stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194300,337847680,4920,4920,4920,4920,2880
20240902,194200,337847680,4920,4920,4920,4920,0
20240902,194100,337847680,4920,4920,4920,4920,0
20240902,194000,337847680,4920,4920,4920,4920,0
20240902,193900,337847680,4920,4920,4920,4920,0
20240902,193800,337847680,4920,4920,4920,4920,0
20240902,193700,337847680,4920,4920,4920,4920,0
20240902,193600,337847680,4920,4920,4920,4920,0
20240902,193500,337847680,4920,4920,4920,4920,0
20240902,193400,337847680,4920,4920,4920,4920,0
20240902,193300,337847680,4920,4920,4920,4920,0
20240902,193200,337847680,4920,4920,4920,4920,0
20240902,193100,337847680,4920,4920,4920,4920,0
20240902,193000,337847680,4920,4920,4920,4920,0
20240902,192900,337847680,4920,4920,4920,4920,0
20240902,192800,337847680,4920,4920,4920,4920,0
20240902,192700,337847680,4920,4920,4920,4920,0
20240902,192600,337847680,4920,4920,4920,4920,0
20240902,192500,337847680,4920,4920,4920,4920,0
20240902,192400,337847680,4920,4920,4920,4920,0
20240902,192300,337847680,4920,4920,4920,4920,0
20240902,192200,337847680,4920,4920,4920,4920,0
20240902,192100,337847680,4920,4920,4920,4920,0
20240902,192000,337847680,4920,4920,4920,4920,0
20240902,191900,337847680,4920,4920,4920,4920,0
20240902,191800,337847680,4920,4920,4920,4920,0
20240902,191700,337847680,4920,4920,4920,4920,0
20240902,191600,337847680,4920,4920,4920,4920,0
20240902,191500,337847680,4920,4920,4920,4920,0
20240902,191400,337847680,4920,4920,4920,4920,0
20240902,191300,337847680,4920,4920,4920,4920,2880
20240902,191200,337847680,4920,4920,4920,4920,0
20240902,191100,337847680,4920,4920,4920,4920,0
20240902,191000,337847680,4920,4920,4920,4920,0
20240902,190900,337847680,4920,4920,4920,4920,0
20240902,190800,337847680,4920,4920,4920,4920,0
20240902,190700,337847680,4920,4920,4920,4920,0
20240902,190600,337847680,4920,4920,4920,4920,0
20240902,190500,337847680,4920,4920,4920,4920,0
20240902,190400,337847680,4920,4920,4920,4920,0
20240902,190300,337847680,4920,4920,4920,4920,0
20240902,190200,337847680,4920,4920,4920,4920,0
20240902,190100,337847680,4920,4920,4920,4920,0
20240902,190000,337847680,4920,4920,4920,4920,0
20240902,185900,337847680,4920,4920,4920,4920,0
20240902,185800,337847680,4920,4920,4920,4920,0
20240902,185700,337847680,4920,4920,4920,4920,0
20240902,185600,337847680,4920,4920,4920,4920,0
20240902,185500,337847680,4920,4920,4920,4920,0
20240902,185400,337847680,4920,4920,4920,4920,0
20240902,185300,337847680,4920,4920,4920,4920,0
20240902,185200,337847680,4920,4920,4920,4920,0
20240902,185100,337847680,4920,4920,4920,4920,0
20240902,185000,337847680,4920,4920,4920,4920,0
20240902,184900,337847680,4920,4920,4920,4920,0
20240902,184800,337847680,4920,4920,4920,4920,0
20240902,184700,337847680,4920,4920,4920,4920,0
20240902,184600,337847680,4920,4920,4920,4920,0
20240902,184500,337847680,4920,4920,4920,4920,0
20240902,184400,337847680,4920,4920,4920,4920,0
20240902,184300,337847680,4920,4920,4920,4920,2880
20240902,184200,337847680,4920,4920,4920,4920,0
20240902,184100,337847680,4920,4920,4920,4920,0
20240902,184000,337847680,4920,4920,4920,4920,0
20240902,183900,337847680,4920,4920,4920,4920,0
20240902,183800,337847680,4920,4920,4920,4920,0
20240902,183700,337847680,4920,4920,4920,4920,0
20240902,183600,337847680,4920,4920,4920,4920,0
20240902,183500,337847680,4920,4920,4920,4920,0
20240902,183400,337847680,4920,4920,4920,4920,0
20240902,183300,337847680,4920,4920,4920,4920,0
20240902,183200,337847680,4920,4920,4920,4920,0
20240902,183100,337847680,4920,4920,4920,4920,0
20240902,183000,337847680,4920,4920,4920,4920,0
20240902,182900,337847680,4920,4920,4920,4920,0
20240902,182800,337847680,4920,4920,4920,4920,0
20240902,182700,337847680,4920,4920,4920,4920,0
20240902,182600,337847680,4920,4920,4920,4920,0
20240902,182500,337847680,4920,4920,4920,4920,0
20240902,182400,337847680,4920,4920,4920,4920,0
