stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,200300,1904854855,5030,5030,5030,5030,46658
20240909,200200,1904854855,5030,5030,5030,5030,0
20240909,200100,1904854855,5030,5030,5030,5030,0
20240909,200000,1904854855,5030,5030,5030,5030,0
20240909,195900,1904854855,5030,5030,5030,5030,0
20240909,195800,1904854855,5030,5030,5030,5030,0
20240909,195700,1904854855,5030,5030,5030,5030,0
20240909,195600,1904854855,5030,5030,5030,5030,0
20240909,195500,1904854855,5030,5030,5030,5030,0
20240909,195400,1904854855,5030,5030,5030,5030,0
20240909,195300,1904854855,5030,5030,5030,5030,0
20240909,195200,1904854855,5030,5030,5030,5030,0
20240909,195100,1904854855,5030,5030,5030,5030,0
20240909,195000,1904854855,5030,5030,5030,5030,0
20240909,194900,1904854855,5030,5030,5030,5030,0
20240909,194800,1904854855,5030,5030,5030,5030,0
20240909,194700,1904854855,5030,5030,5030,5030,0
20240909,194600,1904854855,5030,5030,5030,5030,0
20240909,194500,1904854855,5030,5030,5030,5030,0
20240909,194400,1904854855,5030,5030,5030,5030,0
20240909,194300,1904854855,5030,5030,5030,5030,0
20240909,194200,1904854855,5030,5030,5030,5030,0
20240909,194100,1904854855,5030,5030,5030,5030,0
20240909,194000,1904854855,5030,5030,5030,5030,0
20240909,193900,1904854855,5030,5030,5030,5030,0
20240909,193800,1904854855,5030,5030,5030,5030,0
20240909,193700,1904854855,5030,5030,5030,5030,0
20240909,193600,1904854855,5030,5030,5030,5030,0
20240909,193500,1904854855,5030,5030,5030,5030,0
20240909,193400,1904854855,5030,5030,5030,5030,0
20240909,193300,1904854855,5030,5030,5030,5030,46658
20240909,193200,1904854855,5030,5030,5030,5030,0
20240909,193100,1904854855,5030,5030,5030,5030,0
20240909,193000,1904854855,5030,5030,5030,5030,0
20240909,192900,1904854855,5030,5030,5030,5030,0
20240909,192800,1904854855,5030,5030,5030,5030,0
20240909,192700,1904854855,5030,5030,5030,5030,0
20240909,192600,1904854855,5030,5030,5030,5030,0
20240909,192500,1904854855,5030,5030,5030,5030,0
20240909,192400,1904854855,5030,5030,5030,5030,0
20240909,192300,1904854855,5030,5030,5030,5030,0
20240909,192200,1904854855,5030,5030,5030,5030,0
20240909,192100,1904854855,5030,5030,5030,5030,0
20240909,192000,1904854855,5030,5030,5030,5030,0
20240909,191900,1904854855,5030,5030,5030,5030,0
20240909,191800,1904854855,5030,5030,5030,5030,0
20240909,191700,1904854855,5030,5030,5030,5030,0
20240909,191600,1904854855,5030,5030,5030,5030,0
20240909,191500,1904854855,5030,5030,5030,5030,0
20240909,191400,1904854855,5030,5030,5030,5030,0
20240909,191300,1904854855,5030,5030,5030,5030,0
20240909,191200,1904854855,5030,5030,5030,5030,0
20240909,191100,1904854855,5030,5030,5030,5030,0
20240909,191000,1904854855,5030,5030,5030,5030,0
20240909,190900,1904854855,5030,5030,5030,5030,0
20240909,190800,1904854855,5030,5030,5030,5030,0
20240909,190700,1904854855,5030,5030,5030,5030,0
20240909,190600,1904854855,5030,5030,5030,5030,0
20240909,190500,1904854855,5030,5030,5030,5030,0
20240909,190400,1904854855,5030,5030,5030,5030,0
20240909,190300,1904854855,5030,5030,5030,5030,46658
20240909,190200,1904854855,5030,5030,5030,5030,0
20240909,190100,1904854855,5030,5030,5030,5030,0
20240909,190000,1904854855,5030,5030,5030,5030,0
20240909,185900,1904854855,5030,5030,5030,5030,0
