stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,200200,3274890825,5050,5050,5050,5050,32829
20240906,200100,3274890825,5050,5050,5050,5050,0
20240906,200000,3274890825,5050,5050,5050,5050,0
20240906,195900,3274890825,5050,5050,5050,5050,0
20240906,195800,3274890825,5050,5050,5050,5050,0
20240906,195700,3274890825,5050,5050,5050,5050,0
20240906,195600,3274890825,5050,5050,5050,5050,0
20240906,195500,3274890825,5050,5050,5050,5050,0
20240906,195400,3274890825,5050,5050,5050,5050,0
20240906,195300,3274890825,5050,5050,5050,5050,0
20240906,195200,3274890825,5050,5050,5050,5050,0
20240906,195100,3274890825,5050,5050,5050,5050,0
20240906,195000,3274890825,5050,5050,5050,5050,0
20240906,194900,3274890825,5050,5050,5050,5050,0
20240906,194800,3274890825,5050,5050,5050,5050,0
20240906,194700,3274890825,5050,5050,5050,5050,0
20240906,194600,3274890825,5050,5050,5050,5050,0
20240906,194500,3274890825,5050,5050,5050,5050,0
20240906,194400,3274890825,5050,5050,5050,5050,0
20240906,194300,3274890825,5050,5050,5050,5050,0
20240906,194200,3274890825,5050,5050,5050,5050,0
20240906,194100,3274890825,5050,5050,5050,5050,0
20240906,194000,3274890825,5050,5050,5050,5050,0
20240906,193900,3274890825,5050,5050,5050,5050,0
20240906,193800,3274890825,5050,5050,5050,5050,0
20240906,193700,3274890825,5050,5050,5050,5050,0
20240906,193600,3274890825,5050,5050,5050,5050,0
20240906,193500,3274890825,5050,5050,5050,5050,0
20240906,193400,3274890825,5050,5050,5050,5050,0
20240906,193300,3274890825,5050,5050,5050,5050,0
20240906,193200,3274890825,5050,5050,5050,5050,32829
20240906,193100,3274890825,5050,5050,5050,5050,0
20240906,193000,3274890825,5050,5050,5050,5050,0
20240906,192900,3274890825,5050,5050,5050,5050,0
20240906,192800,3274890825,5050,5050,5050,5050,0
20240906,192700,3274890825,5050,5050,5050,5050,0
20240906,192600,3274890825,5050,5050,5050,5050,0
20240906,192500,3274890825,5050,5050,5050,5050,0
20240906,192400,3274890825,5050,5050,5050,5050,0
20240906,192300,3274890825,5050,5050,5050,5050,0
20240906,192200,3274890825,5050,5050,5050,5050,0
20240906,192100,3274890825,5050,5050,5050,5050,0
20240906,192000,3274890825,5050,5050,5050,5050,0
20240906,191900,3274890825,5050,5050,5050,5050,0
20240906,191800,3274890825,5050,5050,5050,5050,0
20240906,191700,3274890825,5050,5050,5050,5050,0
20240906,191600,3274890825,5050,5050,5050,5050,0
20240906,191500,3274890825,5050,5050,5050,5050,0
20240906,191400,3274890825,5050,5050,5050,5050,0
20240906,191300,3274890825,5050,5050,5050,5050,0
20240906,191200,3274890825,5050,5050,5050,5050,0
20240906,191100,3274890825,5050,5050,5050,5050,0
20240906,191000,3274890825,5050,5050,5050,5050,0
20240906,190900,3274890825,5050,5050,5050,5050,0
20240906,190800,3274890825,5050,5050,5050,5050,0
20240906,190700,3274890825,5050,5050,5050,5050,0
20240906,190600,3274890825,5050,5050,5050,5050,0
20240906,190500,3274890825,5050,5050,5050,5050,0
20240906,190400,3274890825,5050,5050,5050,5050,0
20240906,190300,3274890825,5050,5050,5050,5050,0
20240906,190200,3274890825,5050,5050,5050,5050,32829
20240906,190100,3274890825,5050,5050,5050,5050,0
20240906,190000,3274890825,5050,5050,5050,5050,0
20240906,185900,3274890825,5050,5050,5050,5050,0
20240906,185800,3274890825,5050,5050,5050,5050,0
20240906,185700,3274890825,5050,5050,5050,5050,0
20240906,185600,3274890825,5050,5050,5050,5050,0
20240906,185500,3274890825,5050,5050,5050,5050,0
20240906,185400,3274890825,5050,5050,5050,5050,0
20240906,185300,3274890825,5050,5050,5050,5050,0
20240906,185200,3274890825,5050,5050,5050,5050,0
20240906,185100,3274890825,5050,5050,5050,5050,0
20240906,185000,3274890825,5050,5050,5050,5050,0
20240906,184900,3274890825,5050,5050,5050,5050,0
20240906,184800,3274890825,5050,5050,5050,5050,0
20240906,184700,3274890825,5050,5050,5050,5050,0
20240906,184600,3274890825,5050,5050,5050,5050,0
20240906,184500,3274890825,5050,5050,5050,5050,0
20240906,184400,3274890825,5050,5050,5050,5050,0
20240906,184300,3274890825,5050,5050,5050,5050,0
20240906,184200,3274890825,5050,5050,5050,5050,0
20240906,184100,3274890825,5050,5050,5050,5050,0
20240906,184000,3274890825,5050,5050,5050,5050,0
20240906,183900,3274890825,5050,5050,5050,5050,0