20240902,182300,337847680,4920,4920,4920,4920,0
20240902,182200,337847680,4920,4920,4920,4920,0
20240902,182100,337847680,4920,4920,4920,4920,0
20240902,182000,337847680,4920,4920,4920,4920,0
20240902,181900,337847680,4920,4920,4920,4920,0
20240902,181800,337847680,4920,4920,4920,4920,0
20240902,181700,337847680,4920,4920,4920,4920,0
20240902,181600,337847680,4920,4920,4920,4920,0
20240902,181500,337847680,4920,4920,4920,4920,0
20240902,181400,337847680,4920,4920,4920,4920,0
20240902,181300,337847680,4920,4920,4920,4920,2880
20240902,181200,337847680,4920,4920,4920,4920,0
20240902,181100,337847680,4920,4920,4920,4920,0
20240902,181000,337847680,4920,4920,4920,4920,0
20240902,180900,337847680,4920,4920,4920,4920,0
20240902,180800,337847680,4920,4920,4920,4920,0
20240902,180700,337847680,4920,4920,4920,4920,0
20240902,180600,337847680,4920,4920,4920,4920,0
20240902,180500,337847680,4920,4920,4920,4920,0
20240902,180400,337847680,4920,4920,4920,4920,0
20240902,180300,337847680,4920,4920,4920,4920,0
20240902,180200,337847680,4920,4920,4920,4920,0
20240902,180100,337847680,4920,4920,4920,4920,0
20240902,180000,337847680,4920,4920,4920,4920,0
20240902,175900,337847680,4920,4920,4920,4920,0
20240902,175800,337847680,4920,4920,4920,4920,0
20240902,175700,337847680,4920,4920,4920,4920,0
20240902,175600,337847680,4920,4920,4920,4920,0
20240902,175500,337847680,4920,4920,4920,4920,0
20240902,175400,337847680,4920,4920,4920,4920,0
20240902,175300,337847680,4920,4920,4920,4920,0
20240902,175200,337847680,4920,4920,4920,4920,0
20240902,175100,337847680,4920,4920,4920,4920,0
20240902,175000,337847680,4920,4920,4920,4920,0
20240902,174900,337847680,4920,4920,4920,4920,0
20240902,174800,337847680,4920,4920,4920,4920,0
20240902,174700,337847680,4920,4920,4920,4920,0
20240902,174600,337847680,4920,4920,4920,4920,0
20240902,174500,337847680,4920,4920,4920,4920,0
20240902,174400,337847680,4920,4920,4920,4920,0
20240902,174300,337847680,4920,4920,4920,4920,2880
20240902,174200,337847680,4920,4920,4920,4920,0
20240902,174100,337847680,4920,4920,4920,4920,0
20240902,174000,337847680,4920,4920,4920,4920,0
20240902,173900,337847680,4920,4920,4920,4920,0
20240902,173800,337847680,4920,4920,4920,4920,0
20240902,173700,337847680,4920,4920,4920,4920,0
20240902,173600,337847680,4920,4920,4920,4920,0
20240902,173500,337847680,4920,4920,4920,4920,0
20240902,173400,337847680,4920,4920,4920,4920,0
20240902,173300,337847680,4920,4920,4920,4920,0
20240902,173200,337847680,4920,4920,4920,4920,0
20240902,173100,337847680,4920,4920,4920,4920,0
20240902,173000,337847680,4920,4920,4920,4920,0
20240902,172900,337847680,4920,4920,4920,4920,0
20240902,172800,337847680,4920,4920,4920,4920,0
20240902,172700,337847680,4920,4920,4920,4920,0
20240902,172600,337847680,4920,4920,4920,4920,0
20240902,172500,337847680,4920,4920,4920,4920,0
20240902,172400,337847680,4920,4920,4920,4920,0
20240902,172300,337847680,4920,4920,4920,4920,0
20240902,172200,337847680,4920,4920,4920,4920,0
20240902,172100,337847680,4920,4920,4920,4920,0
20240902,172000,337847680,4920,4920,4920,4920,0
20240902,171900,337847680,4920,4920,4920,4920,0
20240902,171800,337847680,4920,4920,4920,4920,0
20240902,171700,337847680,4920,4920,4920,4920,0
20240902,171600,337847680,4920,4920,4920,4920,0
20240902,171500,337847680,4920,4920,4920,4920,0
20240902,171400,337847680,4920,4920,4920,4920,0
20240902,171300,337847680,4920,4920,4920,4920,2880
20240902,171200,337847680,4920,4920,4920,4920,0
20240902,171100,337847680,4920,4920,4920,4920,0
20240902,171000,337847680,4920,4920,4920,4920,0
20240902,170900,337847680,4920,4920,4920,4920,0
20240902,170800,337847680,4920,4920,4920,4920,0
20240902,170700,337847680,4920,4920,4920,4920,0
20240902,170600,337847680,4920,4920,4920,4920,0
20240902,170500,337847680,4920,4920,4920,4920,0
20240902,170400,337847680,4920,4920,4920,4920,0
20240902,170300,337847680,4920,4920,4920,4920,0
