stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,200300,7161365225,2975,2975,2975,2975,31567
20240924,200200,7161365225,2975,2975,2975,2975,0
20240924,200100,7161365225,2975,2975,2975,2975,0
20240924,200000,7161365225,2975,2975,2975,2975,0
20240924,195900,7161365225,2975,2975,2975,2975,0
20240924,195800,7161365225,2975,2975,2975,2975,0
20240924,195700,7161365225,2975,2975,2975,2975,0
20240924,195600,7161365225,2975,2975,2975,2975,0
20240924,195500,7161365225,2975,2975,2975,2975,0
20240924,195400,7161365225,2975,2975,2975,2975,0
20240924,195300,7161365225,2975,2975,2975,2975,0
20240924,195200,7161365225,2975,2975,2975,2975,0
20240924,195100,7161365225,2975,2975,2975,2975,0
20240924,195000,7161365225,2975,2975,2975,2975,0
20240924,194900,7161365225,2975,2975,2975,2975,0
20240924,194800,7161365225,2975,2975,2975,2975,0
20240924,194700,7161365225,2975,2975,2975,2975,0
20240924,194600,7161365225,2975,2975,2975,2975,0
20240924,194500,7161365225,2975,2975,2975,2975,0
20240924,194400,7161365225,2975,2975,2975,2975,0
20240924,194300,7161365225,2975,2975,2975,2975,0
20240924,194200,7161365225,2975,2975,2975,2975,0
20240924,194100,7161365225,2975,2975,2975,2975,0
20240924,194000,7161365225,2975,2975,2975,2975,0
20240924,193900,7161365225,2975,2975,2975,2975,0
20240924,193800,7161365225,2975,2975,2975,2975,0
20240924,193700,7161365225,2975,2975,2975,2975,0
20240924,193600,7161365225,2975,2975,2975,2975,0
20240924,193500,7161365225,2975,2975,2975,2975,0
20240924,193400,7161365225,2975,2975,2975,2975,0
20240924,193300,7161365225,2975,2975,2975,2975,31567
20240924,193200,7161365225,2975,2975,2975,2975,0
20240924,193100,7161365225,2975,2975,2975,2975,0
20240924,193000,7161365225,2975,2975,2975,2975,0
20240924,192900,7161365225,2975,2975,2975,2975,0
20240924,192800,7161365225,2975,2975,2975,2975,0
20240924,192700,7161365225,2975,2975,2975,2975,0
20240924,192600,7161365225,2975,2975,2975,2975,0
20240924,192500,7161365225,2975,2975,2975,2975,0
20240924,192400,7161365225,2975,2975,2975,2975,0
20240924,192300,7161365225,2975,2975,2975,2975,0
20240924,192200,7161365225,2975,2975,2975,2975,0
20240924,192100,7161365225,2975,2975,2975,2975,0
20240924,192000,7161365225,2975,2975,2975,2975,0
20240924,191900,7161365225,2975,2975,2975,2975,0
20240924,191800,7161365225,2975,2975,2975,2975,0
20240924,191700,7161365225,2975,2975,2975,2975,0
20240924,191600,7161365225,2975,2975,2975,2975,0
20240924,191500,7161365225,2975,2975,2975,2975,0
20240924,191400,7161365225,2975,2975,2975,2975,0
20240924,191300,7161365225,2975,2975,2975,2975,0
20240924,191200,7161365225,2975,2975,2975,2975,0
20240924,191100,7161365225,2975,2975,2975,2975,0
20240924,191000,7161365225,2975,2975,2975,2975,0
20240924,190900,7161365225,2975,2975,2975,2975,0
20240924,190800,7161365225,2975,2975,2975,2975,0
20240924,190700,7161365225,2975,2975,2975,2975,0
20240924,190600,7161365225,2975,2975,2975,2975,0
20240924,190500,7161365225,2975,2975,2975,2975,0
20240924,190400,7161365225,2975,2975,2975,2975,0
20240924,190300,7161365225,2975,2975,2975,2975,31567
20240924,190200,7161365225,2975,2975,2975,2975,0
20240924,190100,7161365225,2975,2975,2975,2975,0
20240924,190000,7161365225,2975,2975,2975,2975,0
20240924,185900,7161365225,2975,2975,2975,2975,0
20240924,185800,7161365225,2975,2975,2975,2975,0
20240924,185700,7161365225,2975,2975,2975,2975,0
20240924,185600,7161365225,2975,2975,2975,2975,0
20240924,185500,7161365225,2975,2975,2975,2975,0
20240924,185400,7161365225,2975,2975,2975,2975,0
20240924,185300,7161365225,2975,2975,2975,2975,0
20240924,185200,7161365225,2975,2975,2975,2975,0
20240924,185100,7161365225,2975,2975,2975,2975,0
20240924,185000,7161365225,2975,2975,2975,2975,0
20240924,184900,7161365225,2975,2975,2975,2975,0
20240924,184800,7161365225,2975,2975,2975,2975,0
20240924,184700,7161365225,2975,2975,2975,2975,0
20240924,184600,7161365225,2975,2975,2975,2975,0
20240924,184500,7161365225,2975,2975,2975,2975,0
20240924,184400,7161365225,2975,2975,2975,2975,0
20240924,184300,7161365225,2975,2975,2975,2975,0
20240924,184200,7161365225,2975,2975,2975,2975,0
20240924,184100,7161365225,2975,2975,2975,2975,0
20240924,184000,7161365225,2975,2975,2975,2975,0
20240924,183900,7161365225,2975,2975,2975,2975,0