20240906,183800,3274890825,5050,5050,5050,5050,0
20240906,183700,3274890825,5050,5050,5050,5050,0
20240906,183600,3274890825,5050,5050,5050,5050,0
20240906,183500,3274890825,5050,5050,5050,5050,0
20240906,183400,3274890825,5050,5050,5050,5050,0
20240906,183300,3274890825,5050,5050,5050,5050,0
20240906,183200,3274890825,5050,5050,5050,5050,32829
20240906,183100,3274890825,5050,5050,5050,5050,0
20240906,183000,3274890825,5050,5050,5050,5050,0
20240906,182900,3274890825,5050,5050,5050,5050,0
20240906,182800,3274890825,5050,5050,5050,5050,0
20240906,182700,3274890825,5050,5050,5050,5050,0
20240906,182600,3274890825,5050,5050,5050,5050,0
20240906,182500,3274890825,5050,5050,5050,5050,0
20240906,182400,3274890825,5050,5050,5050,5050,0
20240906,182300,3274890825,5050,5050,5050,5050,0
20240906,182200,3274890825,5050,5050,5050,5050,0
20240906,182100,3274890825,5050,5050,5050,5050,0
20240906,182000,3274890825,5050,5050,5050,5050,0
20240906,181900,3274890825,5050,5050,5050,5050,0
20240906,181800,3274890825,5050,5050,5050,5050,0
20240906,181700,3274890825,5050,5050,5050,5050,0
20240906,181600,3274890825,5050,5050,5050,5050,0
20240906,181500,3274890825,5050,5050,5050,5050,0
20240906,181400,3274890825,5050,5050,5050,5050,0
20240906,181300,3274890825,5050,5050,5050,5050,0
20240906,181200,3274890825,5050,5050,5050,5050,0
20240906,181100,3274890825,5050,5050,5050,5050,0
20240906,181000,3274890825,5050,5050,5050,5050,0
20240906,180900,3274890825,5050,5050,5050,5050,0
20240906,180800,3274890825,5050,5050,5050,5050,0
20240906,180700,3274890825,5050,5050,5050,5050,0
20240906,180600,3274890825,5050,5050,5050,5050,0
20240906,180500,3274890825,5050,5050,5050,5050,0
20240906,180400,3274890825,5050,5050,5050,5050,0
20240906,180300,3274890825,5050,5050,5050,5050,0
20240906,180200,3274890825,5050,5050,5050,5050,32829
20240906,180100,3274890825,5050,5050,5050,5050,0
20240906,180000,3274890825,5050,5050,5050,5050,0
20240906,175900,3274890825,5050,5050,5050,5050,0
20240906,175800,3274890825,5050,5050,5050,5050,0
20240906,175700,3274890825,5050,5050,5050,5050,0
20240906,175600,3274890825,5050,5050,5050,5050,0
20240906,175500,3274890825,5050,5050,5050,5050,0
20240906,175400,3274890825,5050,5050,5050,5050,0
20240906,175300,3274890825,5050,5050,5050,5050,0
20240906,175200,3274890825,5050,5050,5050,5050,0
20240906,175100,3274890825,5050,5050,5050,5050,0
20240906,175000,3274890825,5050,5050,5050,5050,0
20240906,174900,3274890825,5050,5050,5050,5050,0
20240906,174800,3274890825,5050,5050,5050,5050,0
20240906,174700,3274890825,5050,5050,5050,5050,0
20240906,174600,3274890825,5050,5050,5050,5050,0
20240906,174500,3274890825,5050,5050,5050,5050,0
20240906,174400,3274890825,5050,5050,5050,5050,0
20240906,174300,3274890825,5050,5050,5050,5050,0
20240906,174200,3274890825,5050,5050,5050,5050,0
20240906,174100,3274890825,5050,5050,5050,5050,0
20240906,174000,3274890825,5050,5050,5050,5050,0
20240906,173900,3274890825,5050,5050,5050,5050,0
20240906,173800,3274890825,5050,5050,5050,5050,0
20240906,173700,3274890825,5050,5050,5050,5050,0
20240906,173600,3274890825,5050,5050,5050,5050,0
20240906,173500,3274890825,5050,5050,5050,5050,0
20240906,173400,3274890825,5050,5050,5050,5050,0
20240906,173300,3274890825,5050,5050,5050,5050,0
20240906,173200,3274890825,5050,5050,5050,5050,32829
20240906,173100,3274890825,5050,5050,5050,5050,0
20240906,173000,3274890825,5050,5050,5050,5050,0
20240906,172900,3274890825,5050,5050,5050,5050,0
20240906,172800,3274890825,5050,5050,5050,5050,0
20240906,172700,3274890825,5050,5050,5050,5050,0
20240906,172600,3274890825,5050,5050,5050,5050,0
20240906,172500,3274890825,5050,5050,5050,5050,0
20240906,172400,3274890825,5050,5050,5050,5050,0
20240906,172300,3274890825,5050,5050,5050,5050,0
20240906,172200,3274890825,5050,5050,5050,5050,0
20240906,172100,3274890825,5050,5050,5050,5050,0
20240906,172000,3274890825,5050,5050,5050,5050,0
20240906,171900,3274890825,5050,5050,5050,5050,0
20240906,171800,3274890825,5050,5050,5050,5050,0
20240906,171700,3274890825,5050,5050,5050,5050,0
20240906,171600,3274890825,5050,5050,5050,5050,0
20240906,171500,3274890825,5050,5050,5050,5050,0