20240902,170200,337847680,4920,4920,4920,4920,0
20240902,170100,337847680,4920,4920,4920,4920,0
20240902,170000,337847680,4920,4920,4920,4920,0
20240902,165900,337847680,4920,4920,4920,4920,0
20240902,165800,337847680,4920,4920,4920,4920,0
20240902,165700,337847680,4920,4920,4920,4920,0
20240902,165600,337847680,4920,4920,4920,4920,0
20240902,165500,337847680,4920,4920,4920,4920,0
20240902,165400,337847680,4920,4920,4920,4920,0
20240902,165300,337847680,4920,4920,4920,4920,0
20240902,165200,337847680,4920,4920,4920,4920,0
20240902,165100,337847680,4920,4920,4920,4920,0
20240902,165000,337847680,4920,4920,4920,4920,0
20240902,164900,337847680,4920,4920,4920,4920,0
20240902,164800,337847680,4920,4920,4920,4920,0
20240902,164700,337847680,4920,4920,4920,4920,0
20240902,164600,337847680,4920,4920,4920,4920,0
20240902,164500,337847680,4920,4920,4920,4920,0
20240902,164400,337847680,4920,4920,4920,4920,0
20240902,164300,337847680,4920,4920,4920,4920,2880
20240902,164200,337847680,4920,4920,4920,4920,0
20240902,164100,337847680,4920,4920,4920,4920,0
20240902,164000,337847680,4920,4920,4920,4920,0
20240902,163900,337847680,4920,4920,4920,4920,0
20240902,163800,337847680,4920,4920,4920,4920,0
20240902,163700,337847680,4920,4920,4920,4920,0
20240902,163600,337847680,4920,4920,4920,4920,0
20240902,163500,337847680,4920,4920,4920,4920,0
20240902,163400,337847680,4920,4920,4920,4920,0
20240902,163300,337847680,4920,4920,4920,4920,0
20240902,163200,337847680,4920,4920,4920,4920,0
20240902,163100,337847680,4920,4920,4920,4920,0
20240902,163000,337847680,4920,4920,4920,4920,0
20240902,162900,337847680,4920,4920,4920,4920,0
20240902,162800,337847680,4920,4920,4920,4920,0
20240902,162700,337847680,4920,4920,4920,4920,0
20240902,162600,337847680,4920,4920,4920,4920,0
20240902,162500,337847680,4920,4920,4920,4920,0
20240902,162400,337847680,4920,4920,4920,4920,0
20240902,162300,337847680,4920,4920,4920,4920,0
20240902,162200,337847680,4920,4920,4920,4920,0
20240902,162100,337847680,4920,4920,4920,4920,0
20240902,162000,337847680,4920,4920,4920,4920,0
20240902,161900,337847680,4920,4920,4920,4920,0
20240902,161800,337847680,4920,4920,4920,4920,0
20240902,161700,337847680,4920,4920,4920,4920,0
20240902,161600,337847680,4920,4920,4920,4920,0
20240902,161500,337847680,4920,4920,4920,4920,0
20240902,161400,337847680,4920,4920,4920,4920,0
20240902,161300,337847680,4920,4920,4920,4920,2880
20240902,161200,337847680,4920,4920,4920,4920,0
20240902,161100,337847680,4920,4920,4920,4920,0
20240902,161000,337847680,4920,4920,4920,4920,0
20240902,160900,337847680,4920,4920,4920,4920,0
20240902,160800,337847680,4920,4920,4920,4920,0
20240902,160700,337847680,4920,4920,4920,4920,0
20240902,160600,337847680,4920,4920,4920,4920,0
20240902,160500,337847680,4920,4920,4920,4920,0
20240902,160400,337847680,4920,4920,4920,4920,0
20240902,160300,337847680,4920,4920,4920,4920,0
20240902,160200,337847680,4920,4920,4920,4920,0
20240902,160100,337847680,4920,4920,4920,4920,0
20240902,160000,337847680,4920,4920,4920,4920,0
20240902,155900,337847680,4920,4920,4920,4920,0
20240902,155800,337847680,4920,4920,4920,4920,0
20240902,155700,337847680,4920,4920,4920,4920,0
20240902,155600,337847680,4920,4920,4920,4920,0
20240902,155500,337847680,4920,4920,4920,4920,0
20240902,155400,337847680,4920,4920,4920,4920,0
20240902,155300,337847680,4920,4920,4920,4920,0
20240902,155200,337847680,4920,4920,4920,4920,0
20240902,155100,337847680,4920,4920,4920,4920,0
20240902,155000,337847680,4920,4920,4920,4920,0
20240902,154900,337847680,4920,4920,4920,4920,0
20240902,154800,337847680,4920,4920,4920,4920,0
20240902,154700,337847680,4920,4920,4920,4920,0
20240902,154600,337847680,4920,4920,4920,4920,0
20240902,154500,337847680,4920,4920,4920,4920,0
20240902,154400,337847680,4920,4920,4920,4920,0
20240902,154300,337847680,4920,4920,4920,4920,2880