20240924,183800,7161365225,2975,2975,2975,2975,0
20240924,183700,7161365225,2975,2975,2975,2975,0
20240924,183600,7161365225,2975,2975,2975,2975,0
20240924,183500,7161365225,2975,2975,2975,2975,0
20240924,183400,7161365225,2975,2975,2975,2975,0
20240924,183300,7161365225,2975,2975,2975,2975,31567
20240924,183200,7161365225,2975,2975,2975,2975,0
20240924,183100,7161365225,2975,2975,2975,2975,0
20240924,183000,7161365225,2975,2975,2975,2975,0
20240924,182900,7161365225,2975,2975,2975,2975,0
20240924,182800,7161365225,2975,2975,2975,2975,0
20240924,182700,7161365225,2975,2975,2975,2975,0
20240924,182600,7161365225,2975,2975,2975,2975,0
20240924,182500,7161365225,2975,2975,2975,2975,0
20240924,182400,7161365225,2975,2975,2975,2975,0
20240924,182300,7161365225,2975,2975,2975,2975,0
20240924,182200,7161365225,2975,2975,2975,2975,0
20240924,182100,7161365225,2975,2975,2975,2975,0
20240924,182000,7161365225,2975,2975,2975,2975,0
20240924,181900,7161365225,2975,2975,2975,2975,0
20240924,181800,7161365225,2975,2975,2975,2975,0
20240924,181700,7161365225,2975,2975,2975,2975,0
20240924,181600,7161365225,2975,2975,2975,2975,0
20240924,181500,7161365225,2975,2975,2975,2975,0
20240924,181400,7161365225,2975,2975,2975,2975,0
20240924,181300,7161365225,2975,2975,2975,2975,0
20240924,181200,7161365225,2975,2975,2975,2975,0
20240924,181100,7161365225,2975,2975,2975,2975,0
20240924,181000,7161365225,2975,2975,2975,2975,0
20240924,180900,7161365225,2975,2975,2975,2975,0
20240924,180800,7161365225,2975,2975,2975,2975,0
20240924,180700,7161365225,2975,2975,2975,2975,0
20240924,180600,7161365225,2975,2975,2975,2975,0
20240924,180500,7161365225,2975,2975,2975,2975,0
20240924,180400,7161365225,2975,2975,2975,2975,0
20240924,180300,7161365225,2975,2975,2975,2975,31567
20240924,180200,7161365225,2975,2975,2975,2975,0
20240924,180100,7161365225,2975,2975,2975,2975,0
20240924,180000,7161365225,2975,2975,2975,2975,0
20240924,175900,7161365225,2975,2975,2975,2975,0
20240924,175800,7161365225,2975,2975,2975,2975,0
20240924,175700,7161365225,2975,2975,2975,2975,0
20240924,175600,7161365225,2975,2975,2975,2975,0
20240924,175500,7161365225,2975,2975,2975,2975,0
20240924,175400,7161365225,2975,2975,2975,2975,0
20240924,175300,7161365225,2975,2975,2975,2975,0
20240924,175200,7161365225,2975,2975,2975,2975,0
20240924,175100,7161365225,2975,2975,2975,2975,0
20240924,175000,7161365225,2975,2975,2975,2975,0
20240924,174900,7161365225,2975,2975,2975,2975,0
20240924,174800,7161365225,2975,2975,2975,2975,0
20240924,174700,7161365225,2975,2975,2975,2975,0
20240924,174600,7161365225,2975,2975,2975,2975,0
20240924,174500,7161365225,2975,2975,2975,2975,0
20240924,174400,7161365225,2975,2975,2975,2975,0
20240924,174300,7161365225,2975,2975,2975,2975,0
20240924,174200,7161365225,2975,2975,2975,2975,0
20240924,174100,7161365225,2975,2975,2975,2975,0
20240924,174000,7161365225,2975,2975,2975,2975,0
20240924,173900,7161365225,2975,2975,2975,2975,0
20240924,173800,7161365225,2975,2975,2975,2975,0
20240924,173700,7161365225,2975,2975,2975,2975,0
20240924,173600,7161365225,2975,2975,2975,2975,0
20240924,173500,7161365225,2975,2975,2975,2975,0
20240924,173400,7161365225,2975,2975,2975,2975,0
20240924,173300,7161365225,2975,2975,2975,2975,31567
20240924,173200,7161365225,2975,2975,2975,2975,0
20240924,173100,7161365225,2975,2975,2975,2975,0
20240924,173000,7161365225,2975,2975,2975,2975,0
20240924,172900,7161365225,2975,2975,2975,2975,0
20240924,172800,7161365225,2975,2975,2975,2975,0
20240924,172700,7161365225,2975,2975,2975,2975,0
20240924,172600,7161365225,2975,2975,2975,2975,0
20240924,172500,7161365225,2975,2975,2975,2975,0
20240924,172400,7161365225,2975,2975,2975,2975,0
20240924,172300,7161365225,2975,2975,2975,2975,0
20240924,172200,7161365225,2975,2975,2975,2975,0
20240924,172100,7161365225,2975,2975,2975,2975,0
20240924,172000,7161365225,2975,2975,2975,2975,0
20240924,171900,7161365225,2975,2975,2975,2975,0
20240924,171800,7161365225,2975,2975,2975,2975,0
20240924,171700,7161365225,2975,2975,2975,2975,0
20240924,171600,7161365225,2975,2975,2975,2975,0
20240924,171500,7161365225,2975,2975,2975,2975,0
20240924,171400,7161365225,2975,2975,2975,2975,0