20240909,185800,1904854855,5030,5030,5030,5030,0
20240909,185700,1904854855,5030,5030,5030,5030,0
20240909,185600,1904854855,5030,5030,5030,5030,0
20240909,185500,1904854855,5030,5030,5030,5030,0
20240909,185400,1904854855,5030,5030,5030,5030,0
20240909,185300,1904854855,5030,5030,5030,5030,0
20240909,185200,1904854855,5030,5030,5030,5030,0
20240909,185100,1904854855,5030,5030,5030,5030,0
20240909,185000,1904854855,5030,5030,5030,5030,0
20240909,184900,1904854855,5030,5030,5030,5030,0
20240909,184800,1904854855,5030,5030,5030,5030,0
20240909,184700,1904854855,5030,5030,5030,5030,0
20240909,184600,1904854855,5030,5030,5030,5030,0
20240909,184500,1904854855,5030,5030,5030,5030,0
20240909,184400,1904854855,5030,5030,5030,5030,0
20240909,184300,1904854855,5030,5030,5030,5030,0
20240909,184200,1904854855,5030,5030,5030,5030,0
20240909,184100,1904854855,5030,5030,5030,5030,0
20240909,184000,1904854855,5030,5030,5030,5030,0
20240909,183900,1904854855,5030,5030,5030,5030,0
20240909,183800,1904854855,5030,5030,5030,5030,0
20240909,183700,1904854855,5030,5030,5030,5030,0
20240909,183600,1904854855,5030,5030,5030,5030,0
20240909,183500,1904854855,5030,5030,5030,5030,0
20240909,183400,1904854855,5030,5030,5030,5030,0
20240909,183300,1904854855,5030,5030,5030,5030,46658
20240909,183200,1904854855,5030,5030,5030,5030,0
20240909,183100,1904854855,5030,5030,5030,5030,0
20240909,183000,1904854855,5030,5030,5030,5030,0
20240909,182900,1904854855,5030,5030,5030,5030,0
20240909,182800,1904854855,5030,5030,5030,5030,0
20240909,182700,1904854855,5030,5030,5030,5030,0
20240909,182600,1904854855,5030,5030,5030,5030,0
20240909,182500,1904854855,5030,5030,5030,5030,0
20240909,182400,1904854855,5030,5030,5030,5030,0
20240909,182300,1904854855,5030,5030,5030,5030,0
20240909,182200,1904854855,5030,5030,5030,5030,0
20240909,182100,1904854855,5030,5030,5030,5030,0
20240909,182000,1904854855,5030,5030,5030,5030,0
20240909,181900,1904854855,5030,5030,5030,5030,0
20240909,181800,1904854855,5030,5030,5030,5030,0
20240909,181700,1904854855,5030,5030,5030,5030,0
20240909,181600,1904854855,5030,5030,5030,5030,0
20240909,181500,1904854855,5030,5030,5030,5030,0
20240909,181400,1904854855,5030,5030,5030,5030,0
20240909,181300,1904854855,5030,5030,5030,5030,0
20240909,181200,1904854855,5030,5030,5030,5030,0
20240909,181100,1904854855,5030,5030,5030,5030,0
20240909,181000,1904854855,5030,5030,5030,5030,0
20240909,180900,1904854855,5030,5030,5030,5030,0
20240909,180800,1904854855,5030,5030,5030,5030,0
20240909,180700,1904854855,5030,5030,5030,5030,0
20240909,180600,1904854855,5030,5030,5030,5030,0
20240909,180500,1904854855,5030,5030,5030,5030,0
20240909,180400,1904854855,5030,5030,5030,5030,0
20240909,180300,1904854855,5030,5030,5030,5030,46658
20240909,180200,1904854855,5030,5030,5030,5030,0
20240909,180100,1904854855,5030,5030,5030,5030,0
20240909,180000,1904854855,5030,5030,5030,5030,0
20240909,175900,1904854855,5030,5030,5030,5030,0
20240909,175800,1904854855,5030,5030,5030,5030,0
20240909,175700,1904854855,5030,5030,5030,5030,0
20240909,175600,1904854855,5030,5030,5030,5030,0
20240909,175500,1904854855,5030,5030,5030,5030,0
20240909,175400,1904854855,5030,5030,5030,5030,0
20240909,175300,1904854855,5030,5030,5030,5030,0