20240902,154200,337847680,4920,4920,4920,4920,0
20240902,154100,337847680,4920,4920,4920,4920,0
20240902,154000,337847680,4920,4920,4920,4920,0
20240902,153900,337847680,4920,4920,4920,4920,0
20240902,153800,337847680,4920,4920,4920,4920,0
20240902,153700,337847680,4920,4920,4920,4920,0
20240902,153600,337847680,4920,4920,4920,4920,0
20240902,153500,337847680,4920,4920,4920,4920,0
20240902,153400,337847680,4920,4920,4920,4920,0
20240902,153300,337847680,4920,4920,4920,4920,0
20240902,153200,337847680,4920,4920,4920,4920,0
20240902,153100,337847680,4920,4920,4920,4920,0
20240902,153000,337847680,4920,4920,4920,4920,2880
20240902,152900,323678080,4920,4920,4920,4920,0
20240902,152800,323678080,4920,4920,4920,4920,0
20240902,152700,323678080,4920,4920,4920,4920,0
20240902,152600,323678080,4920,4920,4920,4920,0
20240902,152500,323678080,4920,4920,4920,4920,0
20240902,152400,323678080,4920,4920,4920,4920,0
20240902,152300,323678080,4920,4920,4920,4920,0
20240902,152200,323678080,4920,4920,4920,4920,0
20240902,152100,323678080,4920,4920,4920,4920,0
20240902,152000,323678080,4920,4920,4920,4920,0
20240902,151900,323678080,4920,4930,4930,4920,959
20240902,151800,318952865,4940,4940,4940,4940,0
20240902,151700,318952865,4940,4940,4940,4935,504
20240902,151600,316465610,4940,4935,4940,4935,47
20240902,151500,316233440,4940,4940,4940,4940,1
20240902,151400,316228500,4940,4940,4940,4940,1
20240902,151300,316223560,4935,4935,4935,4935,0
20240902,151200,316223560,4935,4935,4935,4935,0
20240902,151100,316223560,4935,4935,4935,4935,1
20240902,151000,316218625,4935,4935,4935,4935,951
20240902,150900,311525440,4940,4940,4940,4940,0
20240902,150800,311525440,4940,4940,4940,4940,10
20240902,150700,311476040,4940,4940,4940,4940,0
20240902,150600,311476040,4940,4940,4940,4940,279
20240902,150500,310097780,4940,4940,4940,4940,0
20240902,150400,310097780,4940,4940,4940,4940,0
20240902,150300,310097780,4940,4940,4940,4940,0
20240902,150200,310097780,4940,4950,4950,4940,1785
20240902,150100,301274210,4955,4955,4955,4955,21
20240902,150000,301170155,4955,4955,4955,4955,428
20240902,145900,299049415,4950,4955,4955,4950,1169
20240902,145800,293260805,4955,4955,4955,4955,0
20240902,145700,293260805,4955,4955,4955,4955,0
20240902,145600,293260805,4955,4955,4955,4955,524
20240902,145500,290664385,4965,4965,4965,4965,0
20240902,145400,290664385,4965,4965,4970,4960,554
20240902,145300,287915915,4970,4970,4970,4970,0
20240902,145200,287915915,4970,4960,4970,4960,247
20240902,145100,286690785,4960,4960,4960,4960,754
20240902,145000,282950945,4965,4970,4975,4965,662
20240902,144900,279663380,4975,4965,4975,4955,881
20240902,144800,275292915,4975,4975,4975,4975,1
20240902,144700,275287940,4965,4955,4975,4955,1735
20240902,144600,266686795,4955,4955,4955,4955,0
20240902,144500,266686795,4955,4955,4955,4955,0
20240902,144400,266686795,4955,4955,4955,4955,1
20240902,144300,266681840,4950,4950,4950,4950,0
20240902,144200,266681840,4950,4940,4950,4940,1076
20240902,144100,261360000,4935,4930,4935,4930,1982
20240902,144000,251581400,4930,4930,4930,4930,0
20240902,143900,251581400,4930,4930,4930,4930,41
20240902,143800,251379270,4930,4935,4935,4930,2097
20240902,143700,241036035,4940,4940,4940,4940,0
20240902,143600,241036035,4940,4940,4940,4940,0
20240902,143500,241036035,4940,4940,4940,4940,0
20240902,143400,241036035,4940,4940,4940,4940,0
20240902,143300,241036035,4940,4940,4940,4940,0
20240902,143200,241036035,4940,4940,4940,4940,0
20240902,143100,241036035,4940,4940,4940,4940,0
20240902,143000,241036035,4940,4940,4940,4940,10
20240902,142900,240986635,4940,4940,4940,4940,0
20240902,142800,240986635,4940,4940,4940,4940,0
20240902,142700,240986635,4940,4940,4940,4940,0
20240902,142600,240986635,4940,4940,4940,4940,0
20240902,142500,240986635,4940,4940,4940,4940,0
20240902,142400,240986635,4940,4940,4940,4940,0
20240902,142300,240986635,4940,4940,4940,4940,0