20240924,171300,7161365225,2975,2975,2975,2975,0
20240924,171200,7161365225,2975,2975,2975,2975,0
20240924,171100,7161365225,2975,2975,2975,2975,0
20240924,171000,7161365225,2975,2975,2975,2975,0
20240924,170900,7161365225,2975,2975,2975,2975,0
20240924,170800,7161365225,2975,2975,2975,2975,0
20240924,170700,7161365225,2975,2975,2975,2975,0
20240924,170600,7161365225,2975,2975,2975,2975,0
20240924,170500,7161365225,2975,2975,2975,2975,0
20240924,170400,7161365225,2975,2975,2975,2975,0
20240924,170300,7161365225,2975,2975,2975,2975,31567
20240924,170200,7161365225,2975,2975,2975,2975,0
20240924,170100,7161365225,2975,2975,2975,2975,0
20240924,170000,7161365225,2975,2975,2975,2975,0
20240924,165900,7161365225,2975,2975,2975,2975,0
20240924,165800,7161365225,2975,2975,2975,2975,0
20240924,165700,7161365225,2975,2975,2975,2975,0
20240924,165600,7161365225,2975,2975,2975,2975,0
20240924,165500,7161365225,2975,2975,2975,2975,0
20240924,165400,7161365225,2975,2975,2975,2975,0
20240924,165300,7161365225,2975,2975,2975,2975,0
20240924,165200,7161365225,2975,2975,2975,2975,0
20240924,165100,7161365225,2975,2975,2975,2975,0
20240924,165000,7161365225,2975,2975,2975,2975,0
20240924,164900,7161365225,2975,2975,2975,2975,0
20240924,164800,7161365225,2975,2975,2975,2975,0
20240924,164700,7161365225,2975,2975,2975,2975,0
20240924,164600,7161365225,2975,2975,2975,2975,0
20240924,164500,7161365225,2975,2975,2975,2975,0
20240924,164400,7161365225,2975,2975,2975,2975,0
20240924,164300,7161365225,2975,2975,2975,2975,0
20240924,164200,7161365225,2975,2975,2975,2975,0
20240924,164100,7161365225,2975,2975,2975,2975,0
20240924,164000,7161365225,2975,2975,2975,2975,0
20240924,163900,7161365225,2975,2975,2975,2975,0
20240924,163800,7161365225,2975,2975,2975,2975,0
20240924,163700,7161365225,2975,2975,2975,2975,0
20240924,163600,7161365225,2975,2975,2975,2975,0
20240924,163500,7161365225,2975,2975,2975,2975,0
20240924,163400,7161365225,2975,2975,2975,2975,0
20240924,163300,7161365225,2975,2975,2975,2975,31567
20240924,163200,7161365225,2975,2975,2975,2975,0
20240924,163100,7161365225,2975,2975,2975,2975,0
20240924,163000,7161365225,2975,2975,2975,2975,0
20240924,162900,7161365225,2975,2975,2975,2975,0
20240924,162800,7161365225,2975,2975,2975,2975,0
20240924,162700,7161365225,2975,2975,2975,2975,0
20240924,162600,7161365225,2975,2975,2975,2975,0
20240924,162500,7161365225,2975,2975,2975,2975,0
20240924,162400,7161365225,2975,2975,2975,2975,0
20240924,162300,7161365225,2975,2975,2975,2975,0
20240924,162200,7161365225,2975,2975,2975,2975,0
20240924,162100,7161365225,2975,2975,2975,2975,0
20240924,162000,7161365225,2975,2975,2975,2975,0
20240924,161900,7161365225,2975,2975,2975,2975,0
20240924,161800,7161365225,2975,2975,2975,2975,0
20240924,161700,7161365225,2975,2975,2975,2975,0
20240924,161600,7161365225,2975,2975,2975,2975,0
20240924,161500,7161365225,2975,2975,2975,2975,0
20240924,161400,7161365225,2975,2975,2975,2975,0
20240924,161300,7161365225,2975,2975,2975,2975,0
20240924,161200,7161365225,2975,2975,2975,2975,0
20240924,161100,7161365225,2975,2975,2975,2975,0
20240924,161000,7161365225,2975,2975,2975,2975,0
20240924,160900,7161365225,2975,2975,2975,2975,0
20240924,160800,7161365225,2975,2975,2975,2975,0
20240924,160700,7161365225,2975,2975,2975,2975,0
20240924,160600,7161365225,2975,2975,2975,2975,0
20240924,160500,7161365225,2975,2975,2975,2975,0
20240924,160400,7161365225,2975,2975,2975,2975,0
20240924,160300,7161365225,2975,2975,2975,2975,31567
20240924,160200,7161365225,2975,2975,2975,2975,0
20240924,160100,7161365225,2975,2975,2975,2975,0
20240924,160000,7161365225,2975,2975,2975,2975,0
20240924,155900,7161365225,2975,2975,2975,2975,0
20240924,155800,7161365225,2975,2975,2975,2975,0
20240924,155700,7161365225,2975,2975,2975,2975,0
20240924,155600,7161365225,2975,2975,2975,2975,0
20240924,155500,7161365225,2975,2975,2975,2975,0
20240924,155400,7161365225,2975,2975,2975,2975,0
20240924,155300,7161365225,2975,2975,2975,2975,0
20240924,155200,7161365225,2975,2975,2975,2975,0
20240924,155100,7161365225,2975,2975,2975,2975,0
20240924,155000,7161365225,2975,2975,2975,2975,0
20240924,154900,7161365225,2975,2975,2975,2975,0
20240924,154800,7161365225,2975,2975,2975,2975,0
