stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,205900,2802587085,4940,4940,4940,4940,27193
20240903,205800,2802587085,4940,4940,4940,4940,0
20240903,205700,2802587085,4940,4940,4940,4940,0
20240903,205600,2802587085,4940,4940,4940,4940,0
20240903,205500,2802587085,4940,4940,4940,4940,0
20240903,205400,2802587085,4940,4940,4940,4940,0
20240903,205300,2802587085,4940,4940,4940,4940,0
20240903,205200,2802587085,4940,4940,4940,4940,0
20240903,205100,2802587085,4940,4940,4940,4940,0
20240903,205000,2802587085,4940,4940,4940,4940,0
20240903,204900,2802587085,4940,4940,4940,4940,0
20240903,204800,2802587085,4940,4940,4940,4940,0
20240903,204700,2802587085,4940,4940,4940,4940,0
20240903,204600,2802587085,4940,4940,4940,4940,0
20240903,204500,2802587085,4940,4940,4940,4940,0
20240903,204400,2802587085,4940,4940,4940,4940,0
20240903,204300,2802587085,4940,4940,4940,4940,0
20240903,204200,2802587085,4940,4940,4940,4940,0
20240903,204100,2802587085,4940,4940,4940,4940,0
20240903,204000,2802587085,4940,4940,4940,4940,0
20240903,203900,2802587085,4940,4940,4940,4940,0
20240903,203800,2802587085,4940,4940,4940,4940,0
20240903,203700,2802587085,4940,4940,4940,4940,0
20240903,203600,2802587085,4940,4940,4940,4940,0
20240903,203500,2802587085,4940,4940,4940,4940,0
20240903,203400,2802587085,4940,4940,4940,4940,0
20240903,203300,2802587085,4940,4940,4940,4940,0
20240903,203200,2802587085,4940,4940,4940,4940,0
20240903,203100,2802587085,4940,4940,4940,4940,0
20240903,203000,2802587085,4940,4940,4940,4940,0
20240903,202900,2802587085,4940,4940,4940,4940,27193
20240903,202800,2802587085,4940,4940,4940,4940,0
20240903,202700,2802587085,4940,4940,4940,4940,0
20240903,202600,2802587085,4940,4940,4940,4940,0
20240903,202500,2802587085,4940,4940,4940,4940,0
20240903,202400,2802587085,4940,4940,4940,4940,0
20240903,202300,2802587085,4940,4940,4940,4940,0
20240903,202200,2802587085,4940,4940,4940,4940,0
20240903,202100,2802587085,4940,4940,4940,4940,0
20240903,202000,2802587085,4940,4940,4940,4940,0
20240903,201900,2802587085,4940,4940,4940,4940,0
20240903,201800,2802587085,4940,4940,4940,4940,0
20240903,201700,2802587085,4940,4940,4940,4940,0
20240903,201600,2802587085,4940,4940,4940,4940,0
20240903,201500,2802587085,4940,4940,4940,4940,0
20240903,201400,2802587085,4940,4940,4940,4940,0
20240903,201300,2802587085,4940,4940,4940,4940,0
20240903,201200,2802587085,4940,4940,4940,4940,0
20240903,201100,2802587085,4940,4940,4940,4940,0
20240903,201000,2802587085,4940,4940,4940,4940,0
20240903,200900,2802587085,4940,4940,4940,4940,0
20240903,200800,2802587085,4940,4940,4940,4940,0
20240903,200700,2802587085,4940,4940,4940,4940,0
20240903,200600,2802587085,4940,4940,4940,4940,0
20240903,200500,2802587085,4940,4940,4940,4940,0
20240903,200400,2802587085,4940,4940,4940,4940,0
20240903,200300,2802587085,4940,4940,4940,4940,0
20240903,200200,2802587085,4940,4940,4940,4940,0
20240903,200100,2802587085,4940,4940,4940,4940,0
20240903,200000,2802587085,4940,4940,4940,4940,0
20240903,195900,2802587085,4940,4940,4940,4940,27193
20240903,195800,2802587085,4940,4940,4940,4940,0
20240903,195700,2802587085,4940,4940,4940,4940,0
20240903,195600,2802587085,4940,4940,4940,4940,0
20240903,195500,2802587085,4940,4940,4940,4940,0
20240903,195400,2802587085,4940,4940,4940,4940,0
20240903,195300,2802587085,4940,4940,4940,4940,0
20240903,195200,2802587085,4940,4940,4940,4940,0
20240903,195100,2802587085,4940,4940,4940,4940,0
20240903,195000,2802587085,4940,4940,4940,4940,0
20240903,194900,2802587085,4940,4940,4940,4940,0
20240903,194800,2802587085,4940,4940,4940,4940,0
20240903,194700,2802587085,4940,4940,4940,4940,0
20240903,194600,2802587085,4940,4940,4940,4940,0
20240903,194500,2802587085,4940,4940,4940,4940,0
20240903,194400,2802587085,4940,4940,4940,4940,0
20240903,194300,2802587085,4940,4940,4940,4940,0
20240903,194200,2802587085,4940,4940,4940,4940,0
20240903,194100,2802587085,4940,4940,4940,4940,0
20240903,194000,2802587085,4940,4940,4940,4940,0
20240903,193900,2802587085,4940,4940,4940,4940,0
20240903,193800,2802587085,4940,4940,4940,4940,0
20240903,193700,2802587085,4940,4940,4940,4940,0
20240903,193600,2802587085,4940,4940,4940,4940,0
20240903,193500,2802587085,4940,4940,4940,4940,0
20240903,193400,2802587085,4940,4940,4940,4940,0
20240903,193300,2802587085,4940,4940,4940,4940,0
20240903,193200,2802587085,4940,4940,4940,4940,0
20240903,193100,2802587085,4940,4940,4940,4940,0
20240903,193000,2802587085,4940,4940,4940,4940,0
20240903,192900,2802587085,4940,4940,4940,4940,27193