20240902,142200,240986635,4940,4940,4940,4940,0
20240902,142100,240986635,4940,4940,4940,4940,1
20240902,142000,240981695,4930,4930,4930,4930,0
20240902,141900,240981695,4930,4930,4930,4930,905
20240902,141800,236520045,4930,4930,4930,4930,0
20240902,141700,236520045,4930,4930,4930,4930,721
20240902,141600,232965515,4940,4940,4940,4940,0
20240902,141500,232965515,4940,4940,4940,4940,1
20240902,141400,232960575,4930,4930,4930,4930,0
20240902,141300,232960575,4930,4930,4930,4930,0
20240902,141200,232960575,4930,4930,4930,4930,0
20240902,141100,232960575,4930,4930,4930,4930,0
20240902,141000,232960575,4930,4930,4930,4930,0
20240902,140900,232960575,4930,4930,4930,4930,0
20240902,140800,232960575,4930,4930,4930,4930,0
20240902,140700,232960575,4930,4930,4930,4930,0
20240902,140600,232960575,4930,4930,4930,4930,0
20240902,140500,232960575,4930,4930,4930,4930,0
20240902,140400,232960575,4930,4930,4930,4930,0
20240902,140300,232960575,4930,4930,4930,4930,0
20240902,140200,232960575,4930,4930,4930,4930,0
20240902,140100,232960575,4930,4930,4930,4930,0
20240902,140000,232960575,4930,4930,4930,4930,0
20240902,135900,232960575,4930,4930,4930,4930,0
20240902,135800,232960575,4930,4930,4930,4930,0
20240902,135700,232960575,4930,4935,4935,4930,9
20240902,135600,232916180,4940,4940,4940,4940,0
20240902,135500,232916180,4940,4940,4940,4940,0
20240902,135400,232916180,4940,4940,4940,4940,0
20240902,135300,232916180,4940,4940,4940,4940,0
20240902,135200,232916180,4940,4940,4940,4940,0
20240902,135100,232916180,4940,4940,4940,4940,0
20240902,135000,232916180,4940,4940,4940,4940,0
20240902,134900,232916180,4940,4940,4940,4940,0
20240902,134800,232916180,4940,4940,4940,4940,1
20240902,134700,232911240,4940,4940,4940,4940,36
20240902,134600,232733400,4925,4930,4930,4925,905
20240902,134500,228276245,4940,4935,4940,4935,600
20240902,134400,225315180,4935,4935,4935,4935,13
20240902,134300,225251025,4940,4940,4940,4940,0
20240902,134200,225251025,4940,4940,4940,4940,0
20240902,134100,225251025,4940,4940,4940,4940,0
20240902,134000,225251025,4940,4940,4940,4940,0
20240902,133900,225251025,4940,4940,4940,4940,0
20240902,133800,225251025,4940,4940,4940,4940,0
20240902,133700,225251025,4940,4940,4940,4940,0
20240902,133600,225251025,4940,4940,4940,4940,1
20240902,133500,225246085,4940,4940,4940,4940,0
20240902,133400,225246085,4940,4940,4940,4940,0
20240902,133300,225246085,4940,4940,4940,4940,0
20240902,133200,225246085,4940,4940,4940,4940,0
20240902,133100,225246085,4940,4935,4940,4935,262
20240902,133000,223952940,4935,4935,4935,4935,1
20240902,132900,223948005,4920,4920,4920,4920,0
20240902,132800,223948005,4920,4920,4920,4920,0
20240902,132700,223948005,4920,4920,4920,4920,0
20240902,132600,223948005,4920,4920,4920,4920,0
20240902,132500,223948005,4920,4920,4920,4920,0
20240902,132400,223948005,4920,4920,4920,4920,0
20240902,132300,223948005,4920,4920,4920,4920,0
20240902,132200,223948005,4920,4920,4920,4920,0
20240902,132100,223948005,4920,4940,4940,4920,910
20240902,132000,219469060,4930,4930,4930,4930,0
20240902,131900,219469060,4930,4930,4930,4930,0
20240902,131800,219469060,4930,4930,4930,4930,0
20240902,131700,219469060,4930,4930,4930,4930,0
20240902,131600,219469060,4930,4930,4930,4930,0
20240902,131500,219469060,4930,4930,4930,4930,0
20240902,131400,219469060,4930,4930,4930,4930,0
20240902,131300,219469060,4930,4930,4930,4930,0
20240902,131200,219469060,4930,4930,4930,4930,87
20240902,131100,219040150,4930,4930,4930,4930,100
20240902,131000,218547150,4930,4930,4930,4930,0
20240902,130900,218547150,4930,4930,4930,4925,23
20240902,130800,218433770,4930,4930,4930,4930,0
20240902,130700,218433770,4930,4930,4930,4930,0
20240902,130600,218433770,4930,4930,4930,4930,2
20240902,130500,218423910,4930,4930,4930,4930,0
20240902,130400,218423910,4930,4930,4930,4930,0
20240902,130300,218423910,4930,4930,4930,4930,0
20240902,130200,218423910,4930,4930,4930,4930,0