20240924,154700,7161365225,2975,2975,2975,2975,0
20240924,154600,7161365225,2975,2975,2975,2975,0
20240924,154500,7161365225,2975,2975,2975,2975,0
20240924,154400,7161365225,2975,2975,2975,2975,0
20240924,154300,7161365225,2975,2975,2975,2975,0
20240924,154200,7161365225,2975,2975,2975,2975,0
20240924,154100,7161365225,2975,2975,2975,2975,0
20240924,154000,7161365225,2975,2975,2975,2975,0
20240924,153900,7161365225,2975,2975,2975,2975,0
20240924,153800,7161365225,2975,2975,2975,2975,0
20240924,153700,7161365225,2975,2975,2975,2975,0
20240924,153600,7161365225,2975,2975,2975,2975,0
20240924,153500,7161365225,2975,2975,2975,2975,0
20240924,153400,7161365225,2975,2975,2975,2975,0
20240924,153300,7161365225,2975,2975,2975,2975,31567
20240924,153200,7161365225,2975,2975,2975,2975,0
20240924,153100,7161365225,2975,2975,2975,2975,0
20240924,153000,7161365225,2975,2975,2975,2975,31567
20240924,152900,7067453400,2980,2980,2980,2980,0
20240924,152800,7067453400,2980,2980,2980,2980,0
20240924,152700,7067453400,2980,2980,2980,2980,0
20240924,152600,7067453400,2980,2980,2980,2980,0
20240924,152500,7067453400,2980,2980,2980,2980,0
20240924,152400,7067453400,2980,2980,2980,2980,0
20240924,152300,7067453400,2980,2980,2980,2980,0
20240924,152200,7067453400,2980,2980,2980,2980,0
20240924,152100,7067453400,2980,2980,2980,2980,0
20240924,152000,7067453400,2980,2980,2980,2980,0
20240924,151900,7067453400,2980,2980,2980,2975,5061
20240924,151800,7052385930,2975,2985,2985,2975,8002
20240924,151700,7028575930,2985,2980,2985,2980,6087
20240924,151600,7010435515,2975,2980,2980,2975,4352
20240924,151500,6997482305,2980,2970,2980,2970,11536
20240924,151400,6963121395,2975,2975,2975,2970,6171
20240924,151300,6944762820,2975,2975,2975,2975,1465
20240924,151200,6940404445,2975,2975,2975,2970,11026
20240924,151100,6907653650,2975,2970,2975,2970,2037
20240924,151000,6901594490,2975,2970,2975,2970,10058
20240924,150900,6871677235,2975,2975,2975,2965,5486
20240924,150800,6855409250,2970,2965,2970,2965,2746
20240924,150700,6847260585,2970,2965,2970,2965,5195
20240924,150600,6831831770,2970,2965,2970,2965,3755
20240924,150500,6820680290,2970,2970,2970,2965,1595
20240924,150400,6815947020,2970,2965,2970,2965,78
20240924,150300,6815715650,2970,2970,2970,2965,778
20240924,150200,6813405710,2965,2970,2970,2965,312
20240924,150100,6812479370,2965,2965,2965,2965,2306
20240924,150000,6805642080,2960,2970,2970,2960,1157
20240924,145900,6802212270,2970,2965,2970,2960,3348
20240924,145800,6792298485,2970,2965,2970,2965,1472
20240924,145700,6787933990,2965,2960,2970,2960,1346
20240924,145600,6783944205,2965,2960,2965,2955,7119
20240924,145500,6762884525,2960,2965,2965,2960,305
20240924,145400,6761980750,2965,2950,2965,2950,14643
20240924,145300,6718636150,2960,2945,2960,2945,13450
20240924,145200,6678976380,2950,2945,2950,2935,5454
20240924,145100,6662946260,2940,2945,2950,2935,15435
20240924,145000,6617560750,2950,2950,2950,2945,7028
20240924,144900,6596857715,2945,2950,2950,2945,2364
20240924,144800,6589894885,2950,2950,2950,2945,1107
20240924,144700,6586631870,2950,2950,2950,2940,21334
20240924,144600,6523837400,2950,2950,2955,2945,12154
20240924,144500,6488007350,2950,2955,2955,2950,3430
20240924,144400,6477886630,2955,2955,2955,2950,1068
20240924,144300,6474732580,2950,2955,2955,2945,8269
20240924,144200,6450339345,2955,2950,2955,2950,775
20240924,144100,6448050525,2955,2955,2955,2945,27075
20240924,144000,6368273755,2955,2950,2955,2950,7231
20240924,143900,6346938690,2955,2955,2955,2950,26347
20240924,143800,6269202580,2955,2960,2960,2950,40652
20240924,143700,6149061460,2960,2960,2965,2955,1625
20240924,143600,6144253380,2960,2960,2965,2960,9362
20240924,143500,6116541850,2960,2960,2970,2960,5629
20240924,143400,6099878280,2960,2970,2970,2955,90837
20240924,143300,5830868065,2970,2970,2970,2965,2167
20240924,143200,5824432795,2970,2965,2970,2965,3433
20240924,143100,5814237075,2970,2970,2970,2970,1110
20240924,143000,5810940375,2965,2970,2970,2965,12492
20240924,142900,5773841855,2975,2970,2975,2970,1430
20240924,142800,5769594660,2970,2975,2975,2970,396
20240924,142700,5768416855,2975,2975,2975,2970,1656
20240924,142600,5763493350,2970,2975,2975,2970,115
