stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,201400,1128619255,2910,2910,2910,2910,5230
20240905,201300,1128619255,2910,2910,2910,2910,0
20240905,201200,1128619255,2910,2910,2910,2910,0
20240905,201100,1128619255,2910,2910,2910,2910,0
20240905,201000,1128619255,2910,2910,2910,2910,0
20240905,200900,1128619255,2910,2910,2910,2910,0
20240905,200800,1128619255,2910,2910,2910,2910,0
20240905,200700,1128619255,2910,2910,2910,2910,0
20240905,200600,1128619255,2910,2910,2910,2910,0
20240905,200500,1128619255,2910,2910,2910,2910,0
20240905,200400,1128619255,2910,2910,2910,2910,0
20240905,200300,1128619255,2910,2910,2910,2910,0
20240905,200200,1128619255,2910,2910,2910,2910,0
20240905,200100,1128619255,2910,2910,2910,2910,0
20240905,200000,1128619255,2910,2910,2910,2910,0
20240905,195900,1128619255,2910,2910,2910,2910,0
20240905,195800,1128619255,2910,2910,2910,2910,0
20240905,195700,1128619255,2910,2910,2910,2910,0
20240905,195600,1128619255,2910,2910,2910,2910,0
20240905,195500,1128619255,2910,2910,2910,2910,0
20240905,195400,1128619255,2910,2910,2910,2910,0
20240905,195300,1128619255,2910,2910,2910,2910,0
20240905,195200,1128619255,2910,2910,2910,2910,0
20240905,195100,1128619255,2910,2910,2910,2910,0
20240905,195000,1128619255,2910,2910,2910,2910,0
20240905,194900,1128619255,2910,2910,2910,2910,0
20240905,194800,1128619255,2910,2910,2910,2910,0
20240905,194700,1128619255,2910,2910,2910,2910,0
20240905,194600,1128619255,2910,2910,2910,2910,0
20240905,194500,1128619255,2910,2910,2910,2910,0
20240905,194400,1128619255,2910,2910,2910,2910,5230
20240905,194300,1128619255,2910,2910,2910,2910,0
20240905,194200,1128619255,2910,2910,2910,2910,0
20240905,194100,1128619255,2910,2910,2910,2910,0
20240905,194000,1128619255,2910,2910,2910,2910,0
20240905,193900,1128619255,2910,2910,2910,2910,0
20240905,193800,1128619255,2910,2910,2910,2910,0
20240905,193700,1128619255,2910,2910,2910,2910,0
20240905,193600,1128619255,2910,2910,2910,2910,0
20240905,193500,1128619255,2910,2910,2910,2910,0
20240905,193400,1128619255,2910,2910,2910,2910,0
20240905,193300,1128619255,2910,2910,2910,2910,0
20240905,193200,1128619255,2910,2910,2910,2910,0
20240905,193100,1128619255,2910,2910,2910,2910,0
20240905,193000,1128619255,2910,2910,2910,2910,0
20240905,192900,1128619255,2910,2910,2910,2910,0
20240905,192800,1128619255,2910,2910,2910,2910,0
20240905,192700,1128619255,2910,2910,2910,2910,0
20240905,192600,1128619255,2910,2910,2910,2910,0
20240905,192500,1128619255,2910,2910,2910,2910,0
20240905,192400,1128619255,2910,2910,2910,2910,0
20240905,192300,1128619255,2910,2910,2910,2910,0
20240905,192200,1128619255,2910,2910,2910,2910,0
20240905,192100,1128619255,2910,2910,2910,2910,0
20240905,192000,1128619255,2910,2910,2910,2910,0
20240905,191900,1128619255,2910,2910,2910,2910,0
20240905,191800,1128619255,2910,2910,2910,2910,0
20240905,191700,1128619255,2910,2910,2910,2910,0
20240905,191600,1128619255,2910,2910,2910,2910,0
20240905,191500,1128619255,2910,2910,2910,2910,0
20240905,191400,1128619255,2910,2910,2910,2910,5230
20240905,191300,1128619255,2910,2910,2910,2910,0
20240905,191200,1128619255,2910,2910,2910,2910,0
20240905,191100,1128619255,2910,2910,2910,2910,0
20240905,191000,1128619255,2910,2910,2910,2910,0
20240905,190900,1128619255,2910,2910,2910,2910,0
20240905,190800,1128619255,2910,2910,2910,2910,0
20240905,190700,1128619255,2910,2910,2910,2910,0
20240905,190600,1128619255,2910,2910,2910,2910,0
20240905,190500,1128619255,2910,2910,2910,2910,0
20240905,190400,1128619255,2910,2910,2910,2910,0
20240905,190300,1128619255,2910,2910,2910,2910,0
20240905,190200,1128619255,2910,2910,2910,2910,0
20240905,190100,1128619255,2910,2910,2910,2910,0
20240905,190000,1128619255,2910,2910,2910,2910,0
20240905,185900,1128619255,2910,2910,2910,2910,0
20240905,185800,1128619255,2910,2910,2910,2910,0
20240905,185700,1128619255,2910,2910,2910,2910,0
20240905,185600,1128619255,2910,2910,2910,2910,0
20240905,185500,1128619255,2910,2910,2910,2910,0
20240905,185400,1128619255,2910,2910,2910,2910,0
20240905,185300,1128619255,2910,2910,2910,2910,0
20240905,185200,1128619255,2910,2910,2910,2910,0
20240905,185100,1128619255,2910,2910,2910,2910,0