20240909,175200,1904854855,5030,5030,5030,5030,0
20240909,175100,1904854855,5030,5030,5030,5030,0
20240909,175000,1904854855,5030,5030,5030,5030,0
20240909,174900,1904854855,5030,5030,5030,5030,0
20240909,174800,1904854855,5030,5030,5030,5030,0
20240909,174700,1904854855,5030,5030,5030,5030,0
20240909,174600,1904854855,5030,5030,5030,5030,0
20240909,174500,1904854855,5030,5030,5030,5030,0
20240909,174400,1904854855,5030,5030,5030,5030,0
20240909,174300,1904854855,5030,5030,5030,5030,0
20240909,174200,1904854855,5030,5030,5030,5030,0
20240909,174100,1904854855,5030,5030,5030,5030,0
20240909,174000,1904854855,5030,5030,5030,5030,0
20240909,173900,1904854855,5030,5030,5030,5030,0
20240909,173800,1904854855,5030,5030,5030,5030,0
20240909,173700,1904854855,5030,5030,5030,5030,0
20240909,173600,1904854855,5030,5030,5030,5030,0
20240909,173500,1904854855,5030,5030,5030,5030,0
20240909,173400,1904854855,5030,5030,5030,5030,0
20240909,173300,1904854855,5030,5030,5030,5030,46658
20240909,173200,1904854855,5030,5030,5030,5030,0
20240909,173100,1904854855,5030,5030,5030,5030,0
20240909,173000,1904854855,5030,5030,5030,5030,0
20240909,172900,1904854855,5030,5030,5030,5030,0
20240909,172800,1904854855,5030,5030,5030,5030,0
20240909,172700,1904854855,5030,5030,5030,5030,0
20240909,172600,1904854855,5030,5030,5030,5030,0
20240909,172500,1904854855,5030,5030,5030,5030,0
20240909,172400,1904854855,5030,5030,5030,5030,0
20240909,172300,1904854855,5030,5030,5030,5030,0
20240909,172200,1904854855,5030,5030,5030,5030,0
20240909,172100,1904854855,5030,5030,5030,5030,0
20240909,172000,1904854855,5030,5030,5030,5030,0
20240909,171900,1904854855,5030,5030,5030,5030,0
20240909,171800,1904854855,5030,5030,5030,5030,0
20240909,171700,1904854855,5030,5030,5030,5030,0
20240909,171600,1904854855,5030,5030,5030,5030,0
20240909,171500,1904854855,5030,5030,5030,5030,0
20240909,171400,1904854855,5030,5030,5030,5030,0
20240909,171300,1904854855,5030,5030,5030,5030,0
20240909,171200,1904854855,5030,5030,5030,5030,0
20240909,171100,1904854855,5030,5030,5030,5030,0
20240909,171000,1904854855,5030,5030,5030,5030,0
20240909,170900,1904854855,5030,5030,5030,5030,0
20240909,170800,1904854855,5030,5030,5030,5030,0
20240909,170700,1904854855,5030,5030,5030,5030,0
20240909,170600,1904854855,5030,5030,5030,5030,0
20240909,170500,1904854855,5030,5030,5030,5030,0
20240909,170400,1904854855,5030,5030,5030,5030,0
20240909,170300,1904854855,5030,5030,5030,5030,46658
20240909,170200,1904854855,5030,5030,5030,5030,0
20240909,170100,1904854855,5030,5030,5030,5030,0
20240909,170000,1904854855,5030,5030,5030,5030,0
20240909,165900,1904854855,5030,5030,5030,5030,0
20240909,165800,1904854855,5030,5030,5030,5030,0
20240909,165700,1904854855,5030,5030,5030,5030,0
20240909,165600,1904854855,5030,5030,5030,5030,0
20240909,165500,1904854855,5030,5030,5030,5030,0
20240909,165400,1904854855,5030,5030,5030,5030,0
20240909,165300,1904854855,5030,5030,5030,5030,0
20240909,165200,1904854855,5030,5030,5030,5030,0
20240909,165100,1904854855,5030,5030,5030,5030,0
20240909,165000,1904854855,5030,5030,5030,5030,0
20240909,164900,1904854855,5030,5030,5030,5030,0
20240909,164800,1904854855,5030,5030,5030,5030,0
20240909,164700,1904854855,5030,5030,5030,5030,0