20240906,171400,3274890825,5050,5050,5050,5050,0
20240906,171300,3274890825,5050,5050,5050,5050,0
20240906,171200,3274890825,5050,5050,5050,5050,0
20240906,171100,3274890825,5050,5050,5050,5050,0
20240906,171000,3274890825,5050,5050,5050,5050,0
20240906,170900,3274890825,5050,5050,5050,5050,0
20240906,170800,3274890825,5050,5050,5050,5050,0
20240906,170700,3274890825,5050,5050,5050,5050,0
20240906,170600,3274890825,5050,5050,5050,5050,0
20240906,170500,3274890825,5050,5050,5050,5050,0
20240906,170400,3274890825,5050,5050,5050,5050,0
20240906,170300,3274890825,5050,5050,5050,5050,0
20240906,170200,3274890825,5050,5050,5050,5050,32829
20240906,170100,3274890825,5050,5050,5050,5050,0
20240906,170000,3274890825,5050,5050,5050,5050,0
20240906,165900,3274890825,5050,5050,5050,5050,0
20240906,165800,3274890825,5050,5050,5050,5050,0
20240906,165700,3274890825,5050,5050,5050,5050,0
20240906,165600,3274890825,5050,5050,5050,5050,0
20240906,165500,3274890825,5050,5050,5050,5050,0
20240906,165400,3274890825,5050,5050,5050,5050,0
20240906,165300,3274890825,5050,5050,5050,5050,0
20240906,165200,3274890825,5050,5050,5050,5050,0
20240906,165100,3274890825,5050,5050,5050,5050,0
20240906,165000,3274890825,5050,5050,5050,5050,0
20240906,164900,3274890825,5050,5050,5050,5050,0
20240906,164800,3274890825,5050,5050,5050,5050,0
20240906,164700,3274890825,5050,5050,5050,5050,0
20240906,164600,3274890825,5050,5050,5050,5050,0
20240906,164500,3274890825,5050,5050,5050,5050,0
20240906,164400,3274890825,5050,5050,5050,5050,0
20240906,164300,3274890825,5050,5050,5050,5050,0
20240906,164200,3274890825,5050,5050,5050,5050,0
20240906,164100,3274890825,5050,5050,5050,5050,0
20240906,164000,3274890825,5050,5050,5050,5050,0
20240906,163900,3274890825,5050,5050,5050,5050,0
20240906,163800,3274890825,5050,5050,5050,5050,0
20240906,163700,3274890825,5050,5050,5050,5050,0
20240906,163600,3274890825,5050,5050,5050,5050,0
20240906,163500,3274890825,5050,5050,5050,5050,0
20240906,163400,3274890825,5050,5050,5050,5050,0
20240906,163300,3274890825,5050,5050,5050,5050,0
20240906,163200,3274890825,5050,5050,5050,5050,32829
20240906,163100,3274890825,5050,5050,5050,5050,0
20240906,163000,3274890825,5050,5050,5050,5050,0
20240906,162900,3274890825,5050,5050,5050,5050,0
20240906,162800,3274890825,5050,5050,5050,5050,0
20240906,162700,3274890825,5050,5050,5050,5050,0
20240906,162600,3274890825,5050,5050,5050,5050,0
20240906,162500,3274890825,5050,5050,5050,5050,0
20240906,162400,3274890825,5050,5050,5050,5050,0
20240906,162300,3274890825,5050,5050,5050,5050,0
20240906,162200,3274890825,5050,5050,5050,5050,0
20240906,162100,3274890825,5050,5050,5050,5050,0
20240906,162000,3274890825,5050,5050,5050,5050,0
20240906,161900,3274890825,5050,5050,5050,5050,0
20240906,161800,3274890825,5050,5050,5050,5050,0
20240906,161700,3274890825,5050,5050,5050,5050,0
20240906,161600,3274890825,5050,5050,5050,5050,0
20240906,161500,3274890825,5050,5050,5050,5050,0
20240906,161400,3274890825,5050,5050,5050,5050,0
20240906,161300,3274890825,5050,5050,5050,5050,0
20240906,161200,3274890825,5050,5050,5050,5050,0
20240906,161100,3274890825,5050,5050,5050,5050,0
20240906,161000,3274890825,5050,5050,5050,5050,0
20240906,160900,3274890825,5050,5050,5050,5050,0
20240906,160800,3274890825,5050,5050,5050,5050,0
20240906,160700,3274890825,5050,5050,5050,5050,0
20240906,160600,3274890825,5050,5050,5050,5050,0
20240906,160500,3274890825,5050,5050,5050,5050,0
20240906,160400,3274890825,5050,5050,5050,5050,0
20240906,160300,3274890825,5050,5050,5050,5050,0
20240906,160200,3274890825,5050,5050,5050,5050,32829
20240906,160100,3274890825,5050,5050,5050,5050,0
20240906,160000,3274890825,5050,5050,5050,5050,0
20240906,155900,3274890825,5050,5050,5050,5050,0
20240906,155800,3274890825,5050,5050,5050,5050,0
20240906,155700,3274890825,5050,5050,5050,5050,0
20240906,155600,3274890825,5050,5050,5050,5050,0
20240906,155500,3274890825,5050,5050,5050,5050,0
20240906,155400,3274890825,5050,5050,5050,5050,0
20240906,155300,3274890825,5050,5050,5050,5050,0
20240906,155200,3274890825,5050,5050,5050,5050,0
20240906,155100,3274890825,5050,5050,5050,5050,0
20240906,155000,3274890825,5050,5050,5050,5050,0