20240905,185000,1128619255,2910,2910,2910,2910,0
20240905,184900,1128619255,2910,2910,2910,2910,0
20240905,184800,1128619255,2910,2910,2910,2910,0
20240905,184700,1128619255,2910,2910,2910,2910,0
20240905,184600,1128619255,2910,2910,2910,2910,0
20240905,184500,1128619255,2910,2910,2910,2910,0
20240905,184400,1128619255,2910,2910,2910,2910,5230
20240905,184300,1128619255,2910,2910,2910,2910,0
20240905,184200,1128619255,2910,2910,2910,2910,0
20240905,184100,1128619255,2910,2910,2910,2910,0
20240905,184000,1128619255,2910,2910,2910,2910,0
20240905,183900,1128619255,2910,2910,2910,2910,0
20240905,183800,1128619255,2910,2910,2910,2910,0
20240905,183700,1128619255,2910,2910,2910,2910,0
20240905,183600,1128619255,2910,2910,2910,2910,0
20240905,183500,1128619255,2910,2910,2910,2910,0
20240905,183400,1128619255,2910,2910,2910,2910,0
20240905,183300,1128619255,2910,2910,2910,2910,0
20240905,183200,1128619255,2910,2910,2910,2910,0
20240905,183100,1128619255,2910,2910,2910,2910,0
20240905,183000,1128619255,2910,2910,2910,2910,0
20240905,182900,1128619255,2910,2910,2910,2910,0
20240905,182800,1128619255,2910,2910,2910,2910,0
20240905,182700,1128619255,2910,2910,2910,2910,0
20240905,182600,1128619255,2910,2910,2910,2910,0
20240905,182500,1128619255,2910,2910,2910,2910,0
20240905,182400,1128619255,2910,2910,2910,2910,0
20240905,182300,1128619255,2910,2910,2910,2910,0
20240905,182200,1128619255,2910,2910,2910,2910,0
20240905,182100,1128619255,2910,2910,2910,2910,0
20240905,182000,1128619255,2910,2910,2910,2910,0
20240905,181900,1128619255,2910,2910,2910,2910,0
20240905,181800,1128619255,2910,2910,2910,2910,0
20240905,181700,1128619255,2910,2910,2910,2910,0
20240905,181600,1128619255,2910,2910,2910,2910,0
20240905,181500,1128619255,2910,2910,2910,2910,0
20240905,181400,1128619255,2910,2910,2910,2910,5230
20240905,181300,1128619255,2910,2910,2910,2910,0
20240905,181200,1128619255,2910,2910,2910,2910,0
20240905,181100,1128619255,2910,2910,2910,2910,0
20240905,181000,1128619255,2910,2910,2910,2910,0
20240905,180900,1128619255,2910,2910,2910,2910,0
20240905,180800,1128619255,2910,2910,2910,2910,0
20240905,180700,1128619255,2910,2910,2910,2910,0
20240905,180600,1128619255,2910,2910,2910,2910,0
20240905,180500,1128619255,2910,2910,2910,2910,0
20240905,180400,1128619255,2910,2910,2910,2910,0
20240905,180300,1128619255,2910,2910,2910,2910,0
20240905,180200,1128619255,2910,2910,2910,2910,0
20240905,180100,1128619255,2910,2910,2910,2910,0
20240905,180000,1128619255,2910,2910,2910,2910,0
20240905,175900,1128619255,2910,2910,2910,2910,0
20240905,175800,1128619255,2910,2910,2910,2910,0
20240905,175700,1128619255,2910,2910,2910,2910,0
20240905,175600,1128619255,2910,2910,2910,2910,0
20240905,175500,1128619255,2910,2910,2910,2910,0
20240905,175400,1128619255,2910,2910,2910,2910,0
20240905,175300,1128619255,2910,2910,2910,2910,0
20240905,175200,1128619255,2910,2910,2910,2910,0
20240905,175100,1128619255,2910,2910,2910,2910,0
20240905,175000,1128619255,2910,2910,2910,2910,0
20240905,174900,1128619255,2910,2910,2910,2910,0
20240905,174800,1128619255,2910,2910,2910,2910,0
20240905,174700,1128619255,2910,2910,2910,2910,0
20240905,174600,1128619255,2910,2910,2910,2910,0
20240905,174500,1128619255,2910,2910,2910,2910,0
20240905,174400,1128619255,2910,2910,2910,2910,5230
20240905,174300,1128619255,2910,2910,2910,2910,0
20240905,174200,1128619255,2910,2910,2910,2910,0
20240905,174100,1128619255,2910,2910,2910,2910,0
20240905,174000,1128619255,2910,2910,2910,2910,0
20240905,173900,1128619255,2910,2910,2910,2910,0
20240905,173800,1128619255,2910,2910,2910,2910,0
20240905,173700,1128619255,2910,2910,2910,2910,0
20240905,173600,1128619255,2910,2910,2910,2910,0
20240905,173500,1128619255,2910,2910,2910,2910,0
20240905,173400,1128619255,2910,2910,2910,2910,0
20240905,173300,1128619255,2910,2910,2910,2910,0
20240905,173200,1128619255,2910,2910,2910,2910,0
20240905,173100,1128619255,2910,2910,2910,2910,0
20240905,173000,1128619255,2910,2910,2910,2910,0
20240905,172900,1128619255,2910,2910,2910,2910,0
20240905,172800,1128619255,2910,2910,2910,2910,0
20240905,172700,1128619255,2910,2910,2910,2910,0
20240905,172600,1128619255,2910,2910,2910,2910,0