20240909,164600,1904854855,5030,5030,5030,5030,0
20240909,164500,1904854855,5030,5030,5030,5030,0
20240909,164400,1904854855,5030,5030,5030,5030,0
20240909,164300,1904854855,5030,5030,5030,5030,0
20240909,164200,1904854855,5030,5030,5030,5030,0
20240909,164100,1904854855,5030,5030,5030,5030,0
20240909,164000,1904854855,5030,5030,5030,5030,0
20240909,163900,1904854855,5030,5030,5030,5030,0
20240909,163800,1904854855,5030,5030,5030,5030,0
20240909,163700,1904854855,5030,5030,5030,5030,0
20240909,163600,1904854855,5030,5030,5030,5030,0
20240909,163500,1904854855,5030,5030,5030,5030,0
20240909,163400,1904854855,5030,5030,5030,5030,0
20240909,163300,1904854855,5030,5030,5030,5030,46658
20240909,163200,1904854855,5030,5030,5030,5030,0
20240909,163100,1904854855,5030,5030,5030,5030,0
20240909,163000,1904854855,5030,5030,5030,5030,0
20240909,162900,1904854855,5030,5030,5030,5030,0
20240909,162800,1904854855,5030,5030,5030,5030,0
20240909,162700,1904854855,5030,5030,5030,5030,0
20240909,162600,1904854855,5030,5030,5030,5030,0
20240909,162500,1904854855,5030,5030,5030,5030,0
20240909,162400,1904854855,5030,5030,5030,5030,0
20240909,162300,1904854855,5030,5030,5030,5030,0
20240909,162200,1904854855,5030,5030,5030,5030,0
20240909,162100,1904854855,5030,5030,5030,5030,0
20240909,162000,1904854855,5030,5030,5030,5030,0
20240909,161900,1904854855,5030,5030,5030,5030,0
20240909,161800,1904854855,5030,5030,5030,5030,0
20240909,161700,1904854855,5030,5030,5030,5030,0
20240909,161600,1904854855,5030,5030,5030,5030,0
20240909,161500,1904854855,5030,5030,5030,5030,0
20240909,161400,1904854855,5030,5030,5030,5030,0
20240909,161300,1904854855,5030,5030,5030,5030,0
20240909,161200,1904854855,5030,5030,5030,5030,0
20240909,161100,1904854855,5030,5030,5030,5030,0
20240909,161000,1904854855,5030,5030,5030,5030,0
20240909,160900,1904854855,5030,5030,5030,5030,0
20240909,160800,1904854855,5030,5030,5030,5030,0
20240909,160700,1904854855,5030,5030,5030,5030,0
20240909,160600,1904854855,5030,5030,5030,5030,0
20240909,160500,1904854855,5030,5030,5030,5030,0
20240909,160400,1904854855,5030,5030,5030,5030,0
20240909,160300,1904854855,5030,5030,5030,5030,46658
20240909,160200,1904854855,5030,5030,5030,5030,0
20240909,160100,1904854855,5030,5030,5030,5030,0
20240909,160000,1904854855,5030,5030,5030,5030,0
20240909,155900,1904854855,5030,5030,5030,5030,0
20240909,155800,1904854855,5030,5030,5030,5030,0
20240909,155700,1904854855,5030,5030,5030,5030,0
20240909,155600,1904854855,5030,5030,5030,5030,0
20240909,155500,1904854855,5030,5030,5030,5030,0
20240909,155400,1904854855,5030,5030,5030,5030,0
20240909,155300,1904854855,5030,5030,5030,5030,0
20240909,155200,1904854855,5030,5030,5030,5030,0
20240909,155100,1904854855,5030,5030,5030,5030,0
20240909,155000,1904854855,5030,5030,5030,5030,0
20240909,154900,1904854855,5030,5030,5030,5030,0
20240909,154800,1904854855,5030,5030,5030,5030,0
20240909,154700,1904854855,5030,5030,5030,5030,0
20240909,154600,1904854855,5030,5030,5030,5030,0
20240909,154500,1904854855,5030,5030,5030,5030,0
20240909,154400,1904854855,5030,5030,5030,5030,0
20240909,154300,1904854855,5030,5030,5030,5030,0
20240909,154200,1904854855,5030,5030,5030,5030,0
20240909,154100,1904854855,5030,5030,5030,5030,0