20240903,192800,2802587085,4940,4940,4940,4940,0
20240903,192700,2802587085,4940,4940,4940,4940,0
20240903,192600,2802587085,4940,4940,4940,4940,0
20240903,192500,2802587085,4940,4940,4940,4940,0
20240903,192400,2802587085,4940,4940,4940,4940,0
20240903,192300,2802587085,4940,4940,4940,4940,0
20240903,192200,2802587085,4940,4940,4940,4940,0
20240903,192100,2802587085,4940,4940,4940,4940,0
20240903,192000,2802587085,4940,4940,4940,4940,0
20240903,191900,2802587085,4940,4940,4940,4940,0
20240903,191800,2802587085,4940,4940,4940,4940,0
20240903,191700,2802587085,4940,4940,4940,4940,0
20240903,191600,2802587085,4940,4940,4940,4940,0
20240903,191500,2802587085,4940,4940,4940,4940,0
20240903,191400,2802587085,4940,4940,4940,4940,0
20240903,191300,2802587085,4940,4940,4940,4940,0
20240903,191200,2802587085,4940,4940,4940,4940,0
20240903,191100,2802587085,4940,4940,4940,4940,0
20240903,191000,2802587085,4940,4940,4940,4940,0
20240903,190900,2802587085,4940,4940,4940,4940,0
20240903,190800,2802587085,4940,4940,4940,4940,0
20240903,190700,2802587085,4940,4940,4940,4940,0
20240903,190600,2802587085,4940,4940,4940,4940,0
20240903,190500,2802587085,4940,4940,4940,4940,0
20240903,190400,2802587085,4940,4940,4940,4940,0
20240903,190300,2802587085,4940,4940,4940,4940,0
20240903,190200,2802587085,4940,4940,4940,4940,0
20240903,190100,2802587085,4940,4940,4940,4940,0
20240903,190000,2802587085,4940,4940,4940,4940,0
20240903,185900,2802587085,4940,4940,4940,4940,27193
20240903,185800,2802587085,4940,4940,4940,4940,0
20240903,185700,2802587085,4940,4940,4940,4940,0
20240903,185600,2802587085,4940,4940,4940,4940,0
20240903,185500,2802587085,4940,4940,4940,4940,0
20240903,185400,2802587085,4940,4940,4940,4940,0
20240903,185300,2802587085,4940,4940,4940,4940,0
20240903,185200,2802587085,4940,4940,4940,4940,0
20240903,185100,2802587085,4940,4940,4940,4940,0
20240903,185000,2802587085,4940,4940,4940,4940,0
20240903,184900,2802587085,4940,4940,4940,4940,0
20240903,184800,2802587085,4940,4940,4940,4940,0
20240903,184700,2802587085,4940,4940,4940,4940,0
20240903,184600,2802587085,4940,4940,4940,4940,0
20240903,184500,2802587085,4940,4940,4940,4940,0
20240903,184400,2802587085,4940,4940,4940,4940,0
20240903,184300,2802587085,4940,4940,4940,4940,0
20240903,184200,2802587085,4940,4940,4940,4940,0
20240903,184100,2802587085,4940,4940,4940,4940,0
20240903,184000,2802587085,4940,4940,4940,4940,0
20240903,183900,2802587085,4940,4940,4940,4940,0
20240903,183800,2802587085,4940,4940,4940,4940,0
20240903,183700,2802587085,4940,4940,4940,4940,0
20240903,183600,2802587085,4940,4940,4940,4940,0
20240903,183500,2802587085,4940,4940,4940,4940,0
20240903,183400,2802587085,4940,4940,4940,4940,0
20240903,183300,2802587085,4940,4940,4940,4940,0
20240903,183200,2802587085,4940,4940,4940,4940,0
20240903,183100,2802587085,4940,4940,4940,4940,0
20240903,183000,2802587085,4940,4940,4940,4940,0
20240903,182900,2802587085,4940,4940,4940,4940,27193
20240903,182800,2802587085,4940,4940,4940,4940,0
20240903,182700,2802587085,4940,4940,4940,4940,0
20240903,182600,2802587085,4940,4940,4940,4940,0
20240903,182500,2802587085,4940,4940,4940,4940,0
20240903,182400,2802587085,4940,4940,4940,4940,0
20240903,182300,2802587085,4940,4940,4940,4940,0
20240903,182200,2802587085,4940,4940,4940,4940,0
20240903,182100,2802587085,4940,4940,4940,4940,0
20240903,182000,2802587085,4940,4940,4940,4940,0
20240903,181900,2802587085,4940,4940,4940,4940,0
20240903,181800,2802587085,4940,4940,4940,4940,0
20240903,181700,2802587085,4940,4940,4940,4940,0
20240903,181600,2802587085,4940,4940,4940,4940,0
20240903,181500,2802587085,4940,4940,4940,4940,0
20240903,181400,2802587085,4940,4940,4940,4940,0
20240903,181300,2802587085,4940,4940,4940,4940,0
20240903,181200,2802587085,4940,4940,4940,4940,0
20240903,181100,2802587085,4940,4940,4940,4940,0
20240903,181000,2802587085,4940,4940,4940,4940,0
20240903,180900,2802587085,4940,4940,4940,4940,0
20240903,180800,2802587085,4940,4940,4940,4940,0
20240903,180700,2802587085,4940,4940,4940,4940,0
20240903,180600,2802587085,4940,4940,4940,4940,0
20240903,180500,2802587085,4940,4940,4940,4940,0
20240903,180400,2802587085,4940,4940,4940,4940,0
20240903,180300,2802587085,4940,4940,4940,4940,0
20240903,180200,2802587085,4940,4940,4940,4940,0
20240903,180100,2802587085,4940,4940,4940,4940,0
20240903,180000,2802587085,4940,4940,4940,4940,0
20240903,175900,2802587085,4940,4940,4940,4940,27193
20240903,175800,2802587085,4940,4940,4940,4940,0
20240903,175700,2802587085,4940,4940,4940,4940,0