20240905,172500,1128619255,2910,2910,2910,2910,0
20240905,172400,1128619255,2910,2910,2910,2910,0
20240905,172300,1128619255,2910,2910,2910,2910,0
20240905,172200,1128619255,2910,2910,2910,2910,0
20240905,172100,1128619255,2910,2910,2910,2910,0
20240905,172000,1128619255,2910,2910,2910,2910,0
20240905,171900,1128619255,2910,2910,2910,2910,0
20240905,171800,1128619255,2910,2910,2910,2910,0
20240905,171700,1128619255,2910,2910,2910,2910,0
20240905,171600,1128619255,2910,2910,2910,2910,0
20240905,171500,1128619255,2910,2910,2910,2910,0
20240905,171400,1128619255,2910,2910,2910,2910,5230
20240905,171300,1128619255,2910,2910,2910,2910,0
20240905,171200,1128619255,2910,2910,2910,2910,0
20240905,171100,1128619255,2910,2910,2910,2910,0
20240905,171000,1128619255,2910,2910,2910,2910,0
20240905,170900,1128619255,2910,2910,2910,2910,0
20240905,170800,1128619255,2910,2910,2910,2910,0
20240905,170700,1128619255,2910,2910,2910,2910,0
20240905,170600,1128619255,2910,2910,2910,2910,0
20240905,170500,1128619255,2910,2910,2910,2910,0
20240905,170400,1128619255,2910,2910,2910,2910,0
20240905,170300,1128619255,2910,2910,2910,2910,0
20240905,170200,1128619255,2910,2910,2910,2910,0
20240905,170100,1128619255,2910,2910,2910,2910,0
20240905,170000,1128619255,2910,2910,2910,2910,0
20240905,165900,1128619255,2910,2910,2910,2910,0
20240905,165800,1128619255,2910,2910,2910,2910,0
20240905,165700,1128619255,2910,2910,2910,2910,0
20240905,165600,1128619255,2910,2910,2910,2910,0
20240905,165500,1128619255,2910,2910,2910,2910,0
20240905,165400,1128619255,2910,2910,2910,2910,0
20240905,165300,1128619255,2910,2910,2910,2910,0
20240905,165200,1128619255,2910,2910,2910,2910,0
20240905,165100,1128619255,2910,2910,2910,2910,0
20240905,165000,1128619255,2910,2910,2910,2910,0
20240905,164900,1128619255,2910,2910,2910,2910,0
20240905,164800,1128619255,2910,2910,2910,2910,0
20240905,164700,1128619255,2910,2910,2910,2910,0
20240905,164600,1128619255,2910,2910,2910,2910,0
20240905,164500,1128619255,2910,2910,2910,2910,0
20240905,164400,1128619255,2910,2910,2910,2910,5230
20240905,164300,1128619255,2910,2910,2910,2910,0
20240905,164200,1128619255,2910,2910,2910,2910,0
20240905,164100,1128619255,2910,2910,2910,2910,0
20240905,164000,1128619255,2910,2910,2910,2910,0
20240905,163900,1128619255,2910,2910,2910,2910,0
20240905,163800,1128619255,2910,2910,2910,2910,0
20240905,163700,1128619255,2910,2910,2910,2910,0
20240905,163600,1128619255,2910,2910,2910,2910,0
20240905,163500,1128619255,2910,2910,2910,2910,0
20240905,163400,1128619255,2910,2910,2910,2910,0
20240905,163300,1128619255,2910,2910,2910,2910,0
20240905,163200,1128619255,2910,2910,2910,2910,0
20240905,163100,1128619255,2910,2910,2910,2910,0
20240905,163000,1128619255,2910,2910,2910,2910,0
20240905,162900,1128619255,2910,2910,2910,2910,0
20240905,162800,1128619255,2910,2910,2910,2910,0
20240905,162700,1128619255,2910,2910,2910,2910,0
20240905,162600,1128619255,2910,2910,2910,2910,0
20240905,162500,1128619255,2910,2910,2910,2910,0
20240905,162400,1128619255,2910,2910,2910,2910,0
20240905,162300,1128619255,2910,2910,2910,2910,0
20240905,162200,1128619255,2910,2910,2910,2910,0
20240905,162100,1128619255,2910,2910,2910,2910,0
20240905,162000,1128619255,2910,2910,2910,2910,0
20240905,161900,1128619255,2910,2910,2910,2910,0
20240905,161800,1128619255,2910,2910,2910,2910,0
20240905,161700,1128619255,2910,2910,2910,2910,0
20240905,161600,1128619255,2910,2910,2910,2910,0
20240905,161500,1128619255,2910,2910,2910,2910,0
20240905,161400,1128619255,2910,2910,2910,2910,5230
20240905,161300,1128619255,2910,2910,2910,2910,0
20240905,161200,1128619255,2910,2910,2910,2910,0
20240905,161100,1128619255,2910,2910,2910,2910,0
20240905,161000,1128619255,2910,2910,2910,2910,0
20240905,160900,1128619255,2910,2910,2910,2910,0
20240905,160800,1128619255,2910,2910,2910,2910,0
20240905,160700,1128619255,2910,2910,2910,2910,0
20240905,160600,1128619255,2910,2910,2910,2910,0
20240905,160500,1128619255,2910,2910,2910,2910,0
20240905,160400,1128619255,2910,2910,2910,2910,0
20240905,160300,1128619255,2910,2910,2910,2910,0
20240905,160200,1128619255,2910,2910,2910,2910,0