20240902,130100,218423910,4930,4930,4930,4930,0
20240902,130000,218423910,4930,4930,4930,4930,0
20240902,125900,218423910,4930,4930,4930,4930,0
20240902,125800,218423910,4930,4930,4930,4930,0
20240902,125700,218423910,4930,4940,4940,4930,10
20240902,125600,218374520,4930,4930,4930,4930,0
20240902,125500,218374520,4930,4930,4930,4930,1
20240902,125400,218369590,4940,4940,4940,4940,0
20240902,125300,218369590,4940,4940,4940,4940,0
20240902,125200,218369590,4940,4940,4940,4940,1
20240902,125100,218364650,4925,4925,4925,4925,0
20240902,125000,218364650,4925,4925,4925,4925,0
20240902,124900,218364650,4925,4925,4925,4925,0
20240902,124800,218364650,4925,4925,4925,4925,0
20240902,124700,218364650,4925,4925,4925,4925,0
20240902,124600,218364650,4925,4925,4925,4925,0
20240902,124500,218364650,4925,4935,4935,4925,905
20240902,124400,213906965,4940,4940,4940,4940,0
20240902,124300,213906965,4940,4935,4940,4935,20
20240902,124200,213808215,4930,4930,4930,4930,0
20240902,124100,213808215,4930,4935,4935,4930,3512
20240902,124000,196487805,4940,4940,4940,4940,0
20240902,123900,196487805,4940,4940,4940,4940,27
20240902,123800,196354425,4945,4945,4945,4945,0
20240902,123700,196354425,4945,4945,4945,4945,0
20240902,123600,196354425,4945,4945,4945,4945,0
20240902,123500,196354425,4945,4945,4945,4945,0
20240902,123400,196354425,4945,4945,4945,4945,10
20240902,123300,196304975,4945,4945,4945,4945,405
20240902,123200,194302250,4945,4945,4945,4945,0
20240902,123100,194302250,4945,4945,4945,4945,0
20240902,123000,194302250,4945,4945,4945,4945,0
20240902,122900,194302250,4945,4945,4945,4945,0
20240902,122800,194302250,4945,4945,4945,4945,0
20240902,122700,194302250,4945,4945,4945,4945,0
20240902,122600,194302250,4945,4945,4945,4945,0
20240902,122500,194302250,4945,4945,4945,4945,0
20240902,122400,194302250,4945,4945,4945,4945,0
20240902,122300,194302250,4945,4945,4945,4945,0
20240902,122200,194302250,4945,4945,4945,4945,0
20240902,122100,194302250,4945,4945,4945,4945,9
20240902,122000,194257745,4935,4935,4935,4935,0
20240902,121900,194257745,4935,4935,4935,4935,0
20240902,121800,194257745,4935,4940,4940,4935,905
20240902,121700,189791140,4940,4940,4940,4940,3
20240902,121600,189776320,4945,4945,4945,4945,31
20240902,121500,189623025,4940,4940,4940,4940,0
20240902,121400,189623025,4940,4940,4940,4940,0
20240902,121300,189623025,4940,4940,4940,4940,0
20240902,121200,189623025,4940,4940,4940,4940,0
20240902,121100,189623025,4940,4940,4940,4940,0
20240902,121000,189623025,4940,4940,4940,4940,0
20240902,120900,189623025,4940,4940,4940,4940,0
20240902,120800,189623025,4940,4940,4940,4940,0
20240902,120700,189623025,4940,4940,4940,4940,0
20240902,120600,189623025,4940,4940,4940,4940,0
20240902,120500,189623025,4940,4940,4940,4940,0
20240902,120400,189623025,4940,4940,4940,4940,0
20240902,120300,189623025,4940,4940,4940,4940,0
20240902,120200,189623025,4940,4940,4940,4940,276
20240902,120100,188259585,4940,4940,4940,4940,0
20240902,120000,188259585,4940,4940,4940,4940,0
20240902,115900,188259585,4940,4940,4940,4940,0
20240902,115800,188259585,4940,4940,4940,4940,0
20240902,115700,188259585,4940,4940,4940,4940,0
20240902,115600,188259585,4940,4940,4940,4940,0
20240902,115500,188259585,4940,4940,4940,4940,1
20240902,115400,188254645,4940,4940,4940,4940,0
20240902,115300,188254645,4940,4940,4940,4940,0
20240902,115200,188254645,4940,4940,4940,4940,0
20240902,115100,188254645,4940,4940,4940,4940,0
20240902,115000,188254645,4940,4940,4940,4940,60
20240902,114900,187958245,4940,4940,4940,4940,0
20240902,114800,187958245,4940,4945,4945,4940,905
20240902,114700,183487520,4945,4945,4945,4945,0
20240902,114600,183487520,4945,4945,4945,4945,0
20240902,114500,183487520,4945,4945,4945,4945,0
20240902,114400,183487520,4945,4945,4945,4945,0
20240902,114300,183487520,4945,4945,4945,4945,0
20240902,114200,183487520,4945,4945,4945,4945,0