20240903,175600,2802587085,4940,4940,4940,4940,0
20240903,175500,2802587085,4940,4940,4940,4940,0
20240903,175400,2802587085,4940,4940,4940,4940,0
20240903,175300,2802587085,4940,4940,4940,4940,0
20240903,175200,2802587085,4940,4940,4940,4940,0
20240903,175100,2802587085,4940,4940,4940,4940,0
20240903,175000,2802587085,4940,4940,4940,4940,0
20240903,174900,2802587085,4940,4940,4940,4940,0
20240903,174800,2802587085,4940,4940,4940,4940,0
20240903,174700,2802587085,4940,4940,4940,4940,0
20240903,174600,2802587085,4940,4940,4940,4940,0
20240903,174500,2802587085,4940,4940,4940,4940,0
20240903,174400,2802587085,4940,4940,4940,4940,0
20240903,174300,2802587085,4940,4940,4940,4940,0
20240903,174200,2802587085,4940,4940,4940,4940,0
20240903,174100,2802587085,4940,4940,4940,4940,0
20240903,174000,2802587085,4940,4940,4940,4940,0
20240903,173900,2802587085,4940,4940,4940,4940,0
20240903,173800,2802587085,4940,4940,4940,4940,0
20240903,173700,2802587085,4940,4940,4940,4940,0
20240903,173600,2802587085,4940,4940,4940,4940,0
20240903,173500,2802587085,4940,4940,4940,4940,0
20240903,173400,2802587085,4940,4940,4940,4940,0
20240903,173300,2802587085,4940,4940,4940,4940,0
20240903,173200,2802587085,4940,4940,4940,4940,0
20240903,173100,2802587085,4940,4940,4940,4940,0
20240903,173000,2802587085,4940,4940,4940,4940,0
20240903,172900,2802587085,4940,4940,4940,4940,27193
20240903,172800,2802587085,4940,4940,4940,4940,0
20240903,172700,2802587085,4940,4940,4940,4940,0
20240903,172600,2802587085,4940,4940,4940,4940,0
20240903,172500,2802587085,4940,4940,4940,4940,0
20240903,172400,2802587085,4940,4940,4940,4940,0
20240903,172300,2802587085,4940,4940,4940,4940,0
20240903,172200,2802587085,4940,4940,4940,4940,0
20240903,172100,2802587085,4940,4940,4940,4940,0
20240903,172000,2802587085,4940,4940,4940,4940,0
20240903,171900,2802587085,4940,4940,4940,4940,0
20240903,171800,2802587085,4940,4940,4940,4940,0
20240903,171700,2802587085,4940,4940,4940,4940,0
20240903,171600,2802587085,4940,4940,4940,4940,0
20240903,171500,2802587085,4940,4940,4940,4940,0
20240903,171400,2802587085,4940,4940,4940,4940,0
20240903,171300,2802587085,4940,4940,4940,4940,0
20240903,171200,2802587085,4940,4940,4940,4940,0
20240903,171100,2802587085,4940,4940,4940,4940,0
20240903,171000,2802587085,4940,4940,4940,4940,0
20240903,170900,2802587085,4940,4940,4940,4940,0
20240903,170800,2802587085,4940,4940,4940,4940,0
20240903,170700,2802587085,4940,4940,4940,4940,0
20240903,170600,2802587085,4940,4940,4940,4940,0
20240903,170500,2802587085,4940,4940,4940,4940,0
20240903,170400,2802587085,4940,4940,4940,4940,0
20240903,170300,2802587085,4940,4940,4940,4940,0
20240903,170200,2802587085,4940,4940,4940,4940,0
20240903,170100,2802587085,4940,4940,4940,4940,0
20240903,170000,2802587085,4940,4940,4940,4940,0
20240903,165900,2802587085,4940,4940,4940,4940,27193
20240903,165800,2802587085,4940,4940,4940,4940,0
20240903,165700,2802587085,4940,4940,4940,4940,0
20240903,165600,2802587085,4940,4940,4940,4940,0
20240903,165500,2802587085,4940,4940,4940,4940,0
20240903,165400,2802587085,4940,4940,4940,4940,0
20240903,165300,2802587085,4940,4940,4940,4940,0
20240903,165200,2802587085,4940,4940,4940,4940,0
20240903,165100,2802587085,4940,4940,4940,4940,0
20240903,165000,2802587085,4940,4940,4940,4940,0
20240903,164900,2802587085,4940,4940,4940,4940,0
20240903,164800,2802587085,4940,4940,4940,4940,0
20240903,164700,2802587085,4940,4940,4940,4940,0
20240903,164600,2802587085,4940,4940,4940,4940,0
20240903,164500,2802587085,4940,4940,4940,4940,0
20240903,164400,2802587085,4940,4940,4940,4940,0
20240903,164300,2802587085,4940,4940,4940,4940,0
20240903,164200,2802587085,4940,4940,4940,4940,0
20240903,164100,2802587085,4940,4940,4940,4940,0
20240903,164000,2802587085,4940,4940,4940,4940,0
20240903,163900,2802587085,4940,4940,4940,4940,0
20240903,163800,2802587085,4940,4940,4940,4940,0
20240903,163700,2802587085,4940,4940,4940,4940,0
20240903,163600,2802587085,4940,4940,4940,4940,0
20240903,163500,2802587085,4940,4940,4940,4940,0
20240903,163400,2802587085,4940,4940,4940,4940,0
20240903,163300,2802587085,4940,4940,4940,4940,0
20240903,163200,2802587085,4940,4940,4940,4940,0
20240903,163100,2802587085,4940,4940,4940,4940,0
20240903,163000,2802587085,4940,4940,4940,4940,0
20240903,162900,2802587085,4940,4940,4940,4940,27193
20240903,162800,2802587085,4940,4940,4940,4940,0
20240903,162700,2802587085,4940,4940,4940,4940,0
20240903,162600,2802587085,4940,4940,4940,4940,0
20240903,162500,2802587085,4940,4940,4940,4940,0