20240905,160100,1128619255,2910,2910,2910,2910,0
20240905,160000,1128619255,2910,2910,2910,2910,0
20240905,155900,1128619255,2910,2910,2910,2910,0
20240905,155800,1128619255,2910,2910,2910,2910,0
20240905,155700,1128619255,2910,2910,2910,2910,0
20240905,155600,1128619255,2910,2910,2910,2910,0
20240905,155500,1128619255,2910,2910,2910,2910,0
20240905,155400,1128619255,2910,2910,2910,2910,0
20240905,155300,1128619255,2910,2910,2910,2910,0
20240905,155200,1128619255,2910,2910,2910,2910,0
20240905,155100,1128619255,2910,2910,2910,2910,0
20240905,155000,1128619255,2910,2910,2910,2910,0
20240905,154900,1128619255,2910,2910,2910,2910,0
20240905,154800,1128619255,2910,2910,2910,2910,0
20240905,154700,1128619255,2910,2910,2910,2910,0
20240905,154600,1128619255,2910,2910,2910,2910,0
20240905,154500,1128619255,2910,2910,2910,2910,0
20240905,154400,1128619255,2910,2910,2910,2910,5230
20240905,154300,1128619255,2910,2910,2910,2910,0
20240905,154200,1128619255,2910,2910,2910,2910,0
20240905,154100,1128619255,2910,2910,2910,2910,0
20240905,154000,1128619255,2910,2910,2910,2910,0
20240905,153900,1128619255,2910,2910,2910,2910,0
20240905,153800,1128619255,2910,2910,2910,2910,0
20240905,153700,1128619255,2910,2910,2910,2910,0
20240905,153600,1128619255,2910,2910,2910,2910,0
20240905,153500,1128619255,2910,2910,2910,2910,0
20240905,153400,1128619255,2910,2910,2910,2910,0
20240905,153300,1128619255,2910,2910,2910,2910,0
20240905,153200,1128619255,2910,2910,2910,2910,0
20240905,153100,1128619255,2910,2910,2910,2910,0
20240905,153000,1128619255,2910,2910,2910,2910,5230
20240905,152900,1113399955,2910,2910,2910,2910,0
20240905,152800,1113399955,2910,2910,2910,2910,0
20240905,152700,1113399955,2910,2910,2910,2910,0
20240905,152600,1113399955,2910,2910,2910,2910,0
20240905,152500,1113399955,2910,2910,2910,2910,0
20240905,152400,1113399955,2910,2910,2910,2910,0
20240905,152300,1113399955,2910,2910,2910,2910,0
20240905,152200,1113399955,2910,2910,2910,2910,0
20240905,152100,1113399955,2910,2910,2910,2910,0
20240905,152000,1113399955,2910,2910,2910,2910,0
20240905,151900,1113399955,2910,2910,2910,2905,495
20240905,151800,1111959660,2910,2905,2910,2905,71
20240905,151700,1111753400,2905,2905,2910,2905,531
20240905,151600,1110208500,2905,2905,2905,2905,4
20240905,151500,1110196880,2905,2910,2910,2905,1358
20240905,151400,1106251540,2910,2910,2910,2910,546
20240905,151300,1104662680,2905,2905,2905,2905,93
20240905,151200,1104392515,2910,2910,2910,2910,0
20240905,151100,1104392515,2910,2910,2910,2910,1
20240905,151000,1104389605,2905,2910,2910,2905,269
20240905,150900,1103607285,2910,2910,2910,2910,26
20240905,150800,1103531625,2910,2910,2910,2910,47
20240905,150700,1103394855,2905,2910,2910,2905,14
20240905,150600,1103354145,2910,2910,2910,2910,131
20240905,150500,1102972935,2910,2910,2910,2910,1
20240905,150400,1102970025,2905,2905,2910,2905,7
20240905,150300,1102949685,2910,2910,2910,2910,6
20240905,150200,1102932225,2910,2905,2910,2905,113
20240905,150100,1102603410,2910,2910,2910,2910,1
20240905,150000,1102600500,2905,2910,2910,2905,26
20240905,145900,1102524845,2910,2910,2910,2905,501
20240905,145800,1101068055,2910,2905,2910,2905,241
20240905,145700,1100366760,2910,2910,2910,2910,1732
20240905,145600,1095326640,2905,2910,2910,2905,376
20240905,145500,1094232985,2910,2905,2910,2905,254
20240905,145400,1093494925,2910,2905,2910,2905,120
20240905,145300,1093146235,2910,2910,2910,2905,241
20240905,145200,1092444940,2910,2910,2910,2905,109
20240905,145100,1092128175,2910,2910,2910,2910,3
20240905,145000,1092119445,2905,2910,2910,2905,488
20240905,144900,1090699390,2910,2910,2910,2905,1283
20240905,144800,1086968515,2910,2905,2910,2905,25
20240905,144700,1086895780,2910,2910,2910,2905,797
20240905,144600,1084576970,2910,2910,2910,2910,20
20240905,144500,1084518770,2910,2905,2910,2905,112
20240905,144400,1084192865,2905,2910,2910,2905,37
20240905,144300,1084085305,2910,2910,2910,2910,4
20240905,144200,1084073665,2910,2905,2910,2905,10
20240905,144100,1084044580,2910,2905,2910,2905,266
20240905,144000,1083270525,2910,2910,2910,2910,15
20240905,143900,1083226875,2910,2910,2910,2900,245
20240905,143800,1082513950,2910,2910,2910,2905,23