20240906,154900,3274890825,5050,5050,5050,5050,0
20240906,154800,3274890825,5050,5050,5050,5050,0
20240906,154700,3274890825,5050,5050,5050,5050,0
20240906,154600,3274890825,5050,5050,5050,5050,0
20240906,154500,3274890825,5050,5050,5050,5050,0
20240906,154400,3274890825,5050,5050,5050,5050,0
20240906,154300,3274890825,5050,5050,5050,5050,0
20240906,154200,3274890825,5050,5050,5050,5050,0
20240906,154100,3274890825,5050,5050,5050,5050,0
20240906,154000,3274890825,5050,5050,5050,5050,0
20240906,153900,3274890825,5050,5050,5050,5050,0
20240906,153800,3274890825,5050,5050,5050,5050,0
20240906,153700,3274890825,5050,5050,5050,5050,0
20240906,153600,3274890825,5050,5050,5050,5050,0
20240906,153500,3274890825,5050,5050,5050,5050,0
20240906,153400,3274890825,5050,5050,5050,5050,0
20240906,153300,3274890825,5050,5050,5050,5050,0
20240906,153200,3274890825,5050,5050,5050,5050,32829
20240906,153100,3274890825,5050,5050,5050,5050,0
20240906,153000,3274890825,5050,5050,5050,5050,32829
20240906,152900,3109104375,5040,5040,5040,5040,0
20240906,152800,3109104375,5040,5040,5040,5040,0
20240906,152700,3109104375,5040,5040,5040,5040,0
20240906,152600,3109104375,5040,5040,5040,5040,0
20240906,152500,3109104375,5040,5040,5040,5040,0
20240906,152400,3109104375,5040,5040,5040,5040,0
20240906,152300,3109104375,5040,5040,5040,5040,0
20240906,152200,3109104375,5040,5040,5040,5040,0
20240906,152100,3109104375,5040,5040,5040,5040,0
20240906,152000,3109104375,5040,5040,5040,5040,0
20240906,151900,3109104375,5040,4985,5040,4950,24444
20240906,151800,2986825300,4985,4950,4985,4950,13258
20240906,151700,2920885790,4950,4950,4950,4950,0
20240906,151600,2920885790,4950,4965,4965,4950,56
20240906,151500,2920607800,4965,4960,4970,4915,3718
20240906,151400,2902183045,4965,4960,4965,4940,1057
20240906,151300,2896951000,4960,4970,4970,4940,1235
20240906,151200,2890846220,4970,4940,4970,4940,2434
20240906,151100,2878786995,4950,4955,4955,4950,737
20240906,151000,2875138825,4955,4940,4955,4925,7298
20240906,150900,2839029400,4940,4915,4940,4915,1498
20240906,150800,2831655705,4940,4935,4945,4930,1217
20240906,150700,2825655755,4935,4925,4935,4910,4361
20240906,150600,2804175740,4915,4925,4925,4915,121
20240906,150500,2803581015,4915,4925,4925,4915,489
20240906,150400,2801174100,4925,4920,4925,4915,1244
20240906,150300,2795058105,4925,4925,4925,4925,1008
20240906,150200,2790093705,4925,4920,4925,4920,2
20240906,150100,2790083860,4915,4920,4920,4915,970
20240906,150000,2785315605,4920,4915,4925,4915,244
20240906,145900,2784115280,4915,4920,4920,4915,336
20240906,145800,2782462540,4920,4915,4920,4915,60
20240906,145700,2782167390,4915,4915,4915,4915,13
20240906,145600,2782103495,4925,4925,4925,4915,947
20240906,145500,2777439935,4925,4895,4925,4895,3894
20240906,145400,2758286080,4910,4890,4910,4890,1126
20240906,145300,2752775585,4890,4900,4900,4890,138
20240906,145200,2752099710,4900,4905,4915,4895,1638
20240906,145100,2744067855,4905,4910,4910,4905,13
20240906,145000,2744004080,4905,4900,4910,4900,923
20240906,144900,2739477050,4910,4900,4910,4900,501
20240906,144800,2737022140,4910,4900,4915,4900,55
20240906,144700,2736752325,4915,4900,4915,4900,392
20240906,144600,2734827485,4895,4890,4905,4890,149
20240906,144500,2734096960,4890,4900,4900,4890,418
20240906,144400,2732052930,4895,4890,4895,4890,670
20240906,144300,2728773615,4890,4885,4890,4885,14
20240906,144200,2728705210,4880,4890,4890,4880,21
20240906,144100,2728602700,4885,4880,4885,4880,145
20240906,144000,2727894520,4880,4880,4880,4880,25
20240906,143900,2727772520,4890,4875,4890,4875,642
20240906,143800,2724634995,4875,4870,4880,4870,271
20240906,143700,2723314620,4870,4875,4875,4870,1033
20240906,143600,2718282835,4875,4875,4875,4870,604
20240906,143500,2715338405,4870,4870,4875,4870,233
20240906,143400,2714203590,4870,4860,4870,4860,312
20240906,143300,2712687030,4860,4870,4875,4860,1153
20240906,143200,2707076075,4870,4880,4880,4870,430
20240906,143100,2704978930,4880,4880,4880,4880,408
20240906,143000,2702987890,4875,4875,4875,4875,25
20240906,142900,2702866015,4880,4880,4880,4880,157
20240906,142800,2702099855,4885,4885,4890,4885,595