20240903,162400,2802587085,4940,4940,4940,4940,0
20240903,162300,2802587085,4940,4940,4940,4940,0
20240903,162200,2802587085,4940,4940,4940,4940,0
20240903,162100,2802587085,4940,4940,4940,4940,0
20240903,162000,2802587085,4940,4940,4940,4940,0
20240903,161900,2802587085,4940,4940,4940,4940,0
20240903,161800,2802587085,4940,4940,4940,4940,0
20240903,161700,2802587085,4940,4940,4940,4940,0
20240903,161600,2802587085,4940,4940,4940,4940,0
20240903,161500,2802587085,4940,4940,4940,4940,0
20240903,161400,2802587085,4940,4940,4940,4940,0
20240903,161300,2802587085,4940,4940,4940,4940,0
20240903,161200,2802587085,4940,4940,4940,4940,0
20240903,161100,2802587085,4940,4940,4940,4940,0
20240903,161000,2802587085,4940,4940,4940,4940,0
20240903,160900,2802587085,4940,4940,4940,4940,0
20240903,160800,2802587085,4940,4940,4940,4940,0
20240903,160700,2802587085,4940,4940,4940,4940,0
20240903,160600,2802587085,4940,4940,4940,4940,0
20240903,160500,2802587085,4940,4940,4940,4940,0
20240903,160400,2802587085,4940,4940,4940,4940,0
20240903,160300,2802587085,4940,4940,4940,4940,0
20240903,160200,2802587085,4940,4940,4940,4940,0
20240903,160100,2802587085,4940,4940,4940,4940,0
20240903,160000,2802587085,4940,4940,4940,4940,0
20240903,155900,2802587085,4940,4940,4940,4940,27193
20240903,155800,2802587085,4940,4940,4940,4940,0
20240903,155700,2802587085,4940,4940,4940,4940,0
20240903,155600,2802587085,4940,4940,4940,4940,0
20240903,155500,2802587085,4940,4940,4940,4940,0
20240903,155400,2802587085,4940,4940,4940,4940,0
20240903,155300,2802587085,4940,4940,4940,4940,0
20240903,155200,2802587085,4940,4940,4940,4940,0
20240903,155100,2802587085,4940,4940,4940,4940,0
20240903,155000,2802587085,4940,4940,4940,4940,0
20240903,154900,2802587085,4940,4940,4940,4940,0
20240903,154800,2802587085,4940,4940,4940,4940,0
20240903,154700,2802587085,4940,4940,4940,4940,0
20240903,154600,2802587085,4940,4940,4940,4940,0
20240903,154500,2802587085,4940,4940,4940,4940,0
20240903,154400,2802587085,4940,4940,4940,4940,0
20240903,154300,2802587085,4940,4940,4940,4940,0
20240903,154200,2802587085,4940,4940,4940,4940,0
20240903,154100,2802587085,4940,4940,4940,4940,0
20240903,154000,2802587085,4940,4940,4940,4940,0
20240903,153900,2802587085,4940,4940,4940,4940,0
20240903,153800,2802587085,4940,4940,4940,4940,0
20240903,153700,2802587085,4940,4940,4940,4940,0
20240903,153600,2802587085,4940,4940,4940,4940,0
20240903,153500,2802587085,4940,4940,4940,4940,0
20240903,153400,2802587085,4940,4940,4940,4940,0
20240903,153300,2802587085,4940,4940,4940,4940,0
20240903,153200,2802587085,4940,4940,4940,4940,0
20240903,153100,2802587085,4940,4940,4940,4940,0
20240903,153000,2802587085,4940,4940,4940,4940,27193
20240903,152900,2668253665,4985,4985,4985,4985,0
20240903,152800,2668253665,4985,4985,4985,4985,0
20240903,152700,2668253665,4985,4985,4985,4985,0
20240903,152600,2668253665,4985,4985,4985,4985,0
20240903,152500,2668253665,4985,4985,4985,4985,0
20240903,152400,2668253665,4985,4985,4985,4985,0
20240903,152300,2668253665,4985,4985,4985,4985,0
20240903,152200,2668253665,4985,4985,4985,4985,0
20240903,152100,2668253665,4985,4985,4985,4985,0
20240903,152000,2668253665,4985,4985,4985,4985,0
20240903,151900,2668253665,4985,4975,4990,4970,4398
20240903,151800,2646359580,4980,4975,4980,4975,678
20240903,151700,2642984095,4975,4970,4975,4965,1426
20240903,151600,2635894950,4965,4970,4970,4965,139
20240903,151500,2635204575,4970,4970,4975,4960,1760
20240903,151400,2626470425,4970,4970,4970,4960,621
20240903,151300,2623385055,4960,4970,4970,4960,486
20240903,151200,2620974405,4970,4960,4970,4960,718
20240903,151100,2617412405,4960,4970,4970,4960,386
20240903,151000,2615497835,4965,4960,4970,4955,696
20240903,150900,2612042285,4960,4965,4975,4960,1282
20240903,150800,2605681995,4965,4980,4980,4965,36
20240903,150700,2605502950,4975,4975,4975,4975,2
20240903,150600,2605493000,4960,4975,4980,4960,1427
20240903,150500,2598397990,4970,4970,4970,4970,1552
20240903,150400,2590684550,4960,4960,4960,4960,28
20240903,150300,2590545670,4960,4970,4970,4960,605
20240903,150200,2587544820,4960,4960,4960,4960,3195
20240903,150100,2571697620,4955,4955,4955,4950,6001
20240903,150000,2541990575,4955,4955,4955,4955,1031
20240903,145900,2536881970,4960,4960,4960,4950,2139
20240903,145800,2526290325,4960,4955,4960,4955,1455
20240903,145700,2519080665,4955,4955,4960,4955,510
20240903,145600,2516553565,4955,4950,4955,4950,524
20240903,145500,2513957760,4945,4950,4960,4945,437
20240903,145400,2511795290,4950,4950,4950,4950,4395