20240905,143700,1082447035,2910,2910,2910,2900,112
20240905,143600,1082121745,2900,2900,2900,2895,1871
20240905,143500,1076695865,2900,2895,2900,2895,1677
20240905,143400,1071832575,2900,2900,2900,2895,709
20240905,143300,1069778480,2900,2910,2910,2895,1356
20240905,143200,1065845160,2910,2910,2910,2910,40
20240905,143100,1065728760,2905,2900,2910,2900,578
20240905,143000,1064051775,2910,2900,2910,2895,1782
20240905,142900,1058881615,2900,2900,2900,2895,1278
20240905,142800,1055176160,2900,2900,2900,2895,1423
20240905,142700,1051049775,2900,2900,2900,2895,65
20240905,142600,1050861290,2900,2900,2900,2895,1568
20240905,142500,1046314490,2900,2900,2900,2895,147
20240905,142400,1045888220,2900,2900,2900,2895,54
20240905,142300,1045731625,2900,2900,2900,2895,475
20240905,142200,1044356060,2900,2895,2900,2895,195
20240905,142100,1043790575,2900,2895,2900,2895,351
20240905,142000,1042773620,2900,2900,2900,2900,288
20240905,141900,1041938420,2900,2910,2910,2895,9655
20240905,141800,1013938690,2910,2910,2910,2910,1692
20240905,141700,1009014970,2910,2900,2915,2890,31782
20240905,141600,916780655,2900,2910,2915,2890,90145
20240905,141500,655084240,2910,2915,2915,2910,77
20240905,141400,654859795,2915,2920,2920,2910,26387
20240905,141300,577946985,2915,2920,2920,2915,4
20240905,141200,577935320,2925,2915,2925,2915,3
20240905,141100,577926560,2915,2915,2915,2915,0
20240905,141000,577926560,2915,2920,2920,2915,5
20240905,140900,577911980,2920,2915,2920,2915,2
20240905,140800,577906145,2925,2915,2925,2915,3718
20240905,140700,567047915,2920,2920,2920,2915,302
20240905,140600,566167275,2920,2920,2920,2920,10
20240905,140500,566138075,2925,2920,2925,2915,123
20240905,140400,565779315,2915,2920,2925,2915,209
20240905,140300,565168880,2915,2920,2920,2915,151
20240905,140200,564728495,2920,2920,2925,2915,1011
20240905,140100,561775940,2925,2920,2925,2920,11198
20240905,140000,529074805,2920,2920,2925,2920,124
20240905,135900,528712620,2920,2925,2925,2920,36
20240905,135800,528607400,2920,2925,2925,2920,113
20240905,135700,528277425,2925,2925,2925,2925,22
20240905,135600,528213075,2920,2920,2925,2920,93
20240905,135500,527941510,2920,2920,2925,2920,117
20240905,135400,527599790,2920,2920,2920,2920,0
20240905,135300,527599790,2920,2920,2920,2920,5
20240905,135200,527585190,2920,2920,2925,2920,143
20240905,135100,527167525,2920,2920,2920,2920,0
20240905,135000,527167525,2920,2920,2925,2920,113
20240905,134900,526837435,2920,2920,2925,2920,1085
20240905,134800,523668455,2920,2920,2925,2920,5
20240905,134700,523653850,2925,2920,2925,2920,156
20240905,134600,523198155,2920,2925,2925,2920,54
20240905,134500,523040215,2920,2920,2925,2920,142
20240905,134400,522625425,2925,2925,2925,2925,28
20240905,134300,522543525,2920,2920,2920,2920,2
20240905,134200,522537685,2925,2920,2925,2920,213
20240905,134100,521915300,2925,2925,2925,2925,62
20240905,134000,521733950,2925,2920,2925,2920,135
20240905,133900,521339645,2920,2920,2920,2920,3
20240905,133800,521330885,2920,2920,2925,2920,131
20240905,133700,520948205,2920,2920,2920,2920,2
20240905,133600,520942365,2925,2925,2925,2920,49
20240905,133500,520799055,2925,2925,2925,2920,3454
20240905,133400,510712290,2925,2925,2925,2925,20
20240905,133300,510653790,2920,2920,2920,2920,5
20240905,133200,510639190,2925,2925,2925,2925,267
20240905,133100,509858215,2925,2925,2925,2920,178
20240905,133000,509337570,2920,2920,2925,2920,252
20240905,132900,508601505,2920,2920,2920,2920,0
20240905,132800,508601505,2920,2920,2925,2920,33
20240905,132700,508505000,2925,2920,2925,2920,97
20240905,132600,508221755,2920,2920,2920,2920,0
20240905,132500,508221755,2920,2920,2920,2920,3
20240905,132400,508212995,2925,2925,2925,2925,3
20240905,132300,508204220,2925,2925,2925,2920,162
20240905,132200,507730975,2920,2920,2920,2920,3
20240905,132100,507722215,2920,2920,2920,2920,96
20240905,132000,507441895,2920,2920,2920,2920,0
20240905,131900,507441895,2920,2920,2920,2920,3
20240905,131800,507433135,2925,2920,2925,2920,121
20240905,131700,507079645,2920,2920,2920,2920,2
20240905,131600,507073805,2920,2925,2925,2920,426
20240905,131500,505828250,2925,2920,2925,2920,23
20240905,131400,505761035,2920,2920,2920,2920,0