20240909,154000,1904854855,5030,5030,5030,5030,0
20240909,153900,1904854855,5030,5030,5030,5030,0
20240909,153800,1904854855,5030,5030,5030,5030,0
20240909,153700,1904854855,5030,5030,5030,5030,0
20240909,153600,1904854855,5030,5030,5030,5030,0
20240909,153500,1904854855,5030,5030,5030,5030,0
20240909,153400,1904854855,5030,5030,5030,5030,0
20240909,153300,1904854855,5030,5030,5030,5030,46658
20240909,153200,1904854855,5030,5030,5030,5030,0
20240909,153100,1904854855,5030,5030,5030,5030,0
20240909,153000,1904854855,5030,5030,5030,5030,46658
20240909,152900,1670165115,5040,5040,5040,5040,0
20240909,152800,1670165115,5040,5040,5040,5040,0
20240909,152700,1670165115,5040,5040,5040,5040,0
20240909,152600,1670165115,5040,5040,5040,5040,0
20240909,152500,1670165115,5040,5040,5040,5040,0
20240909,152400,1670165115,5040,5040,5040,5040,0
20240909,152300,1670165115,5040,5040,5040,5040,0
20240909,152200,1670165115,5040,5040,5040,5040,0
20240909,152100,1670165115,5040,5040,5040,5040,0
20240909,152000,1670165115,5040,5040,5040,5040,0
20240909,151900,1670165115,5040,5050,5050,5030,117
20240909,151800,1669576415,5050,5030,5050,5030,21
20240909,151700,1669470565,5050,5050,5050,5040,372
20240909,151600,1667595635,5030,5050,5050,5030,3031
20240909,151500,1652309315,5050,5050,5050,5050,387
20240909,151400,1650354965,5050,5040,5050,5040,104
20240909,151300,1649829875,5050,5050,5050,5050,51
20240909,151200,1649572325,5050,5050,5050,5050,1614
20240909,151100,1641421625,5050,5050,5050,5050,2
20240909,151000,1641411525,5050,5040,5050,5040,1002
20240909,150900,1636361435,5040,5030,5040,5020,938
20240909,150800,1631643925,5050,5040,5050,5040,200
20240909,150700,1630635175,5040,5040,5040,5040,0
20240909,150600,1630635175,5040,5040,5040,5040,74
20240909,150500,1630262215,5040,5050,5050,5030,509
20240909,150400,1627691915,5050,5050,5050,5050,0
20240909,150300,1627691915,5050,5050,5050,5050,1
20240909,150200,1627686865,5030,5040,5050,5030,1446
20240909,150100,1620412915,5050,5050,5050,5050,0
20240909,150000,1620412915,5050,5040,5050,5040,417
20240909,145900,1618311225,5040,5040,5040,5040,30
20240909,145800,1618160025,5060,5060,5060,5060,10
20240909,145700,1618109425,5060,5050,5060,5050,1001
20240909,145600,1613054265,5060,5020,5060,5020,3985
20240909,145500,1592937125,5040,5040,5040,5040,4
20240909,145400,1592916965,5030,5040,5040,5030,1000
20240909,145300,1587881965,5040,5020,5040,5020,153
20240909,145200,1587112125,5030,5030,5030,5030,1
20240909,145100,1587107095,5020,5020,5020,5020,0
20240909,145000,1587107095,5020,5020,5020,5020,59
20240909,144900,1586810915,5020,5010,5020,5010,441
20240909,144800,1584597565,5020,5020,5020,5020,1334
20240909,144700,1577900885,5020,5020,5020,5020,0
20240909,144600,1577900885,5020,5030,5030,5020,138
20240909,144500,1577207335,5040,5040,5040,5040,156
20240909,144400,1576421095,5050,5050,5050,5050,0
20240909,144300,1576421095,5050,5040,5050,5040,1175
20240909,144200,1570492335,5040,5030,5040,5030,52
20240909,144100,1570230725,5040,5040,5040,5040,1
20240909,144000,1570225685,5030,5030,5030,5030,0
20240909,143900,1570225685,5030,5030,5030,5020,181
20240909,143800,1569315705,5030,5030,5030,5030,184
20240909,143700,1568390185,5030,5030,5030,5030,32
20240909,143600,1568229225,5020,5010,5020,5010,46