20240903,145300,2490040040,4950,4955,4955,4950,9579
20240903,145200,2442609395,4960,4960,4965,4960,639
20240903,145100,2439439655,4960,4975,4975,4960,9850
20240903,145000,2390544260,4975,4975,4975,4975,102
20240903,144900,2390036810,4975,4975,4975,4970,744
20240903,144800,2386337910,4975,4975,4975,4970,1146
20240903,144700,2380641560,4975,4980,4980,4975,182
20240903,144600,2379736035,4980,4980,4980,4980,200
20240903,144500,2378740035,4975,4990,4990,4975,6143
20240903,144400,2348147055,4990,4990,4990,4990,200
20240903,144300,2347149055,4985,4985,4995,4985,271
20240903,144200,2345797450,4985,4980,4985,4980,66
20240903,144100,2345468665,4980,4980,4980,4980,2
20240903,144000,2345458705,4980,4985,4985,4975,1564
20240903,143900,2337669785,5000,4995,5000,4985,1315
20240903,143800,2331101635,4995,4995,4995,4995,5329
20240903,143700,2304483280,5000,4990,5000,4990,1074
20240903,143600,2299113640,4995,4995,4995,4995,1
20240903,143500,2299108645,4995,4980,4995,4980,201
20240903,143400,2298107650,4980,4980,4980,4980,306
20240903,143300,2296583770,4980,4995,4995,4980,456
20240903,143200,2294312060,5010,4995,5010,4995,1191
20240903,143100,2288362415,4995,4980,4995,4980,2186
20240903,143000,2277443660,4980,4985,4985,4980,628
20240903,142900,2274316065,4995,4995,4995,4995,3
20240903,142800,2274301080,4995,4980,4995,4980,614
20240903,142700,2271235640,4975,4980,4980,4975,1181
20240903,142600,2265358010,4975,4995,4995,4975,522
20240903,142500,2262761040,4965,4975,4975,4965,7156
20240903,142400,2227228765,4970,4970,4970,4970,0
20240903,142300,2227228765,4970,4990,4990,4970,8320
20240903,142200,2185813900,4990,4990,4990,4990,554
20240903,142100,2183049440,4985,4985,4985,4985,500
20240903,142000,2180556940,4985,4990,4995,4985,1550
20240903,141900,2172830030,4990,4990,4990,4990,125
20240903,141800,2172206280,4990,4990,4990,4990,11
20240903,141700,2172151390,5010,5010,5010,5010,2
20240903,141600,2172141370,5010,5010,5010,5010,0
20240903,141500,2172141370,5010,4990,5010,4985,185
20240903,141400,2171219000,4990,4990,4990,4990,1065
20240903,141300,2165904650,4990,4995,4995,4990,1521
20240903,141200,2158314835,4995,5000,5000,4995,392
20240903,141100,2156356455,5010,5010,5010,5010,9
20240903,141000,2156311365,5010,5010,5010,5010,10
20240903,140900,2156261265,5010,5010,5010,5010,57
20240903,140800,2155975695,5020,5020,5020,5020,10
20240903,140700,2155925495,5010,5010,5010,5010,300
20240903,140600,2154422495,5020,5010,5020,5010,217
20240903,140500,2153335165,5020,5030,5030,5010,14
20240903,140400,2153264895,5030,5000,5030,5000,3
20240903,140300,2153249865,5020,5020,5020,5000,510
20240903,140200,2150689685,5020,5000,5020,5000,868
20240903,140100,2146334895,5000,5010,5010,5000,363
20240903,140000,2144517165,5000,4995,5000,4995,227
20240903,135900,2143382915,4995,5000,5000,4995,1128
20240903,135800,2137747345,5000,5000,5000,5000,1035
20240903,135700,2132572345,5010,5010,5010,5010,61
20240903,135600,2132266735,5010,5010,5010,5010,0
20240903,135500,2132266735,5010,5010,5010,5010,900
20240903,135400,2127757735,5010,5020,5020,5010,55
20240903,135300,2127481985,5010,5010,5010,5010,88
20240903,135200,2127041105,5010,5010,5010,5010,5
20240903,135100,2127016055,5010,5010,5010,5010,278
20240903,135000,2125623275,5010,5010,5010,5010,1994
20240903,134900,2115633335,5010,5010,5010,5010,2099
20240903,134800,2105117345,5010,5010,5010,5010,5
20240903,134700,2105092295,5010,5010,5010,5010,51
20240903,134600,2104836785,5010,5020,5020,5010,402
20240903,134500,2102820745,5020,5010,5020,5010,61
20240903,134400,2102515115,5010,5020,5020,5010,79
20240903,134300,2102119265,5020,5020,5020,5020,369
20240903,134200,2100266885,5020,5020,5020,5020,103
20240903,134100,2099749825,5020,5020,5020,5020,119
20240903,134000,2099152445,5020,5020,5020,5020,494
20240903,133900,2096672565,5020,5010,5020,5010,405
20240903,133800,2094643465,5010,5010,5010,5010,145
20240903,133700,2093917015,5010,5020,5020,5010,4
20240903,133600,2093896945,5020,5000,5020,5000,97
20240903,133500,2093411885,5030,5010,5030,5000,741
20240903,133400,2089697665,5010,5010,5010,5010,42
20240903,133300,2089487245,5020,5020,5020,5020,2
20240903,133200,2089477205,5020,5010,5020,5010,2642
20240903,133100,2076230385,4985,5000,5000,4985,520
20240903,133000,2073634990,5000,5000,5000,5000,408
20240903,132900,2071594990,5000,4985,5000,4985,1482
20240903,132800,2064198340,4985,4985,4985,4985,1544
20240903,132700,2056501500,4985,4990,4990,4985,540
20240903,132600,2053808100,4990,4990,4990,4990,320