20240906,142700,2699193275,4885,4870,4885,4870,310
20240906,142600,2697682110,4870,4870,4870,4870,14
20240906,142500,2697613930,4875,4870,4875,4870,169
20240906,142400,2696790895,4870,4870,4870,4870,1011
20240906,142300,2691867325,4870,4875,4875,4870,19
20240906,142200,2691774775,4865,4870,4870,4860,111
20240906,142100,2691234780,4870,4860,4870,4860,799
20240906,142000,2687350125,4855,4860,4860,4855,208
20240906,141900,2686339680,4855,4870,4870,4855,1400
20240906,141800,2679535385,4870,4880,4880,4870,21828
20240906,141700,2573181020,4880,4880,4880,4875,28
20240906,141600,2573044435,4880,4880,4885,4880,1194
20240906,141500,2567217695,4880,4885,4885,4880,232
20240906,141400,2566084430,4885,4885,4885,4880,27
20240906,141300,2565952660,4880,4880,4885,4880,68
20240906,141200,2565620815,4880,4880,4880,4880,344
20240906,141100,2563942095,4880,4880,4880,4875,703
20240906,141000,2560511510,4875,4875,4880,4875,592
20240906,140900,2557622805,4880,4880,4880,4875,342
20240906,140800,2555954105,4880,4875,4880,4875,4013
20240906,140700,2536385730,4880,4880,4880,4875,1080
20240906,140600,2531115705,4875,4875,4880,4875,356
20240906,140500,2529380150,4880,4880,4885,4880,3797
20240906,140400,2510841075,4880,4875,4885,4875,435
20240906,140300,2508718340,4875,4875,4880,4875,68
20240906,140200,2508386745,4880,4880,4885,4875,230
20240906,140100,2507263465,4880,4880,4880,4880,687
20240906,140000,2503910905,4880,4890,4890,4880,2126
20240906,135900,2493523485,4890,4890,4890,4885,276
20240906,135800,2492173900,4890,4890,4890,4885,29
20240906,135700,2492032210,4890,4900,4905,4890,6249
20240906,135600,2461447770,4900,4900,4900,4895,1452
20240906,135500,2454333095,4900,4910,4910,4900,7754
20240906,135400,2416329860,4910,4905,4910,4905,81
20240906,135300,2415932495,4910,4905,4910,4900,123
20240906,135200,2415328720,4905,4900,4905,4900,20
20240906,135100,2415230685,4900,4900,4905,4900,107
20240906,135000,2414706210,4900,4900,4900,4900,14
20240906,134900,2414637610,4900,4900,4900,4900,822
20240906,134800,2410609810,4895,4895,4895,4895,68
20240906,134700,2410276950,4900,4900,4900,4900,106
20240906,134600,2409757550,4900,4890,4900,4890,174
20240906,134500,2408906020,4890,4900,4900,4885,7799
20240906,134400,2370744280,4900,4905,4905,4900,154
20240906,134300,2369989165,4910,4910,4910,4910,1
20240906,134200,2369984255,4915,4905,4915,4900,1483
20240906,134100,2362702600,4910,4910,4910,4900,23
20240906,134000,2362589780,4910,4900,4910,4900,365
20240906,133900,2360799440,4905,4900,4905,4900,40
20240906,133800,2360603435,4905,4905,4905,4895,483
20240906,133700,2358234505,4895,4895,4895,4895,0
20240906,133600,2358234505,4895,4900,4900,4895,557
20240906,133500,2355505260,4895,4895,4900,4895,63
20240906,133400,2355196860,4895,4900,4900,4895,725
20240906,133300,2351646930,4900,4900,4905,4895,584
20240906,133200,2348785380,4900,4895,4900,4895,78
20240906,133100,2348403540,4895,4895,4895,4895,11
20240906,133000,2348349695,4890,4895,4900,4890,126
20240906,132900,2347733035,4900,4900,4900,4890,150
20240906,132800,2346998750,4900,4895,4900,4890,1026
20240906,132700,2341971710,4900,4890,4900,4890,28
20240906,132600,2341834620,4890,4905,4905,4890,1464
20240906,132500,2334654375,4905,4910,4910,4905,59
20240906,132400,2334364975,4910,4905,4910,4900,84
20240906,132300,2333952800,4900,4895,4900,4890,110
20240906,132200,2333414345,4895,4895,4895,4895,25
20240906,132100,2333291970,4895,4895,4895,4895,0
20240906,132000,2333291970,4895,4890,4895,4890,211
20240906,131900,2332259350,4890,4890,4890,4890,1
20240906,131800,2332254460,4900,4895,4900,4890,31
20240906,131700,2332102705,4890,4885,4890,4880,123
20240906,131600,2331501880,4885,4885,4885,4885,24
20240906,131500,2331384640,4885,4900,4900,4885,12
20240906,131400,2331326005,4890,4910,4910,4865,85
20240906,131300,2330910860,4875,4870,4920,4855,10775
20240906,131200,2278537485,4870,4885,4885,4865,7532
20240906,131100,2241848165,4885,4885,4885,4880,40
20240906,131000,2241652865,4875,4880,4880,4875,721
20240906,130900,2238134715,4880,4895,4900,4875,13154
20240906,130800,2173928575,4895,4895,4895,4885,10036
20240906,130700,2124875035,4890,4915,4915,4890,12079
20240906,130600,2065682805,4915,4915,4920,4915,175