20240905,131300,505761035,2920,2920,2925,2920,2415
20240905,131200,498707305,2925,2925,2925,2925,40
20240905,131100,498590305,2925,2920,2925,2920,2184
20240905,131000,492212490,2920,2920,2920,2920,0
20240905,130900,492212490,2920,2920,2920,2920,0
20240905,130800,492212490,2920,2920,2920,2920,6
20240905,130700,492194970,2925,2920,2925,2920,4560
20240905,130600,478877220,2920,2920,2920,2920,0
20240905,130500,478877220,2920,2920,2920,2920,4
20240905,130400,478865540,2925,2920,2925,2920,2
20240905,130300,478859695,2920,2920,2920,2920,1
20240905,130200,478856775,2920,2925,2925,2920,7
20240905,130100,478836315,2925,2925,2925,2920,9
20240905,130000,478810005,2920,2920,2920,2920,0
20240905,125900,478810005,2920,2920,2925,2920,32471
20240905,125800,383972155,2925,2920,2925,2920,33
20240905,125700,383875645,2925,2925,2925,2925,455
20240905,125600,382544770,2920,2925,2925,2920,26
20240905,125500,382468735,2925,2925,2925,2925,10
20240905,125400,382439485,2925,2925,2925,2920,108
20240905,125300,382123590,2920,2920,2925,2920,211
20240905,125200,381506905,2925,2925,2925,2925,10315
20240905,125100,351335530,2925,2925,2930,2925,113
20240905,125000,351004910,2925,2925,2925,2925,0
20240905,124900,351004910,2925,2925,2925,2925,0
20240905,124800,351004910,2925,2930,2930,2925,155
20240905,124700,350551365,2925,2925,2925,2925,11
20240905,124600,350519190,2930,2930,2930,2925,139
20240905,124500,350112390,2925,2925,2925,2925,4
20240905,124400,350100690,2930,2925,2930,2925,117
20240905,124300,349758360,2930,2930,2930,2930,1
20240905,124200,349755430,2925,2925,2925,2925,6
20240905,124100,349737880,2930,2930,2930,2925,160
20240905,124000,349269695,2925,2925,2925,2925,0
20240905,123900,349269695,2925,2925,2925,2925,5
20240905,123800,349255070,2925,2925,2930,2925,3
20240905,123700,349246290,2930,2930,2930,2930,6
20240905,123600,349228710,2925,2925,2925,2925,4
20240905,123500,349217010,2930,2930,2930,2925,22
20240905,123400,349152555,2925,2925,2925,2925,3
20240905,123300,349143780,2930,2925,2930,2925,1230
20240905,123200,345545145,2925,2925,2925,2925,3
20240905,123100,345536370,2930,2925,2930,2925,287
20240905,123000,344695590,2930,2930,2930,2930,0
20240905,122900,344695590,2930,2930,2930,2925,4
20240905,122800,344683880,2925,2925,2925,2925,3
20240905,122700,344675105,2925,2930,2930,2925,2
20240905,122600,344669250,2930,2930,2930,2930,0
20240905,122500,344669250,2930,2930,2930,2925,214
20240905,122400,344042255,2930,2930,2930,2930,11
20240905,122300,344010025,2930,2930,2930,2925,683
20240905,122200,342011610,2925,2925,2925,2925,117
20240905,122100,341669385,2930,2930,2930,2930,52
20240905,122000,341517025,2930,2930,2930,2930,202
20240905,121900,340925165,2925,2925,2925,2925,5
20240905,121800,340910540,2930,2925,2930,2925,111
20240905,121700,340585765,2930,2930,2930,2930,2
20240905,121600,340579905,2925,2930,2930,2925,149
20240905,121500,340143845,2930,2930,2930,2930,179
20240905,121400,339619375,2935,2935,2940,2930,9162
20240905,121300,312762230,2935,2935,2935,2935,3
20240905,121200,312753425,2940,2935,2940,2935,113
20240905,121100,312421675,2940,2940,2940,2935,11
20240905,121000,312389355,2935,2935,2935,2935,0
20240905,120900,312389355,2935,2935,2940,2935,122
20240905,120800,312031185,2935,2935,2935,2935,3
20240905,120700,312022380,2935,2935,2935,2935,0
20240905,120600,312022380,2935,2935,2935,2935,1
20240905,120500,312019445,2935,2935,2935,2935,3
20240905,120400,312010640,2935,2935,2935,2935,0
20240905,120300,312010640,2935,2935,2935,2935,3
20240905,120200,312001835,2935,2935,2935,2935,3
20240905,120100,311993030,2940,2940,2940,2940,36
20240905,120000,311887190,2940,2935,2940,2935,6
20240905,115900,311869560,2935,2935,2935,2935,3
20240905,115800,311860755,2930,2930,2930,2930,0
20240905,115700,311860755,2930,2930,2930,2930,4
20240905,115600,311849035,2935,2935,2935,2935,61
20240905,115500,311670000,2935,2935,2935,2930,56
20240905,115400,311505755,2935,2930,2935,2930,103
20240905,115300,311203465,2930,2930,2930,2930,3
20240905,115200,311194675,2930,2930,2930,2930,0
20240905,115100,311194675,2930,2930,2930,2930,3
20240905,115000,311185885,2930,2930,2930,2930,2
20240905,114900,311180025,2935,2935,2935,2935,100