20240902,114100,183487520,4945,4945,4945,4945,0
20240902,114000,183487520,4945,4945,4945,4945,0
20240902,113900,183487520,4945,4945,4945,4945,0
20240902,113800,183487520,4945,4945,4945,4945,0
20240902,113700,183487520,4945,4945,4945,4945,0
20240902,113600,183487520,4945,4945,4945,4945,0
20240902,113500,183487520,4945,4945,4945,4945,0
20240902,113400,183487520,4945,4965,4965,4945,6500
20240902,113300,151331585,4960,4960,4960,4960,0
20240902,113200,151331585,4960,4960,4960,4960,0
20240902,113100,151331585,4960,4960,4960,4960,0
20240902,113000,151331585,4960,4960,4960,4960,0
20240902,112900,151331585,4960,4960,4960,4960,0
20240902,112800,151331585,4960,4960,4960,4960,0
20240902,112700,151331585,4960,4960,4960,4960,0
20240902,112600,151331585,4960,4960,4960,4960,0
20240902,112500,151331585,4960,4960,4960,4960,0
20240902,112400,151331585,4960,4960,4960,4960,0
20240902,112300,151331585,4960,4960,4960,4960,0
20240902,112200,151331585,4960,4965,4965,4960,830
20240902,112100,147214730,4960,4960,4960,4960,0
20240902,112000,147214730,4960,4965,4965,4960,2364
20240902,111900,135478915,4965,4965,4965,4965,0
20240902,111800,135478915,4965,4965,4965,4965,0
20240902,111700,135478915,4965,4965,4965,4965,0
20240902,111600,135478915,4965,4965,4965,4965,0
20240902,111500,135478915,4965,4965,4965,4965,351
20240902,111400,133736200,4965,4970,4970,4965,1874
20240902,111300,124423985,4970,4970,4970,4970,0
20240902,111200,124423985,4970,4970,4970,4970,0
20240902,111100,124423985,4970,4970,4970,4970,0
20240902,111000,124423985,4970,4970,4970,4970,0
20240902,110900,124423985,4970,4970,4970,4970,0
20240902,110800,124423985,4970,4970,4970,4970,0
20240902,110700,124423985,4970,4970,4970,4970,0
20240902,110600,124423985,4970,4970,4970,4970,16
20240902,110500,124344465,4970,4970,4970,4970,0
20240902,110400,124344465,4970,4970,4970,4970,0
20240902,110300,124344465,4970,4970,4970,4970,0
20240902,110200,124344465,4970,4970,4970,4970,0
20240902,110100,124344465,4970,4970,4970,4970,0
20240902,110000,124344465,4970,4970,4970,4970,0
20240902,105900,124344465,4970,4970,4970,4970,0
20240902,105800,124344465,4970,4970,4970,4970,0
20240902,105700,124344465,4970,4970,4970,4970,0
20240902,105600,124344465,4970,4970,4970,4970,0
20240902,105500,124344465,4970,4970,4970,4970,0
20240902,105400,124344465,4970,4970,4970,4970,0
20240902,105300,124344465,4970,4970,4970,4970,0
20240902,105200,124344465,4970,4970,4970,4970,0
20240902,105100,124344465,4970,4970,4970,4970,0
20240902,105000,124344465,4970,4970,4970,4970,0
20240902,104900,124344465,4970,4980,4980,4970,1320
20240902,104800,117778560,4980,4980,4980,4980,0
20240902,104700,117778560,4980,4980,4980,4980,0
20240902,104600,117778560,4980,4980,4980,4980,0
20240902,104500,117778560,4980,4980,4980,4980,0
20240902,104400,117778560,4980,4980,4980,4980,0
20240902,104300,117778560,4980,4980,4980,4980,0
20240902,104200,117778560,4980,4980,4980,4980,0
20240902,104100,117778560,4980,4980,4980,4980,0
20240902,104000,117778560,4980,4980,4980,4980,0
20240902,103900,117778560,4980,4980,4980,4980,207
20240902,103800,116747700,4980,4980,4980,4980,110
20240902,103700,116199900,4980,4980,4980,4980,0
20240902,103600,116199900,4980,4980,4980,4980,0
20240902,103500,116199900,4980,4980,4980,4980,0
20240902,103400,116199900,4980,4980,4980,4980,0
20240902,103300,116199900,4980,4980,4980,4980,0
20240902,103200,116199900,4980,4980,4980,4980,0
20240902,103100,116199900,4980,4980,4980,4980,0
20240902,103000,116199900,4980,4980,4980,4980,0
20240902,102900,116199900,4980,4980,4980,4980,0
20240902,102800,116199900,4980,4980,4980,4980,0
20240902,102700,116199900,4980,4980,4980,4980,0
20240902,102600,116199900,4980,4980,4980,4980,30
20240902,102500,116050500,4980,4980,4980,4980,100
20240902,102400,115552500,4985,4985,4985,4985,0
20240902,102300,115552500,4985,4985,4985,4985,0
20240902,102200,115552500,4985,4985,4985,4985,2
20240902,102100,115542530,4970,4975,4975,4970,1320