20240903,132500,2052211300,4985,4985,4990,4985,575
20240903,132400,2049344920,4980,4995,4995,4980,666
20240903,132300,2046024170,4985,4985,4985,4980,1082
20240903,132200,2040630715,4985,4985,4985,4985,1
20240903,132100,2040625730,4985,4985,4985,4985,50
20240903,132000,2040376480,5000,5010,5010,5000,3
20240903,131900,2040361460,4985,5020,5020,4985,597
20240903,131800,2037382940,5000,5010,5010,5000,1737
20240903,131700,2028682240,5010,5010,5010,5010,50
20240903,131600,2028431740,5010,5000,5010,5000,140
20240903,131500,2027730440,5000,5000,5000,5000,1251
20240903,131400,2021475440,5000,4990,5000,4990,842
20240903,131300,2017268350,4990,4990,4990,4990,406
20240903,131200,2015242410,4990,4990,4990,4990,451
20240903,131100,2012991920,4990,4990,4990,4990,1
20240903,131000,2012986930,5000,5000,5000,5000,633
20240903,130900,2009821930,5000,4995,5000,4995,353
20240903,130800,2008058645,4995,4995,4995,4990,28
20240903,130700,2007918835,5000,5000,5000,5000,1164
20240903,130600,2002098835,5010,5010,5010,5010,1000
20240903,130500,1997088835,5000,5000,5000,5000,2408
20240903,130400,1985048835,5000,4990,5000,4985,7826
20240903,130300,1945928035,4985,4985,4985,4985,421
20240903,130200,1943829350,4985,4995,4995,4980,411
20240903,130100,1941778135,4980,4995,4995,4980,2201
20240903,130000,1930811565,4990,4990,4990,4990,218
20240903,125900,1929723745,4990,4990,4990,4990,0
20240903,125800,1929723745,4990,4985,4990,4985,224
20240903,125700,1928605990,4985,4985,4990,4985,966
20240903,125600,1923787945,4985,4990,4990,4985,404
20240903,125500,1921773095,4985,4985,4990,4985,254
20240903,125400,1920506675,4985,4990,4990,4985,817
20240903,125300,1916433920,4985,4990,4990,4985,70
20240903,125200,1916084730,4995,4995,4995,4995,34
20240903,125100,1915914900,4990,4995,4995,4990,700
20240903,125000,1912421125,5000,5000,5010,5000,500
20240903,124900,1909919865,5000,5000,5000,5000,0
20240903,124800,1909919865,5000,5000,5000,5000,54
20240903,124700,1909649865,5000,5000,5000,4995,106
20240903,124600,1909120365,4990,4990,4990,4990,70
20240903,124500,1908771065,4990,5000,5000,4990,610
20240903,124400,1905727145,4990,4990,4990,4990,100
20240903,124300,1905228145,4990,4990,4990,4990,20
20240903,124200,1905128345,4990,5000,5000,4990,205
20240903,124100,1904103355,5000,4990,5000,4990,317
20240903,124000,1902519525,4990,4995,4995,4990,1204
20240903,123900,1896506865,4995,5010,5010,4995,1037
20240903,123800,1891326825,4995,4995,4995,4995,307
20240903,123700,1889793360,4995,5010,5010,4995,1027
20240903,123600,1884662745,5010,4995,5010,4995,101
20240903,123500,1884158235,4995,4995,4995,4985,842
20240903,123400,1879955505,4995,4995,5020,4995,534
20240903,123300,1877288150,4995,4990,4995,4990,253
20240903,123200,1876024670,4990,4990,4990,4990,99
20240903,123100,1875530660,4985,4985,4985,4985,500
20240903,123000,1873038160,4990,4985,4990,4985,301
20240903,122900,1871536675,4985,4990,4990,4985,602
20240903,122800,1868534200,4990,4990,4990,4990,241
20240903,122700,1867331610,4990,4990,5010,4990,130
20240903,122600,1866682870,4990,5000,5000,4990,3803
20240903,122500,1847692975,5000,5010,5010,5000,54
20240903,122400,1847422935,5010,5010,5010,5010,6
20240903,122300,1847392875,5000,5020,5020,4995,5290
20240903,122200,1820913375,5020,5020,5020,5020,0
20240903,122100,1820913375,5020,5020,5020,5020,110
20240903,122000,1820361175,5020,5020,5030,5020,721
20240903,121900,1816741655,5020,5030,5030,5020,2
20240903,121800,1816731605,5030,5030,5030,5030,113
20240903,121700,1816163215,5040,5040,5040,5040,0
20240903,121600,1816163215,5040,5040,5040,5040,100
20240903,121500,1815659215,5040,5040,5040,5040,253
20240903,121400,1814384095,5040,5040,5040,5020,130
20240903,121300,1813728935,5030,5030,5030,5030,5
20240903,121200,1813703785,5030,5030,5030,5030,0
20240903,121100,1813703785,5030,5030,5030,5030,0
20240903,121000,1813703785,5030,5030,5030,5030,401
20240903,120900,1811686755,5020,5020,5020,5020,0
20240903,120800,1811686755,5020,5030,5030,5020,202
20240903,120700,1810671035,5030,5040,5040,5030,289
20240903,120600,1809214765,5040,5040,5040,5040,1544
20240903,120500,1801433005,5030,5030,5030,5030,512
20240903,120400,1798857645,5030,5030,5030,5030,0
20240903,120300,1798857645,5030,5030,5030,5030,801
20240903,120200,1794828615,5020,5020,5020,5020,320
20240903,120100,1793222215,5030,5020,5030,5010,1099
20240903,120000,1787711145,5020,5020,5030,5020,633
20240903,115900,1784532975,5030,5010,5030,5010,164
20240903,115800,1783709315,5010,5030,5030,5010,1527
20240903,115700,1776044775,5030,5030,5030,5030,200