20240924,142500,5763151725,2975,2970,2975,2970,2593
20240924,142400,5755450315,2975,2975,2975,2970,2971
20240924,142300,5746619100,2975,2975,2975,2975,1131
20240924,142200,5743254375,2975,2970,2975,2970,76
20240924,142100,5743028325,2970,2975,2975,2970,4973
20240924,142000,5728258010,2975,2970,2975,2970,2624
20240924,141900,5720454485,2975,2975,2975,2975,50
20240924,141800,5720305735,2975,2975,2975,2970,271
20240924,141700,5719500605,2975,2975,2975,2970,646
20240924,141600,5717579120,2975,2975,2975,2975,200
20240924,141500,5716984120,2975,2970,2975,2970,319
20240924,141400,5716036290,2970,2970,2975,2965,2537
20240924,141300,5708506180,2975,2975,2975,2965,9902
20240924,141200,5679144310,2975,2970,2975,2965,3975
20240924,141100,5667346710,2970,2970,2970,2965,1896
20240924,141000,5661720480,2970,2970,2970,2965,1969
20240924,140900,5655878095,2970,2970,2975,2965,748
20240924,140800,5653657580,2975,2970,2975,2965,9688
20240924,140700,5624876540,2965,2965,2970,2960,8945
20240924,140600,5598359670,2960,2975,2975,2960,25541
20240924,140500,5522601035,2975,2975,2975,2970,2216
20240924,140400,5516018745,2975,2975,2975,2970,232
20240924,140300,5515328570,2975,2970,2975,2970,1752
20240924,140200,5510124735,2970,2980,2980,2970,725
20240924,140100,5507966955,2980,2975,2980,2970,5887
20240924,140000,5490477640,2975,2990,2990,2975,4449
20240924,135900,5477235660,2990,2990,2990,2975,32030
20240924,135800,5381763770,2985,2985,2990,2985,4525
20240924,135700,5368247760,2990,2990,2990,2985,162
20240924,135600,5367764110,2985,2990,2990,2985,2671
20240924,135500,5359791100,2990,2990,2990,2990,44
20240924,135400,5359659540,2985,2990,2990,2985,2335
20240924,135300,5352689060,2990,2990,2990,2990,138
20240924,135200,5352276440,2990,2985,2990,2985,2799
20240924,135100,5343916365,2985,2990,2990,2985,390
20240924,135000,5342751350,2990,2990,2990,2990,265
20240924,134900,5341959000,2990,2985,2990,2985,215
20240924,134800,5341316635,2990,2985,2990,2985,3186
20240924,134700,5331806230,2985,2990,2990,2985,2347
20240924,134600,5324789335,2990,2985,2990,2985,2684
20240924,134500,5316777240,2985,2990,2990,2985,1379
20240924,134400,5312659405,2985,2990,2990,2985,3360
20240924,134300,5302629725,2990,2990,2990,2985,744
20240924,134200,5300405475,2990,2995,2995,2985,1451
20240924,134100,5296067215,2985,2990,2995,2985,12409
20240924,134000,5258967040,2995,2995,2995,2995,17
20240924,133900,5258916125,2995,2995,2995,2990,1248
20240924,133800,5255179100,2990,2995,3000,2990,497
20240924,133700,5253692565,2995,2995,2995,2995,15
20240924,133600,5253647640,2990,2995,2995,2990,973
20240924,133500,5250734240,2995,2990,2995,2990,3098
20240924,133400,5241470775,2990,2990,2995,2990,812
20240924,133300,5239041365,2995,2995,2995,2995,14862
20240924,133200,5194529675,3000,3000,3000,2995,138
20240924,133100,5194115680,3000,2995,3000,2995,197
20240924,133000,5193525520,3000,3000,3000,2995,4645
20240924,132900,5179613650,2995,3000,3000,2995,942
20240924,132800,5176790105,3000,2995,3000,2995,433
20240924,132700,5175493105,3000,2995,3000,2995,2222
20240924,132600,5168838135,3000,2995,3005,2995,542
20240924,132500,5167212100,3000,2995,3000,2995,4290
20240924,132400,5154355125,2995,3000,3000,2995,13234
20240924,132300,5114717680,2995,3000,3000,2995,2436
20240924,132200,5107419500,3000,3000,3000,3000,566
20240924,132100,5105721500,3000,3000,3000,2995,451
20240924,132000,5104369235,3000,2995,3000,2995,644
20240924,131900,5102437780,3000,3005,3005,3000,345
20240924,131800,5101401560,3000,3005,3005,2995,490
20240924,131700,5099930730,3005,3005,3005,3000,238
20240924,131600,5099216340,3005,3005,3005,3000,956
20240924,131500,5096344100,3005,2995,3005,2990,451
20240924,131400,5094993815,3000,3000,3005,2990,17253
20240924,131300,5043393605,3000,2995,3000,2985,12783
20240924,131200,5005172150,3000,3000,3000,2990,2849
20240924,131100,4996647375,2995,3005,3005,2995,231
20240924,131000,4995955060,2990,3005,3005,2980,42695
20240924,130900,4868322705,3000,3000,3005,2995,1863
20240924,130800,4862733190,3000,3000,3000,2995,446
20240924,130700,4861395370,3000,3000,3000,3000,290
20240924,130600,4860525370,3000,2995,3000,2995,1666
20240924,130500,4855532955,3000,3000,3000,2995,569
20240924,130400,4853827615,3000,3000,3000,3000,2089