20240906,130500,2064822675,4915,4920,4920,4915,16
20240906,130400,2064744010,4915,4920,4920,4915,2116
20240906,130300,2054333740,4920,4920,4920,4920,266
20240906,130200,2053025020,4920,4920,4920,4915,413
20240906,130100,2050993180,4915,4915,4920,4915,74
20240906,130000,2050629460,4915,4915,4915,4915,248
20240906,125900,2049410540,4915,4915,4915,4915,11
20240906,125800,2049356475,4915,4915,4920,4915,62
20240906,125700,2049051715,4925,4925,4925,4910,27
20240906,125600,2048918905,4925,4915,4925,4910,3196
20240906,125500,2033191615,4915,4915,4915,4915,21
20240906,125400,2033088400,4925,4915,4925,4915,26
20240906,125300,2032960600,4915,4920,4920,4915,55
20240906,125200,2032690170,4915,4915,4915,4915,48
20240906,125100,2032454250,4925,4925,4925,4915,330
20240906,125000,2030830355,4920,4920,4920,4920,13
20240906,124900,2030766395,4920,4920,4925,4920,51
20240906,124800,2030515470,4925,4925,4925,4920,16
20240906,124700,2030436740,4920,4925,4925,4920,1013
20240906,124600,2025447775,4920,4920,4925,4920,665
20240906,124500,2022173470,4925,4925,4925,4925,24
20240906,124400,2022055270,4915,4930,4930,4915,555
20240906,124300,2019321885,4925,4920,4925,4920,69
20240906,124200,2018982305,4920,4920,4920,4920,38
20240906,124100,2018795345,4920,4920,4920,4920,32
20240906,124000,2018637905,4915,4920,4920,4915,14
20240906,123900,2018569090,4915,4915,4915,4915,53
20240906,123800,2018308595,4915,4915,4925,4915,125
20240906,123700,2017693375,4915,4915,4915,4915,0
20240906,123600,2017693375,4915,4915,4915,4915,95
20240906,123500,2017226450,4915,4915,4915,4915,0
20240906,123400,2017226450,4915,4915,4915,4915,24
20240906,123300,2017108490,4915,4920,4920,4915,45
20240906,123200,2016887310,4920,4925,4925,4920,218
20240906,123100,2015813730,4920,4920,4920,4920,32
20240906,123000,2015656290,4915,4915,4915,4915,64
20240906,122900,2015341730,4915,4915,4915,4915,0
20240906,122800,2015341730,4915,4910,4915,4910,25
20240906,122700,2015218910,4910,4905,4910,4905,95
20240906,122600,2014752930,4910,4910,4910,4910,10
20240906,122500,2014703830,4925,4910,4925,4900,1083
20240906,122400,2009391820,4910,4905,4910,4905,60
20240906,122300,2009097420,4900,4900,4915,4900,30
20240906,122200,2008950345,4900,4910,4910,4900,2000
20240906,122100,1999146700,4910,4910,4910,4910,1591
20240906,122000,1991334890,4915,4915,4915,4915,10
20240906,121900,1991285740,4915,4915,4915,4915,519
20240906,121800,1988734855,4915,4920,4920,4915,57
20240906,121700,1988454560,4925,4925,4950,4915,78
20240906,121600,1988069760,4925,4920,4925,4920,940
20240906,121500,1983444165,4915,4915,4915,4915,68
20240906,121400,1983109945,4915,4910,4915,4910,393
20240906,121300,1981178465,4900,4900,4900,4900,25
20240906,121200,1981055965,4910,4905,4910,4900,332
20240906,121100,1979429045,4900,4895,4900,4895,250
20240906,121000,1978204110,4895,4910,4910,4895,2978
20240906,120900,1963611840,4895,4905,4905,4885,15514
20240906,120800,1887693900,4910,4915,4915,4905,65
20240906,120700,1887374745,4905,4905,4905,4905,24
20240906,120600,1887257025,4915,4905,4915,4905,241
20240906,120500,1886072815,4895,4900,4900,4895,4050
20240906,120400,1866227935,4900,4910,4910,4895,1342
20240906,120300,1859655920,4900,4905,4905,4900,1025
20240906,120200,1854632025,4905,4905,4905,4900,1053
20240906,120100,1849470245,4895,4910,4910,4895,3088
20240906,120000,1834332950,4910,4910,4910,4910,11
20240906,115900,1834278940,4910,4910,4920,4910,366
20240906,115800,1832478880,4920,4920,4920,4920,30
20240906,115700,1832331280,4900,4900,4900,4900,25
20240906,115600,1832208780,4920,4895,4920,4895,80
20240906,115500,1831816030,4895,4895,4900,4895,961
20240906,115400,1827109185,4900,4915,4915,4900,14710
20240906,115300,1754977615,4915,4915,4915,4915,76
20240906,115200,1754604075,4915,4915,4915,4915,126
20240906,115100,1753984785,4915,4915,4915,4915,13
20240906,115000,1753920890,4915,4925,4925,4915,553
20240906,114900,1751200585,4925,4925,4925,4925,91
20240906,114800,1750752410,4925,4925,4925,4925,25
20240906,114700,1750629285,4915,4915,4920,4915,45
20240906,114600,1750408010,4915,4920,4920,4910,2071
20240906,114500,1740222575,4925,4930,4930,4925,794
20240906,114400,1736312120,4930,4930,4930,4925,1302