20240903,115600,1775038775,5030,5030,5030,5030,201
20240903,115500,1774027745,5030,5040,5050,5030,2315
20240903,115400,1762367805,5040,5050,5050,5040,200
20240903,115300,1761357995,5050,5060,5060,5050,612
20240903,115200,1758266895,5050,5070,5070,5050,1671
20240903,115100,1749811515,5070,5070,5070,5070,1741
20240903,115000,1740984645,5060,5050,5060,5050,2094
20240903,114900,1730395795,5040,5040,5040,5040,171
20240903,114800,1729533955,5040,5040,5040,5040,0
20240903,114700,1729533955,5040,5040,5040,5040,105
20240903,114600,1729004755,5040,5040,5040,5040,92
20240903,114500,1728541075,5050,5050,5050,5050,327
20240903,114400,1726889725,5050,5040,5050,5040,270
20240903,114300,1725526425,5050,5050,5050,5050,61
20240903,114200,1725218375,5050,5040,5050,5040,742
20240903,114100,1721472325,5040,5040,5040,5040,0
20240903,114000,1721472325,5040,5040,5040,5040,1189
20240903,113900,1715479765,5030,5030,5030,5030,315
20240903,113800,1713895315,5030,5030,5030,5030,1534
20240903,113700,1706179295,5040,5040,5040,5040,824
20240903,113600,1702026335,5050,5050,5050,5050,0
20240903,113500,1702026335,5050,5050,5050,5050,19
20240903,113400,1701930385,5050,5040,5050,5040,16
20240903,113300,1701849735,5040,5040,5040,5040,5
20240903,113200,1701824535,5040,5030,5040,5030,954
20240903,113100,1697018715,5030,5030,5030,5030,499
20240903,113000,1694508745,5030,5030,5030,5030,821
20240903,112900,1690379115,5030,5030,5030,5030,705
20240903,112800,1686832965,5030,5040,5040,5030,944
20240903,112700,1682077615,5040,5040,5040,5030,954
20240903,112600,1677278915,5040,5030,5040,5030,249
20240903,112500,1676026365,5030,5030,5030,5030,350
20240903,112400,1674265865,5040,5030,5040,5030,1010
20240903,112300,1669182665,5030,5030,5030,5030,760
20240903,112200,1665359865,5030,5030,5030,5030,40
20240903,112100,1665158665,5040,5020,5040,5020,387
20240903,112000,1663212095,5020,5020,5020,5020,0
20240903,111900,1663212095,5020,5030,5030,5020,66
20240903,111800,1662880755,5030,5030,5030,5030,0
20240903,111700,1662880755,5030,5030,5030,5030,94
20240903,111600,1662407935,5030,5030,5030,5030,116
20240903,111500,1661824455,5030,5030,5040,5030,915
20240903,111400,1657221995,5030,5030,5030,5030,95
20240903,111300,1656744145,5030,5030,5040,5030,1015
20240903,111200,1651638685,5030,5030,5030,5030,1
20240903,111100,1651633655,5030,5030,5030,5010,52
20240903,111000,1651372495,5030,5020,5030,5010,368
20240903,110900,1649525775,5020,5030,5030,5020,127
20240903,110800,1648888225,5030,5030,5030,5020,82
20240903,110700,1648476565,5030,5020,5030,5020,856
20240903,110600,1644179235,5000,5000,5020,5000,73
20240903,110500,1643813725,5000,5000,5000,5000,106
20240903,110400,1643283725,5030,5020,5030,5020,1422
20240903,110300,1636145275,4995,5000,5020,4995,2695
20240903,110200,1622677715,5000,5000,5000,5000,90
20240903,110100,1622227715,5000,5010,5010,5000,1714
20240903,110000,1613655695,5010,5010,5010,5010,556
20240903,105900,1610870135,5010,5010,5010,5010,1303
20240903,105800,1604342105,5010,5010,5010,5010,24
20240903,105700,1604221865,5020,5020,5020,5010,702
20240903,105600,1600698385,5020,5020,5020,5020,700
20240903,105500,1597184385,5020,5020,5020,5020,818
20240903,105400,1593078025,5020,5030,5030,5020,152
20240903,105300,1592314965,5020,5020,5020,5020,147
20240903,105200,1591577025,5020,5020,5020,5020,330
20240903,105100,1589920425,5020,5020,5020,5020,300
20240903,105000,1588414425,5020,4995,5020,4995,202
20240903,104900,1587402910,4995,4995,4995,4995,4100
20240903,104800,1566923410,4995,5010,5010,4995,304
20240903,104700,1565404095,5010,5010,5010,4995,151
20240903,104600,1564648305,5000,5000,5000,4995,234
20240903,104500,1563478355,5000,5000,5000,5000,100
20240903,104400,1562978355,5000,5000,5010,5000,232
20240903,104300,1561816985,5000,5000,5000,5000,143
20240903,104200,1561101985,5000,5010,5010,5000,1128
20240903,104100,1555460705,5010,5010,5020,5010,63
20240903,104000,1555144635,5010,5020,5020,5010,26
20240903,103900,1555014215,5020,5020,5020,5020,970
20240903,103800,1550144815,5010,5000,5010,5000,376
20240903,103700,1548264615,4990,4990,4990,4990,1383
20240903,103600,1541363445,4990,4990,4990,4990,1000
20240903,103500,1536373445,4990,4990,5010,4990,1249
20240903,103400,1530119975,4990,5000,5000,4990,2351
20240903,103300,1518387985,4995,5010,5010,4995,1784
20240903,103200,1509474355,5010,5010,5010,5000,1152
20240903,103100,1503714335,5000,4995,5000,4995,455
20240903,103000,1501439610,4995,5000,5000,4990,2150
20240903,102900,1490707310,5000,5000,5000,5000,1100
20240903,102800,1485207310,5000,5000,5000,5000,60