20240924,130300,4847560615,2995,3000,3000,2995,1732
20240924,130200,4842365355,3000,3000,3000,2995,3676
20240924,130100,4831355145,3000,2995,3000,2990,458
20240924,130000,4829983740,2995,3000,3000,2990,1157
20240924,125900,4826514265,2990,2995,3000,2990,13947
20240924,125800,4784769310,2995,3000,3000,2995,487
20240924,125700,4783308605,3000,3005,3005,2995,6688
20240924,125600,4763245270,3005,3005,3005,3005,110
20240924,125500,4762914720,3005,3000,3005,2995,1495
20240924,125400,4758430000,3000,3000,3000,2995,994
20240924,125300,4755448745,3000,3000,3000,3000,1610
20240924,125200,4750618745,3000,3000,3000,2995,90
20240924,125100,4750348760,2995,2995,3000,2995,602
20240924,125000,4748545095,3000,3000,3000,3000,518
20240924,124900,4746991095,3000,3000,3000,2995,384
20240924,124800,4745840565,3000,3000,3000,2995,561
20240924,124700,4744158655,3000,3000,3000,3000,81
20240924,124600,4743915655,3000,3000,3000,3000,0
20240924,124500,4743915655,3000,3000,3000,2995,1507
20240924,124400,4739398270,3000,3000,3000,2995,1143
20240924,124300,4735974570,3000,2995,3000,2995,227
20240924,124200,4735294155,2995,2990,3000,2990,2653
20240924,124100,4727349125,2990,2990,2990,2990,615
20240924,124000,4725510275,2990,2995,3000,2990,1222
20240924,123900,4721847190,2995,3005,3005,2990,18221
20240924,123800,4667216860,3005,3005,3005,3005,729
20240924,123700,4665026215,3005,3010,3010,3000,110
20240924,123600,4664695780,3010,3000,3010,3000,156
20240924,123500,4664227730,3000,3005,3005,3000,729
20240924,123400,4662038085,3005,3015,3015,3005,7296
20240924,123300,4640112400,3005,3010,3010,3005,1685
20240924,123200,4635041770,3010,3010,3010,3010,141
20240924,123100,4634617360,3010,3010,3010,3010,501
20240924,123000,4633109350,3010,3005,3010,3005,777
20240924,122900,4630774380,3010,3010,3010,3010,127
20240924,122800,4630392110,3005,3010,3010,3005,445
20240924,122700,4629054660,3010,3005,3010,3005,4416
20240924,122600,4615763260,3005,3005,3005,3005,119
20240924,122500,4615405665,3010,3010,3010,3005,210
20240924,122400,4614774315,3010,3010,3010,3005,384
20240924,122300,4613619235,3010,3005,3010,3005,101
20240924,122200,4613315515,3005,3005,3010,3005,2049
20240924,122100,4607158125,3010,3010,3010,3005,1685
20240924,122000,4602087035,3010,3010,3010,3010,57
20240924,121900,4601915465,3010,3005,3010,3005,115
20240924,121800,4601569635,3005,3005,3005,3000,2055
20240924,121700,4595401590,3005,3005,3005,3005,32
20240924,121600,4595305430,3000,3005,3005,3000,3056
20240924,121500,4586122200,3005,3005,3010,3000,8270
20240924,121400,4561276370,3005,3005,3005,3005,96
20240924,121300,4560987890,3005,3005,3005,3005,166
20240924,121200,4560489060,3005,3000,3005,3000,484
20240924,121100,4559036415,3000,3000,3000,3000,156
20240924,121000,4558568415,3000,3005,3005,3000,7311
20240924,120900,4536635200,3005,3005,3005,3000,298
20240924,120800,4535740475,3005,3005,3005,3000,926
20240924,120700,4532958640,3005,3000,3005,3000,493
20240924,120600,4531479480,3000,3005,3005,3000,254
20240924,120500,4530717475,3005,3000,3005,3000,1298
20240924,120400,4526818175,3005,3005,3005,3005,96
20240924,120300,4526529695,3005,3000,3005,3000,1460
20240924,120200,4522146520,3005,3005,3005,3005,336
20240924,120100,4521136840,3000,3005,3005,3000,869
20240924,120000,4518525785,3005,3005,3005,3000,207
20240924,115900,4517904515,3005,3000,3005,3000,794
20240924,115800,4515522045,3005,3005,3005,3000,29
20240924,115700,4515434910,3000,3005,3005,3000,245
20240924,115600,4514699745,3000,3000,3005,3000,33
20240924,115500,4514600590,3005,3005,3005,3000,796
20240924,115400,4512208655,3000,3005,3005,3000,817
20240924,115300,4509754625,3005,3005,3005,2990,1100
20240924,115200,4506457410,3005,2995,3005,2995,6899
20240924,115100,4485780575,2990,2995,2995,2990,5089
20240924,115000,4470564105,2990,2990,2995,2990,684
20240924,114900,4468518775,2990,2990,2990,2985,3004
20240924,114800,4459537825,2990,2990,2990,2985,334
20240924,114700,4458540500,2985,2990,2990,2985,269
20240924,114600,4457737485,2990,2990,2990,2985,247
20240924,114500,4456999455,2990,2985,2990,2985,1422
20240924,114400,4452754105,2985,2990,2990,2985,99
20240924,114300,4452458120,2990,2995,2995,2985,622
20240924,114200,4450598475,2990,2995,2995,2990,158