20240906,114300,1729894330,4945,4930,4945,4930,164
20240906,114200,1729083560,4935,4935,4935,4930,294
20240906,114100,1727632725,4930,4940,4940,4930,707
20240906,114000,1724143610,4935,4940,4940,4935,76
20240906,113900,1723768380,4940,4935,4940,4935,14
20240906,113800,1723699285,4950,4935,4950,4935,885
20240906,113700,1719319435,4940,4940,4940,4940,1589
20240906,113600,1711469775,4940,4945,4945,4940,1511
20240906,113500,1703997935,4940,4940,4940,4940,13
20240906,113400,1703933715,4940,4940,4945,4940,285
20240906,113300,1702525240,4945,4940,4945,4940,15
20240906,113200,1702451135,4940,4965,4965,4940,6965
20240906,113100,1667959270,4965,4960,4965,4960,110
20240906,113000,1667413565,4970,4960,4970,4960,2
20240906,112900,1667403635,4960,4965,4965,4955,32
20240906,112800,1667244945,4960,4960,4960,4955,72
20240906,112700,1666888025,4965,4955,4965,4955,82
20240906,112600,1666481450,4950,4950,4950,4950,39
20240906,112500,1666288400,4950,4950,4950,4950,13
20240906,112400,1666224050,4970,4950,4970,4950,16
20240906,112300,1666144750,4960,4965,4965,4960,1315
20240906,112200,1659615835,4965,4965,4965,4965,40
20240906,112100,1659417235,4970,4980,4980,4965,951
20240906,112000,1654684915,4980,4970,4980,4970,20
20240906,111900,1654585415,4965,4965,4970,4965,90
20240906,111800,1654138465,4965,4955,4965,4955,420
20240906,111700,1652053275,4950,4960,4960,4950,35
20240906,111600,1651879815,4955,4950,4955,4950,663
20240906,111500,1648597775,4950,4960,4960,4950,651
20240906,111400,1645371130,4960,4960,4960,4960,0
20240906,111300,1645371130,4960,4960,4960,4960,24
20240906,111200,1645252090,4970,4970,4975,4965,1629
20240906,111100,1637156060,4970,4980,4980,4970,1085
20240906,111000,1631756425,4980,4975,4980,4975,659
20240906,110900,1628475405,4975,4975,4980,4975,93
20240906,110800,1628012705,4975,4975,4975,4975,131
20240906,110700,1627360980,4975,4975,4975,4975,18
20240906,110600,1627271430,4975,4985,4985,4975,98
20240906,110500,1626783530,4975,4975,4985,4975,190
20240906,110400,1625838250,4975,4960,4985,4960,267
20240906,110300,1624513290,4960,4945,4960,4945,3248
20240906,110200,1608431020,4950,4945,4950,4945,111
20240906,110100,1607881625,4945,4945,4945,4945,14
20240906,110000,1607812395,4945,4950,4950,4945,3968
20240906,105900,1588174920,4950,4950,4960,4950,448
20240906,105800,1585957310,4950,4945,4950,4945,1434
20240906,105700,1578860510,4945,4960,4960,4945,4472
20240906,105600,1556706805,4960,4965,4965,4960,988
20240906,105500,1551806075,4965,4970,4975,4960,380
20240906,105400,1549918930,4965,4960,4970,4960,46
20240906,105300,1549690640,4960,4970,4970,4960,524
20240906,105200,1547089030,4975,4970,4980,4970,7
20240906,105100,1547054215,4955,4970,4980,4955,114
20240906,105000,1546487130,4980,4960,4980,4955,1129
20240906,104900,1540870985,4955,4955,4955,4955,13
20240906,104800,1540806570,4955,4950,4955,4950,684
20240906,104700,1537420580,4950,4950,4950,4950,319
20240906,104600,1535841530,4950,4950,4950,4950,0
20240906,104500,1535841530,4950,4955,4955,4950,65
20240906,104400,1535519575,4950,4950,4955,4950,725
20240906,104300,1531930320,4950,4950,4955,4950,257
20240906,104200,1530658110,4940,4945,4950,4940,411
20240906,104100,1528623825,4940,4935,4940,4930,182
20240906,104000,1527725710,4925,4930,4930,4925,19
20240906,103900,1527632095,4930,4930,4930,4925,144
20240906,103800,1526922295,4925,4925,4925,4925,69
20240906,103700,1526582470,4920,4915,4920,4915,1100
20240906,103600,1521175845,4915,4920,4920,4915,953
20240906,103500,1516491800,4915,4935,4935,4915,3210
20240906,103400,1500684105,4930,4945,4945,4930,844
20240906,103300,1496517050,4945,4935,4945,4935,266
20240906,103200,1495204045,4930,4935,4935,4930,103
20240906,103100,1494696050,4930,4930,4930,4930,295
20240906,103000,1493241700,4930,4940,4960,4930,4791
20240906,102900,1469606585,4930,4950,4950,4930,124
20240906,102800,1468993265,4950,4915,4950,4915,2323
20240906,102700,1457558770,4915,4915,4915,4910,446
20240906,102600,1455366800,4910,4910,4910,4910,52
20240906,102500,1455111480,4910,4910,4910,4905,28
20240906,102400,1454974010,4905,4920,4920,4905,65
20240906,102300,1454654770,4915,4905,4920,4900,285
20240906,102200,1453253660,4895,4905,4905,4895,47