20240903,102700,1484907310,5010,5010,5010,4995,242
20240903,102600,1483697410,5010,4995,5010,4995,3661
20240903,102500,1465410550,5000,5000,5010,5000,3034
20240903,102400,1450240180,5010,5000,5010,5000,1486
20240903,102300,1442805680,5010,5020,5020,5010,1583
20240903,102200,1434873740,5020,5030,5030,5020,1128
20240903,102100,1429209170,5030,5050,5050,5030,745
20240903,102000,1425461800,5050,5050,5050,5050,11
20240903,101900,1425406250,5050,5050,5050,5050,205
20240903,101800,1424371000,5050,5040,5050,5040,21
20240903,101700,1424265150,5040,5040,5040,5030,863
20240903,101600,1419922900,5040,5040,5040,5040,369
20240903,101500,1418063140,5030,5040,5040,5030,1725
20240903,101400,1409374440,5040,5040,5040,5040,592
20240903,101300,1406390760,5050,5040,5050,5040,641
20240903,101200,1403160070,5040,5040,5040,5040,892
20240903,101100,1398664390,5050,5060,5060,5050,175
20240903,101000,1397780330,5060,5050,5060,5040,2266
20240903,100900,1386319920,5050,5050,5050,5050,251
20240903,100800,1385052370,5050,5050,5060,5040,1726
20240903,100700,1376336440,5050,5060,5060,5050,2174
20240903,100600,1365339210,5060,5040,5060,5030,2455
20240903,100500,1352934770,5040,5040,5040,5040,383
20240903,100400,1351004450,5040,5040,5040,5040,150
20240903,100300,1350248450,5060,5040,5060,5040,1154
20240903,100200,1344431590,5040,5040,5060,5040,726
20240903,100100,1340769490,5040,5030,5040,5030,501
20240903,100000,1338246040,5040,5030,5040,5020,1226
20240903,095900,1332087090,5040,5030,5040,5030,1733
20240903,095800,1323368100,5040,5040,5040,5030,441
20240903,095700,1321146260,5050,5050,5050,5040,284
20240903,095600,1319713480,5050,5050,5050,5040,140
20240903,095500,1319007680,5030,5040,5050,5030,3191
20240903,095400,1302909100,5040,5040,5040,5040,30
20240903,095300,1302757900,5040,5040,5040,5040,500
20240903,095200,1300237900,5050,5050,5050,5030,1843
20240903,095100,1290945700,5050,5060,5070,5050,161
20240903,095000,1290131990,5040,5040,5050,5030,5254
20240903,094900,1263638730,5040,5040,5040,5030,2030
20240903,094800,1253414530,5040,5050,5050,5040,456
20240903,094700,1251116270,5050,5040,5050,5040,777
20240903,094600,1247197890,5040,5040,5040,5030,1740
20240903,094500,1238431590,5040,5050,5050,5030,2535
20240903,094400,1225655210,5050,5050,5050,5040,501
20240903,094300,1223126180,5050,5070,5070,5050,8997
20240903,094200,1177610650,5080,5070,5080,5070,2005
20240903,094100,1167425460,5080,5060,5080,5060,1301
20240903,094000,1160830770,5060,5060,5060,5060,600
20240903,093900,1157794770,5050,5050,5050,5040,1295
20240903,093800,1151256750,5050,5060,5060,5040,1382
20240903,093700,1144278980,5060,5050,5060,5050,4401
20240903,093600,1122019610,5050,5070,5070,5050,4149
20240903,093500,1101016690,5070,5080,5090,5060,2389
20240903,093400,1088898900,5080,5080,5090,5080,1449
20240903,093300,1081537970,5070,5080,5080,5070,576
20240903,093200,1078611990,5080,5070,5090,5070,1279
20240903,093100,1072112280,5080,5090,5090,5080,3097
20240903,093000,1056371540,5090,5090,5090,5080,2993
20240903,092900,1041157330,5090,5070,5090,5060,7871
20240903,092800,1001216920,5080,5080,5090,5070,5257
20240903,092700,974509470,5090,5080,5090,5080,3826
20240903,092600,955061200,5080,5080,5090,5080,3933
20240903,092500,935076970,5080,5070,5080,5070,5086
20240903,092400,909257200,5070,5050,5070,5040,8476
20240903,092300,866426270,5050,5040,5050,5040,1797
20240903,092200,857366470,5040,5040,5050,5030,4927
20240903,092100,832541580,5040,5030,5050,5030,3339
20240903,092000,815714910,5020,5040,5040,5020,2805
20240903,091900,801610850,5040,5040,5050,5030,2208
20240903,091800,790489590,5050,5020,5050,5010,3710
20240903,091700,771831700,5000,5050,5070,5000,8638
20240903,091600,728357080,5050,5000,5100,5000,13334
20240903,091500,660926860,5000,4980,5010,4960,2875
20240903,091400,646572570,4945,4945,4980,4945,7811
20240903,091300,607827660,4945,4965,4970,4945,13252
20240903,091200,542172315,4965,4975,4975,4965,1917
20240903,091100,532648395,4970,4970,4975,4970,6171
20240903,091000,501977500,4970,4975,4990,4970,2878
20240903,090900,487671225,4995,4975,5000,4965,4483
20240903,090800,465358065,4975,4995,5000,4975,11026
20240903,090700,410379675,4995,5010,5010,4995,7325
20240903,090600,373736065,5010,5010,5020,5000,5715
20240903,090500,345148845,5010,5030,5030,5010,6573
20240903,090400,312167525,5020,5040,5040,5010,3001
20240903,090300,297100085,5030,5000,5030,4985,5702
20240903,090200,268563370,5000,5000,5000,4985,6394
20240903,090100,236638700,4985,4970,5000,4950,9900
20240903,090000,187438840,4970,4980,5010,4950,37400