20240909,143500,1567998475,5030,5030,5030,5030,31
20240909,143400,1567842545,5030,5030,5030,5030,282
20240909,143300,1566424085,5040,5040,5040,5040,1
20240909,143200,1566419045,5030,5040,5040,5030,300
20240909,143100,1564908005,5020,5020,5030,5000,3447
20240909,143000,1547642175,5030,5030,5040,5030,101
20240909,142900,1547134135,5030,5030,5030,5030,677
20240909,142800,1543728825,5030,5030,5030,5030,3
20240909,142700,1543713735,5050,5050,5050,5050,1
20240909,142600,1543708685,5040,5040,5040,5040,30
20240909,142500,1543557485,5040,5040,5040,5030,60
20240909,142400,1543255505,5040,5040,5040,5040,50
20240909,142300,1543003505,5040,5040,5040,5040,49
20240909,142200,1542756545,5040,5030,5040,5010,702
20240909,142100,1539225255,5000,5050,5050,5000,5807
20240909,142000,1510139975,5050,5040,5050,5040,2
20240909,141900,1510129885,5030,5030,5030,5030,0
20240909,141800,1510129885,5030,5030,5030,5030,16
20240909,141700,1510049405,5060,5040,5060,5040,2
20240909,141600,1510039305,5060,5050,5060,5050,207
20240909,141500,1508993935,5050,5050,5060,5020,5518
20240909,141400,1481081435,5040,5040,5040,5040,44
20240909,141300,1480859675,5040,5040,5040,5040,34
20240909,141200,1480688315,5040,5040,5040,5020,99
20240909,141100,1480189695,5040,5050,5050,5040,323
20240909,141000,1478558765,5040,5040,5040,5040,0
20240909,140900,1478558765,5040,5040,5040,5040,100
20240909,140800,1478054765,5040,5050,5050,5020,51
20240909,140700,1477798015,5050,5050,5050,5050,604
20240909,140600,1474747815,5060,5060,5060,5060,1
20240909,140500,1474742755,5060,5020,5060,5010,10044
20240909,140400,1423936085,5020,5020,5030,5020,672
20240909,140300,1420562525,5010,5020,5030,5010,1776
20240909,140200,1411654935,5030,5000,5030,5000,1250
20240909,140100,1405389935,5030,5020,5030,5010,1386
20240909,140000,1398438455,5020,5030,5030,5020,130
20240909,135900,1397784855,5020,5020,5020,5020,0
20240909,135800,1397784855,5020,5010,5020,5010,23
20240909,135700,1397669565,5040,5040,5040,5040,0
20240909,135600,1397669565,5040,5030,5040,5000,11501
20240909,135500,1340045375,5030,5030,5030,5030,150
20240909,135400,1339290875,5030,5030,5050,5030,316
20240909,135300,1337697405,5040,5050,5050,5040,339
20240909,135200,1335987815,5050,5050,5050,5050,300
20240909,135100,1334472815,5050,5040,5050,5030,446
20240909,135000,1332227895,5040,5040,5040,5040,7
20240909,134900,1332192615,5040,5040,5040,5040,77
20240909,134800,1331804535,5040,5030,5040,5030,50
20240909,134700,1331553005,5040,5040,5040,5040,0
20240909,134600,1331553005,5040,5040,5040,5040,31
20240909,134500,1331396765,5030,5030,5030,5030,0
20240909,134400,1331396765,5030,5030,5030,5030,44
20240909,134300,1331175445,5040,5040,5040,5040,2
20240909,134200,1331165365,5030,5030,5030,5030,900
20240909,134100,1326638365,5040,5050,5050,5010,3059
20240909,134000,1311305335,5030,5030,5030,5030,160
20240909,133900,1310500535,5050,5050,5050,5050,0
20240909,133800,1310500535,5050,5030,5050,5030,1481
20240909,133700,1303041255,5040,5040,5040,5030,24
20240909,133600,1302920465,5050,5040,5050,5040,892
20240909,133500,1298424775,5040,5050,5050,5040,1376
20240909,133400,1291477575,5040,5050,5060,5040,183
20240909,133300,1290553465,5060,5050,5060,5050,486
20240909,133200,1288099145,5050,5050,5050,5040,89
20240909,133100,1287649745,5050,5050,5050,5040,5
