20240923,092600,4738117720,2965,2970,2970,2965,6402
20240923,092500,4719116235,2970,2970,2975,2965,6242
20240923,092400,4700582490,2975,2965,2975,2960,5401
20240923,092300,4684566675,2965,2965,2980,2965,6001
20240923,092200,4666768685,2965,2975,2990,2960,16459
20240923,092100,4617912735,2975,2980,2990,2970,8395
20240923,092000,4592932355,2980,2985,3005,2975,12965
20240923,091900,4554231685,2985,2950,2985,2950,52195
20240923,091800,4399416985,2950,2955,2960,2940,38995
20240923,091700,4284439420,2955,2970,2970,2950,49094
20240923,091600,4139274380,2970,2990,2990,2965,47568
20240923,091500,3997667370,2985,2985,3000,2985,23252
20240923,091400,3928102055,2995,2995,2995,2985,20167
20240923,091300,3867797190,2990,3010,3010,2990,25185
20240923,091200,3792302140,3015,3010,3025,3000,28655
20240923,091100,3706043590,3010,3000,3020,2985,24903
20240923,091000,3631444910,3000,3030,3045,3000,61271
20240923,090900,3446602225,3025,3040,3040,3020,34206
20240923,090800,3343110115,3040,3070,3085,3000,115907
20240923,090700,2990315700,3080,3115,3120,3060,101256
20240923,090600,2677619945,3115,3120,3145,3115,57655
20240923,090500,2497067755,3125,3100,3130,3095,57711
20240923,090400,2317810495,3105,3145,3145,3100,111231
20240923,090300,1971514270,3145,3100,3165,3095,144909
20240923,090200,1516539230,3115,3075,3130,3065,63140
20240923,090100,1320536900,3065,3085,3140,3060,182325
20240923,090000,755296380,3085,3095,3125,3060,244418