20240906,102100,1453023445,4890,4900,4905,4890,7348
20240906,102000,1417072155,4905,4915,4915,4905,790
20240906,101900,1413196895,4915,4905,4915,4905,216
20240906,101800,1412136125,4905,4890,4905,4890,1458
20240906,101700,1404990010,4890,4890,4890,4890,323
20240906,101600,1403410540,4890,4895,4895,4890,188
20240906,101500,1402490600,4895,4900,4905,4895,511
20240906,101400,1399986265,4900,4890,4900,4890,143
20240906,101300,1399285760,4890,4885,4900,4885,4701
20240906,101200,1376295300,4900,4900,4900,4900,266
20240906,101100,1374991900,4885,4895,4900,4885,887
20240906,101000,1370652855,4900,4890,4905,4890,1143
20240906,100900,1365062705,4890,4885,4895,4880,4352
20240906,100800,1343819890,4880,4890,4895,4880,1719
20240906,100700,1335424670,4885,4910,4910,4880,16608
20240906,100600,1254059725,4910,4910,4915,4905,1078
20240906,100500,1248769010,4910,4915,4915,4905,4624
20240906,100400,1226088025,4910,4925,4930,4910,14595
20240906,100300,1154314000,4925,4935,4935,4925,374
20240906,100200,1152470460,4920,4930,4935,4920,72
20240906,100100,1152116155,4920,4930,4950,4920,2265
20240906,100000,1140959095,4930,4925,4935,4925,161
20240906,095900,1140165120,4925,4960,4960,4925,11285
20240906,095800,1084453220,4960,4950,4960,4945,2028
20240906,095700,1074413700,4950,4960,4960,4950,15
20240906,095600,1074339430,4945,4945,4975,4935,6400
20240906,095500,1042728750,4945,4980,4980,4945,4392
20240906,095400,1020964615,4985,4965,4985,4955,3035
20240906,095300,1005895530,4980,4965,4980,4965,1279
20240906,095200,999526275,4965,4965,4980,4965,673
20240906,095100,996181120,4965,4965,4975,4965,668
20240906,095000,992858480,4970,4940,4970,4940,17995
20240906,094900,903771585,4940,4950,4950,4940,3153
20240906,094800,888192125,4950,4935,4955,4915,40655
20240906,094700,688148085,4930,4945,4955,4930,2977
20240906,094600,673457920,4940,4955,4955,4930,6129
20240906,094500,643204420,4955,4955,4960,4935,12162
20240906,094400,583140475,4960,4960,4960,4960,149
20240906,094300,582401435,4950,4960,4960,4950,4099
20240906,094200,562104845,4950,4965,4990,4950,8300
20240906,094100,520969420,4975,4960,4975,4955,2327
20240906,094000,509411010,4960,4960,4975,4960,1434
20240906,093900,502298120,4975,4960,4980,4960,280
20240906,093800,500905945,4950,4950,4960,4930,8187
20240906,093700,460489500,4950,4975,4975,4945,13478
20240906,093600,393698355,4990,4975,4990,4975,102
20240906,093500,393190875,4990,4990,4990,4975,4995
20240906,093400,368301730,4990,5000,5020,4990,5362
20240906,093300,341517235,5010,5020,5020,5010,130
20240906,093200,340864935,5020,5030,5030,5000,7344
20240906,093100,304103695,5020,5030,5030,5020,363
20240906,093000,302280615,5040,5040,5040,5040,41
20240906,092900,302073975,5040,5010,5040,5010,582
20240906,092800,299151565,5000,5010,5010,5000,99
20240906,092700,298655605,5010,5010,5020,5010,111
20240906,092600,298099485,5010,5000,5010,5000,2203
20240906,092500,287082485,4995,4995,4995,4995,706
20240906,092400,283556015,4995,5000,5020,4995,2996
20240906,092300,268575095,5000,5030,5030,5000,64
20240906,092200,268253205,5030,5030,5030,5030,299
20240906,092100,266749235,4995,5030,5030,4995,11995
20240906,092000,206783050,5020,5020,5020,5020,7103
20240906,091900,171125990,5010,5010,5010,5010,60
20240906,091800,170825390,5010,5050,5050,5010,8441
20240906,091700,128488630,5040,5060,5060,5040,1198
20240906,091600,122433440,5040,5040,5040,5040,0
20240906,091500,122433440,5040,5080,5080,5040,8285
20240906,091400,80608150,5080,5070,5080,5070,273
20240906,091300,79221420,5080,5090,5090,5080,1012
20240906,091200,74078440,5100,5100,5100,5100,720
20240906,091100,70406440,5100,5100,5100,5090,1373
20240906,091000,63406150,5100,5100,5100,5100,2247
20240906,090900,51946450,5100,5130,5130,5100,987
20240906,090800,46906010,5130,5130,5130,5130,75
20240906,090700,46521260,5140,5160,5160,5140,657
20240906,090600,43142260,5160,5160,5160,5160,434
20240906,090500,40902820,5160,5160,5160,5160,5
20240906,090400,40877020,5120,5120,5120,5120,80
20240906,090300,40467420,5120,5120,5130,5120,70
20240906,090200,40109010,5120,5180,5180,5120,2230
20240906,090100,28640740,5180,5130,5180,5130,661
20240906,090000,25223050,5110,5110,5110,5110,4935