20240905,114800,310886525,2935,2935,2935,2930,88
20240905,114700,310628260,2930,2930,2930,2930,1
20240905,114600,310625330,2935,2935,2935,2935,30
20240905,114500,310537280,2935,2935,2935,2930,597
20240905,114400,308785105,2930,2930,2930,2930,3
20240905,114300,308776315,2930,2930,2930,2930,0
20240905,114200,308776315,2930,2930,2930,2930,3
20240905,114100,308767525,2930,2930,2930,2930,0
20240905,114000,308767525,2930,2935,2935,2930,49
20240905,113900,308623720,2935,2930,2935,2930,254
20240905,113800,307878245,2935,2935,2935,2935,1
20240905,113700,307875310,2930,2930,2935,2930,295
20240905,113600,307010615,2935,2935,2935,2935,50
20240905,113500,306863865,2940,2935,2940,2935,7
20240905,113400,306843315,2935,2930,2935,2930,106
20240905,113300,306532235,2935,2935,2935,2935,0
20240905,113200,306532235,2935,2930,2935,2925,4191
20240905,113100,294251180,2925,2925,2925,2925,6
20240905,113000,294233630,2930,2930,2930,2930,0
20240905,112900,294233630,2930,2930,2930,2930,0
20240905,112800,294233630,2930,2930,2930,2925,139
20240905,112700,293826375,2925,2925,2925,2925,1
20240905,112600,293823450,2930,2925,2930,2925,34
20240905,112500,293723840,2925,2930,2930,2925,53
20240905,112400,293568565,2925,2930,2930,2925,28
20240905,112300,293486540,2925,2930,2930,2925,182
20240905,112200,292953690,2930,2930,2930,2925,30
20240905,112100,292865805,2925,2925,2925,2925,2
20240905,112000,292859955,2930,2925,2930,2925,807
20240905,111900,290498875,2930,2930,2930,2925,429
20240905,111800,289243620,2925,2925,2925,2925,1
20240905,111700,289240695,2925,2925,2925,2925,4
20240905,111600,289228995,2930,2930,2930,2930,1
20240905,111500,289226065,2925,2930,2930,2925,6
20240905,111400,289208500,2930,2925,2930,2925,1785
20240905,111300,283981355,2925,2925,2925,2925,0
20240905,111200,283981355,2925,2925,2925,2925,0
20240905,111100,283981355,2925,2930,2930,2925,61
20240905,111000,283802650,2930,2930,2930,2930,20
20240905,110900,283744050,2925,2925,2925,2925,74
20240905,110800,283527600,2925,2925,2925,2925,4
20240905,110700,283515900,2925,2925,2925,2925,633
20240905,110600,281664375,2925,2925,2930,2925,111
20240905,110500,281339685,2925,2930,2930,2925,23
20240905,110400,281272310,2930,2930,2930,2930,10
20240905,110300,281243010,2925,2925,2925,2925,3660
20240905,110200,270537510,2925,2925,2930,2925,662
20240905,110100,268597880,2925,2925,2925,2925,43
20240905,110000,268472105,2925,2925,2925,2925,4557
20240905,105900,255142880,2925,2925,2925,2925,0
20240905,105800,255142880,2925,2925,2925,2925,3486
20240905,105700,244946330,2930,2930,2930,2930,0
20240905,105600,244946330,2930,2925,2930,2925,230
20240905,105500,244273345,2930,2930,2930,2930,608
20240905,105400,242491905,2930,2930,2930,2930,10
20240905,105300,242462605,2930,2925,2930,2925,1744
20240905,105200,237360135,2930,2930,2930,2930,53
20240905,105100,237204845,2930,2925,2930,2925,914
20240905,105000,234530710,2925,2925,2925,2920,2189
20240905,104900,228128170,2925,2925,2925,2925,196
20240905,104800,227554870,2925,2925,2925,2925,304
20240905,104700,226665670,2925,2925,2925,2925,24
20240905,104600,226595470,2925,2925,2925,2920,5937
20240905,104500,209236075,2925,2925,2925,2925,10
20240905,104400,209206825,2925,2925,2925,2925,10
20240905,104300,209177575,2925,2925,2925,2925,14
20240905,104200,209136625,2920,2920,2925,2920,745
20240905,104100,206958185,2925,2925,2925,2925,1289
20240905,104000,203187860,2925,2925,2925,2925,0
20240905,103900,203187860,2925,2930,2930,2925,1286
20240905,103800,199426170,2930,2930,2930,2930,120
20240905,103700,199074570,2930,2930,2930,2930,20
20240905,103600,199015970,2930,2930,2930,2930,10
20240905,103500,198986670,2930,2920,2930,2920,5347
20240905,103400,183343760,2925,2925,2925,2920,1327
20240905,103300,179462680,2925,2925,2930,2920,6639
20240905,103200,160042620,2930,2930,2930,2930,100
20240905,103100,159749620,2930,2930,2930,2930,0
20240905,103000,159749620,2930,2930,2930,2925,11016
20240905,102900,127525165,2930,2930,2930,2930,20
20240905,102800,127466565,2930,2925,2930,2925,448
20240905,102700,126155755,2930,2925,2930,2925,127
20240905,102600,125783950,2925,2930,2930,2925,253
20240905,102500,125043575,2925,2925,2930,2925,323