20240902,102000,108981980,4990,4990,4990,4990,0
20240902,101900,108981980,4990,4990,4990,4990,1
20240902,101800,108976990,4970,4975,4975,4970,50
20240902,101700,108728435,4985,4985,4985,4985,100
20240902,101600,108229935,4985,4985,4985,4985,1000
20240902,101500,103244935,4975,4975,4975,4975,0
20240902,101400,103244935,4975,4975,4975,4975,0
20240902,101300,103244935,4975,4975,4975,4975,0
20240902,101200,103244935,4975,4975,4975,4975,0
20240902,101100,103244935,4975,4980,4980,4975,113
20240902,101000,102682245,4980,4985,4985,4980,6
20240902,100900,102652340,4980,4980,4980,4980,1
20240902,100800,102647360,4990,4990,4990,4990,2
20240902,100700,102637380,4990,4990,4990,4990,0
20240902,100600,102637380,4990,4990,4990,4990,4
20240902,100500,102617420,4990,4990,4990,4990,0
20240902,100400,102617420,4990,4985,4990,4985,4
20240902,100300,102597475,4985,4990,4990,4985,7
20240902,100200,102562550,4990,4990,4990,4990,0
20240902,100100,102562550,4990,4990,4990,4990,0
20240902,100000,102562550,4990,4990,4990,4990,0
20240902,095900,102562550,4990,4990,4990,4990,0
20240902,095800,102562550,4990,4990,4990,4990,1
20240902,095700,102557560,4970,4970,4970,4970,0
20240902,095600,102557560,4970,4970,4970,4970,0
20240902,095500,102557560,4970,4970,4970,4970,0
20240902,095400,102557560,4970,4970,4970,4970,0
20240902,095300,102557560,4970,4970,4970,4970,841
20240902,095200,98377790,4975,4980,4980,4975,479
20240902,095100,95994740,4990,4990,4990,4990,0
20240902,095000,95994740,4990,4990,4990,4990,0
20240902,094900,95994740,4990,4990,4990,4975,48
20240902,094800,95755910,4990,4990,4990,4990,9
20240902,094700,95711000,4975,4975,4975,4975,1088
20240902,094600,90298200,4975,4975,4975,4975,14
20240902,094500,90228550,4970,4970,4970,4970,0
20240902,094400,90228550,4970,4970,4970,4970,0
20240902,094300,90228550,4970,4970,4970,4970,0
20240902,094200,90228550,4970,4970,4970,4970,0
20240902,094100,90228550,4970,4970,4970,4970,0
20240902,094000,90228550,4970,4970,4970,4970,0
20240902,093900,90228550,4970,4970,4970,4970,0
20240902,093800,90228550,4970,4970,4970,4970,0
20240902,093700,90228550,4970,4970,4970,4970,0
20240902,093600,90228550,4970,4970,4970,4970,0
20240902,093500,90228550,4970,4970,4970,4970,0
20240902,093400,90228550,4970,4970,4970,4970,0
20240902,093300,90228550,4970,4970,4970,4970,0
20240902,093200,90228550,4970,4970,4970,4970,0
20240902,093100,90228550,4970,4970,4970,4970,0
20240902,093000,90228550,4970,4970,4970,4970,0
20240902,092900,90228550,4970,4970,4970,4970,0
20240902,092800,90228550,4970,4970,4970,4970,203
20240902,092700,89219640,4970,4970,4970,4970,0
20240902,092600,89219640,4970,4985,4985,4970,1320
20240902,092500,82658150,5010,5010,5010,5010,0
20240902,092400,82658150,5010,4990,5010,4990,3
20240902,092300,82643150,4970,4970,4970,4970,0
20240902,092200,82643150,4970,4970,4970,4970,0
20240902,092100,82643150,4970,4970,4970,4970,0
20240902,092000,82643150,4970,4970,4970,4970,0
20240902,091900,82643150,4970,4970,4970,4970,0
20240902,091800,82643150,4970,4970,4970,4970,0
20240902,091700,82643150,4970,4970,4970,4970,0
20240902,091600,82643150,4970,4970,4970,4970,0
20240902,091500,82643150,4970,4990,4990,4970,1320
20240902,091400,76079895,4990,4985,4990,4985,962
20240902,091300,71279545,4985,4990,4990,4985,45
20240902,091200,71055000,5010,5010,5010,5010,0
20240902,091100,71055000,5010,4990,5010,4990,2
20240902,091000,71045000,5010,5000,5010,5000,1000
20240902,090900,66035010,4995,5000,5000,4995,2
20240902,090800,66025015,5020,5010,5020,5010,1000
20240902,090700,61006295,4995,4995,4995,4995,19
20240902,090600,60911390,4995,4995,4995,4995,770
20240902,090500,57065240,4995,4995,4995,4995,0
20240902,090400,57065240,4995,4995,4995,4995,449
20240902,090300,54822485,4995,5010,5010,4995,5285
20240902,090200,28403830,5010,5020,5030,5010,125
20240902,090100,27775750,5020,5020,5020,5020,0
20240902,090000,27775750,5020,5030,5030,5020,5525