20240909,133000,1287624505,5030,5060,5060,5030,23
20240909,132900,1287508675,5060,5030,5060,5030,3731
20240909,132800,1268695845,5020,5020,5020,5010,1068
20240909,132700,1263344015,5020,5030,5030,5020,161
20240909,132600,1262535695,5030,5030,5030,5030,11
20240909,132500,1262480365,5030,5030,5030,5030,2
20240909,132400,1262470305,5030,5020,5030,5020,47
20240909,132300,1262234315,5020,5020,5020,5020,350
20240909,132200,1260477315,5030,5030,5030,5030,0
20240909,132100,1260477315,5030,5020,5030,5020,33
20240909,132000,1260311625,5010,5010,5010,5010,47
20240909,131900,1260076155,5010,5020,5020,5010,1035
20240909,131800,1254890455,5030,5030,5030,5020,463
20240909,131700,1252566135,5020,5020,5020,5020,44
20240909,131600,1252345255,5030,5030,5030,5030,1
20240909,131500,1252340225,5030,5020,5030,5010,24
20240909,131400,1252219715,5020,5020,5020,5020,145
20240909,131300,1251491815,5010,5010,5010,5010,51
20240909,131200,1251236305,5020,5010,5020,5010,1327
20240909,131100,1244575035,5010,5010,5010,5010,50
20240909,131000,1244324535,5010,5000,5010,4995,1178
20240909,130900,1238433245,4995,4995,4995,4995,775
20240909,130800,1234562120,4995,4995,4995,4995,0
20240909,130700,1234562120,4995,4995,5000,4995,122
20240909,130600,1233952720,5000,5000,5000,5000,5
20240909,130500,1233927720,5010,5010,5010,5010,0
20240909,130400,1233927720,5010,5000,5010,4995,1071
20240909,130300,1228577570,5000,5000,5000,4995,20
20240909,130200,1228477660,5010,5010,5010,5010,0
20240909,130100,1228477660,5010,5010,5010,5010,6
20240909,130000,1228447600,4995,4995,4995,4995,16
20240909,125900,1228367680,5000,5000,5000,5000,1000
20240909,125800,1223367680,5020,5020,5020,5020,1
20240909,125700,1223362660,5020,5000,5020,5000,60
20240909,125600,1223062110,5000,5020,5020,5000,142
20240909,125500,1222351010,5020,5010,5020,5000,441
20240909,125400,1220145140,5010,5010,5010,5010,35
20240909,125300,1219969790,5000,5000,5000,5000,2023
20240909,125200,1209854790,5010,5010,5010,5010,0
20240909,125100,1209854790,5010,5010,5010,5010,0
20240909,125000,1209854790,5010,5010,5010,5010,3
20240909,124900,1209839760,5000,5010,5010,5000,88
20240909,124800,1209399050,5010,5010,5010,5010,0
20240909,124700,1209399050,5010,5010,5010,5010,400
20240909,124600,1207395050,5020,5000,5020,5000,352
20240909,124500,1205631760,5010,5010,5010,5010,591
20240909,124400,1202670850,5010,5010,5010,5010,106
20240909,124300,1202139790,5010,5000,5010,5000,42
20240909,124200,1201929780,5000,5000,5000,5000,0
20240909,124100,1201929780,5000,5000,5000,5000,30
20240909,124000,1201779780,5000,5000,5000,5000,0
20240909,123900,1201779780,5000,5000,5000,5000,47
20240909,123800,1201544780,5010,5010,5010,5010,10
20240909,123700,1201494680,5010,5010,5010,5010,1
20240909,123600,1201489670,5000,5000,5020,5000,1297
20240909,123500,1195004360,5020,5000,5020,5000,70
20240909,123400,1194654280,5000,5000,5000,5000,0
20240909,123300,1194654280,5000,5000,5000,5000,0
20240909,123200,1194654280,5000,5000,5000,5000,4
20240909,123100,1194634280,5020,5000,5020,5000,6
20240909,123000,1194604260,5000,5000,5000,5000,24
20240909,122900,1194484260,4995,5000,5000,4995,705
20240909,122800,1190959585,5020,5010,5020,5000,140
20240909,122700,1190258375,5020,5020,5020,5020,6