20240924,114100,4450126035,2995,2990,2995,2985,429
20240924,114000,4448843125,2990,2985,2990,2985,3678
20240924,113900,4437846200,2990,2990,2990,2985,727
20240924,113800,4435673330,2990,2990,2990,2990,3063
20240924,113700,4426514960,2990,2985,2990,2985,3210
20240924,113600,4416917105,2985,2995,2995,2985,13130
20240924,113500,4377692280,2995,2995,2995,2995,130
20240924,113400,4377302930,2995,2990,2995,2990,769
20240924,113300,4375003565,2990,2995,2995,2990,3577
20240924,113200,4364307660,2995,3000,3000,2990,11364
20240924,113100,4330272020,3000,3000,3000,3000,205
20240924,113000,4329657020,3000,3000,3000,2995,2148
20240924,112900,4323220690,3000,2995,3000,2995,2538
20240924,112800,4315606985,3000,3000,3000,3000,8029
20240924,112700,4291519985,3000,3000,3000,2995,2494
20240924,112600,4284046190,3000,3000,3000,3000,422
20240924,112500,4282780190,3000,3000,3000,2995,201
20240924,112400,4282177485,2995,2990,2995,2990,1316
20240924,112300,4278238135,2995,2995,2995,2995,1043
20240924,112200,4275114350,2990,2990,2995,2990,62
20240924,112100,4274928955,2995,2995,2995,2990,2269
20240924,112000,4268138895,2995,2995,2995,2995,110
20240924,111900,4267809445,2990,2995,2995,2990,3322
20240924,111800,4257868605,2995,2995,2995,2990,901
20240924,111700,4255171075,2995,2995,2995,2995,5240
20240924,111600,4239477275,2995,2990,2995,2990,1903
20240924,111500,4233785690,2990,2980,2990,2980,6211
20240924,111400,4215251760,2980,2980,2985,2980,2896
20240924,111300,4206615330,2980,2975,2980,2975,2672
20240924,111200,4198664150,2975,2975,2975,2975,15021
20240924,111100,4153976675,2975,2970,2975,2965,3135
20240924,111000,4144671785,2970,2970,2975,2970,7011
20240924,110900,4123844300,2970,2970,2975,2970,3222
20240924,110800,4114269950,2970,2970,2970,2965,15663
20240924,110700,4067761240,2970,2970,2970,2965,2434
20240924,110600,4060532555,2970,2965,2970,2960,6111
20240924,110500,4042413750,2960,2960,2965,2955,17152
20240924,110400,3991618955,2955,2960,2960,2955,16704
20240924,110300,3942241425,2960,2970,2970,2955,34630
20240924,110200,3839692025,2970,2970,2975,2970,5563
20240924,110100,3823167360,2970,2970,2975,2970,1969
20240924,110000,3817318450,2970,2970,2975,2965,14325
20240924,105900,3774801525,2970,2975,2975,2965,10294
20240924,105800,3744250665,2975,2985,2985,2970,49759
20240924,105700,3596308515,2985,2985,2985,2985,1179
20240924,105600,3592789200,2985,2990,2990,2985,152
20240924,105500,3592334725,2985,2990,2990,2980,11389
20240924,105400,3558388510,2985,2985,2985,2985,1483
20240924,105300,3553961755,2985,2985,2985,2980,9300
20240924,105200,3526201545,2985,2985,2990,2980,2248
20240924,105100,3519491270,2985,2990,2990,2975,8347
20240924,105000,3494580715,2985,2990,2990,2985,1367
20240924,104900,3490498715,2985,2990,2990,2985,467
20240924,104800,3489103180,2990,2975,2990,2975,2741
20240924,104700,3480940605,2975,2985,2985,2975,44515
20240924,104600,3348375105,2990,2990,2990,2980,24963
20240924,104500,3273877760,2990,2990,2990,2985,5908
20240924,104400,3256237210,2995,2990,2995,2990,22358
20240924,104300,3189386410,2990,2990,2990,2990,167
20240924,104200,3188887080,2995,2990,2995,2990,1782
20240924,104100,3183558645,2995,2995,3000,2995,3393
20240924,104000,3173394640,2995,2995,3000,2995,1687
20240924,103900,3168336600,2995,2995,3000,2995,1739
20240924,103800,3163128290,2995,3010,3010,2995,26761
20240924,103700,3082968265,3015,3015,3015,3015,100
20240924,103600,3082666765,3015,3010,3015,3000,30129
20240924,103500,2992233740,3010,3010,3010,3010,61
20240924,103400,2992050130,3010,3010,3015,3010,191
20240924,103300,2991475010,3010,3020,3025,3010,10789
20240924,103200,2958986635,3020,3025,3025,3020,2899
20240924,103100,2950225380,3020,3020,3025,3020,2111
20240924,103000,2943846500,3020,3025,3025,3020,6348
20240924,102900,2924674205,3020,3020,3025,3020,813
20240924,102800,2922218935,3025,3020,3025,3020,570
20240924,102700,2920495380,3020,3015,3025,3015,2445
20240924,102600,2913110970,3020,3020,3020,3020,30
20240924,102500,2913020370,3015,3010,3015,3010,1825
20240924,102400,2907518245,3015,3015,3015,3010,2682
20240924,102300,2899438965,3020,3020,3020,3020,737
20240924,102200,2897213225,3025,3025,3030,3015,2143
20240924,102100,2890730325,3025,3025,3025,3025,1105