20240905,102400,124098410,2925,2925,2930,2925,440
20240905,102300,122810125,2925,2925,2930,2925,314
20240905,102200,121891625,2930,2925,2930,2925,129
20240905,102100,121513960,2925,2925,2930,2925,254
20240905,102000,120770960,2930,2930,2930,2925,279
20240905,101900,119954410,2930,2925,2930,2925,515
20240905,101800,118446975,2930,2925,2930,2925,253
20240905,101700,117706600,2925,2925,2925,2925,244
20240905,101600,116992900,2930,2930,2930,2925,72
20240905,101500,116782245,2925,2925,2930,2925,248
20240905,101400,116056830,2930,2925,2930,2925,622
20240905,101300,114235290,2925,2925,2930,2925,246
20240905,101200,113515425,2925,2925,2930,2925,422
20240905,101100,112280185,2925,2930,2930,2925,65
20240905,101000,112090045,2925,2930,2935,2925,1227
20240905,100900,108494145,2930,2930,2935,2930,245
20240905,100800,107775990,2930,2925,2935,2925,1324
20240905,100700,103896035,2925,2925,2925,2925,182
20240905,100600,103363685,2925,2925,2930,2925,1453
20240905,100500,99107915,2930,2930,2930,2925,217
20240905,100400,98473180,2930,2925,2930,2925,475
20240905,100300,97082650,2930,2930,2930,2925,186
20240905,100200,96538590,2925,2930,2930,2925,290
20240905,100100,95689800,2925,2925,2930,2925,375
20240905,100000,94592545,2925,2925,2930,2925,357
20240905,095900,93547455,2925,2930,2930,2925,126
20240905,095800,93178890,2930,2930,2930,2925,1070
20240905,095700,90045000,2930,2930,2930,2925,351
20240905,095600,89017790,2930,2930,2930,2925,651
20240905,095500,87111555,2930,2930,2930,2925,353
20240905,095400,86078490,2930,2925,2930,2925,212
20240905,095300,85457640,2925,2925,2930,2925,1572
20240905,095200,80853285,2925,2930,2930,2925,209
20240905,095100,80241835,2930,2930,2930,2925,1114
20240905,095000,76979060,2930,2935,2935,2930,438
20240905,094900,75694755,2935,2930,2935,2930,453
20240905,094800,74366340,2930,2935,2935,2930,1686
20240905,094700,69418490,2935,2940,2940,2935,3814
20240905,094600,58224385,2935,2940,2945,2935,1323
20240905,094500,54335095,2940,2940,2940,2935,398
20240905,094400,53165890,2940,2940,2940,2935,1483
20240905,094300,48807095,2940,2940,2940,2935,397
20240905,094200,47640455,2935,2935,2940,2935,297
20240905,094100,46768495,2935,2935,2940,2935,205
20240905,094000,46166710,2935,2935,2940,2935,297
20240905,093900,45294835,2940,2935,2940,2935,234
20240905,093800,44607790,2935,2935,2940,2935,257
20240905,093700,43853320,2935,2935,2940,2935,178
20240905,093600,43330625,2940,2935,2940,2935,230
20240905,093500,42655340,2940,2940,2945,2940,358
20240905,093400,41602620,2945,2945,2945,2940,248
20240905,093300,40873180,2945,2940,2945,2935,1393
20240905,093200,36778045,2940,2945,2945,2935,268
20240905,093100,35990420,2945,2940,2945,2935,383
20240905,093000,34864945,2940,2940,2940,2935,236
20240905,092900,34172020,2940,2940,2945,2940,359
20240905,092800,33116315,2940,2940,2945,2940,547
20240905,092700,31507825,2945,2945,2945,2945,1170
20240905,092600,28062175,2945,2945,2945,2945,0
20240905,092500,28062175,2945,2945,2945,2945,7
20240905,092400,28041560,2950,2945,2950,2940,2068
20240905,092300,21945050,2950,2950,2950,2950,4
20240905,092200,21933250,2950,2950,2950,2950,1
20240905,092100,21930300,2950,2950,2950,2950,4
20240905,092000,21918500,2945,2945,2945,2945,1
20240905,091900,21915555,2945,2955,2960,2945,1128
20240905,091800,18581920,2955,2950,2955,2950,1110
20240905,091700,15306590,2950,2950,2950,2950,260
20240905,091600,14539590,2950,2950,2950,2950,0
20240905,091500,14539590,2950,2950,2950,2950,30
20240905,091400,14451090,2950,2950,2950,2950,2
20240905,091300,14445190,2945,2945,2945,2945,211
20240905,091200,13823795,2945,2945,2945,2945,11
20240905,091100,13791400,2945,2945,2945,2945,15
20240905,091000,13747225,2945,2945,2945,2945,110
20240905,090900,13423275,2945,2945,2945,2945,95
20240905,090800,13143500,2945,2945,2945,2945,414
20240905,090700,11924270,2945,2945,2945,2945,37
20240905,090600,11815305,2945,2945,2945,2945,27
20240905,090500,11735790,2945,2945,2945,2945,51
20240905,090400,11585595,2945,2950,2950,2945,2634
20240905,090300,3828460,2950,2945,2950,2945,172
20240905,090200,3321850,2945,2945,2945,2945,43
20240905,090100,3195215,2945,2945,2945,2945,517
20240905,090000,1672650,2950,2950,2950,2950,567