20240924,102000,2887387700,3030,3020,3030,3020,7622
20240924,101900,2864334615,3015,3010,3025,3010,6516
20240924,101800,2844669395,3010,3020,3020,3010,569
20240924,101700,2842951355,3020,3010,3020,3010,4676
20240924,101600,2828855090,3010,3010,3010,3010,1460
20240924,101500,2824460490,3005,3005,3005,3005,95
20240924,101400,2824175015,3015,3000,3015,3000,1952
20240924,101300,2818318970,3000,3015,3015,3000,206
20240924,101200,2817700770,3015,3015,3015,2995,12397
20240924,101100,2780467785,3015,3005,3015,3005,1513
20240924,101000,2775921090,3005,3000,3005,3000,3351
20240924,100900,2765855540,3000,3000,3005,2990,10630
20240924,100800,2733986025,3000,2995,3000,2985,28666
20240924,100700,2648268585,2990,3000,3005,2990,21664
20240924,100600,2583362325,3000,3020,3020,3000,1964
20240924,100500,2577470225,3000,3025,3025,2995,33714
20240924,100400,2476235640,3020,3025,3025,3020,483
20240924,100300,2474775845,3030,3020,3030,3015,5758
20240924,100200,2457412210,3020,3030,3030,3020,263
20240924,100100,2456616820,3015,3025,3030,3015,4247
20240924,100000,2443792615,3030,3020,3030,3020,39
20240924,095900,2443674785,3030,3020,3030,3020,1115
20240924,095800,2440304845,3015,3030,3030,3015,3121
20240924,095700,2430887740,3030,3030,3030,3020,3987
20240924,095600,2418843330,3030,3015,3030,3015,6542
20240924,095500,2399040050,3020,3020,3020,3020,3219
20240924,095400,2389318670,3020,3010,3020,3010,2369
20240924,095300,2382169740,3010,3015,3015,3005,17490
20240924,095200,2329557150,3015,3025,3025,3015,5597
20240924,095100,2312675615,3020,3025,3025,3020,104
20240924,095000,2312361185,3020,3030,3030,3020,2518
20240924,094900,2304742265,3025,3020,3030,3020,2221
20240924,094800,2298022385,3020,3015,3030,3015,2249
20240924,094700,2291232500,3015,3030,3030,3015,26600
20240924,094600,2210896360,3025,3030,3045,3025,533
20240924,094500,2209283945,3045,3030,3045,3015,22489
20240924,094400,2141115070,3045,3025,3045,3025,1712
20240924,094300,2135920505,3035,3035,3035,3035,586
20240924,094200,2134141995,3030,3030,3030,3015,2019
20240924,094100,2128024560,3030,3030,3030,3015,16124
20240924,094000,2079280255,3030,3030,3030,3030,465
20240924,093900,2077871305,3030,3030,3035,3030,247
20240924,093800,2077122890,3030,3030,3035,3025,3452
20240924,093700,2066663040,3030,3030,3030,3030,5371
20240924,093600,2050388910,3030,3040,3040,3030,11866
20240924,093500,2014385670,3040,3045,3045,3040,468
20240924,093400,2012962920,3045,3045,3045,3040,695
20240924,093300,2010849840,3045,3035,3045,3020,273
20240924,093200,2010020030,3040,3030,3040,3020,4017
20240924,093100,1997837145,3030,3020,3030,3020,2689
20240924,093000,1989695105,3030,3025,3030,3020,1500
20240924,092900,1985161750,3020,3045,3045,3020,38767
20240924,092800,1867400335,3050,3050,3065,3050,72403
20240924,092700,1646221765,3050,3045,3050,3045,1905
20240924,092600,1640415570,3045,3040,3045,3040,6893
20240924,092500,1619452555,3040,3045,3045,3040,1732
20240924,092400,1614180345,3045,3035,3045,3030,7748
20240924,092300,1590661790,3035,3035,3045,3035,10215
20240924,092200,1559623700,3035,3030,3040,3030,6603
20240924,092100,1539583540,3030,3015,3030,3015,3556
20240924,092000,1528820555,3015,3010,3030,3005,7736
20240924,091900,1505441005,3005,3025,3025,3005,10983
20240924,091800,1472383895,3025,3015,3025,3000,7582
20240924,091700,1449578100,3010,3005,3015,2985,48157
20240924,091600,1305159855,3005,3025,3025,3000,33584
20240924,091500,1204201255,3025,3035,3055,3020,20952
20240924,091400,1140725915,3040,3055,3055,3040,16535
20240924,091300,1090373180,3055,3055,3065,3055,6493
20240924,091200,1070535375,3055,3075,3075,3055,19713
20240924,091100,1010097700,3075,3095,3095,3070,37829
20240924,091000,893488180,3095,3085,3105,3085,29843
20240924,090900,801070715,3085,3085,3100,3080,60016
20240924,090800,615551225,3085,3065,3085,3060,22059
20240924,090700,547813155,3060,3055,3060,3055,10041
20240924,090600,517087855,3055,3050,3055,3045,43493
20240924,090500,384445530,3045,3050,3050,3040,11815
20240924,090400,348510015,3050,3030,3050,3030,15805
20240924,090300,300602230,3030,3055,3055,3030,27826
20240924,090200,215947280,3060,3065,3065,3050,14231
20240924,090100,172440750,3060,3055,3075,3050,6912
20240924,090000,151277425,3055,3060,3070,3050,49482