20240909,122600,1190228255,5020,5020,5020,5020,40
20240909,122500,1190027455,5000,5000,5000,5000,16
20240909,122400,1189947455,5030,5030,5030,5030,13
20240909,122300,1189882065,4995,5000,5020,4995,4327
20240909,122200,1168168195,5000,5000,5000,5000,55
20240909,122100,1167893195,5020,5010,5020,5010,751
20240909,122000,1164130675,5010,5010,5020,5010,259
20240909,121900,1162831035,5010,5010,5010,5000,2052
20240909,121800,1152550995,5010,5010,5010,5010,1
20240909,121700,1152545985,5000,5000,5010,5000,950
20240909,121600,1147787865,5000,5000,5000,5000,70
20240909,121500,1147437865,5010,5000,5010,5000,45
20240909,121400,1147212855,5010,5000,5010,5000,5
20240909,121300,1147187845,5010,5010,5010,5000,18
20240909,121200,1147097765,5010,5010,5010,4995,87
20240909,121100,1146662800,5010,5000,5010,5000,460
20240909,121000,1144362780,5000,5000,5000,4990,1105
20240909,120900,1138837880,5000,5000,5000,5000,310
20240909,120800,1137287880,5000,4995,5000,4990,3411
20240909,120700,1120245150,4995,4995,4995,4995,42
20240909,120600,1120035360,4990,4985,4990,4985,260
20240909,120500,1118737985,4985,4990,4990,4985,52
20240909,120400,1118478715,4990,4990,4990,4990,1
20240909,120300,1118473725,4990,4990,4990,4990,0
20240909,120200,1118473725,4990,4990,4990,4990,36
20240909,120100,1118294085,4985,4985,4995,4985,1580
20240909,120000,1110417145,4985,4990,4995,4985,2076
20240909,115900,1100052070,4990,4990,4990,4990,20
20240909,115800,1099952270,4990,4990,4990,4985,64
20240909,115700,1099633160,4990,4990,4990,4990,1229
20240909,115600,1093500450,4985,4985,4985,4985,2399
20240909,115500,1081541435,4985,4980,4985,4965,558
20240909,115400,1078762970,4980,4980,4980,4980,0
20240909,115300,1078762970,4980,4980,4980,4980,0
20240909,115200,1078762970,4980,4975,4980,4975,1465
20240909,115100,1071472330,4975,4970,4975,4960,2069
20240909,115000,1061184550,4965,4965,4965,4965,300
20240909,114900,1059695050,4965,4970,4970,4965,19
20240909,114800,1059600710,4965,4965,4965,4965,495
20240909,114700,1057143035,4965,4965,4965,4965,0
20240909,114600,1057143035,4965,4965,4970,4965,900
20240909,114500,1052674500,4960,4955,4960,4955,835
20240909,114400,1048533375,4955,4950,4955,4950,350
20240909,114300,1046799185,4950,4960,4960,4950,359
20240909,114200,1045022125,4955,4955,4960,4955,641
20240909,114100,1041845965,4950,4955,4955,4950,160
20240909,114000,1041053865,4955,4955,4955,4955,800
20240909,113900,1037089865,4955,4955,4955,4955,0
20240909,113800,1037089865,4955,4950,4955,4950,87
20240909,113700,1036658865,4960,4960,4960,4960,6
20240909,113600,1036629105,4960,4960,4960,4960,331
20240909,113500,1034987345,4965,4940,4965,4940,650
20240909,113400,1031773485,4945,4945,4945,4945,17
20240909,113300,1031689420,4950,4950,4950,4950,9
20240909,113200,1031644870,4960,4960,4960,4960,575
20240909,113100,1028792870,4955,4935,4955,4920,2449
20240909,113000,1016673795,4930,4945,4945,4930,1554
20240909,112900,1009008265,4945,4940,4945,4940,1499
20240909,112800,1001599205,4935,4935,4935,4935,100
20240909,112700,1001105705,4910,4925,4940,4910,1833
20240909,112600,992069900,4930,4930,4930,4930,337
20240909,112500,990408490,4925,4905,4925,4905,300
20240909,112400,988934990,4900,4900,4900,4900,17
20240909,112300,988851690,4930,4915,4930,4915,1331
20240909,112200,982297650,4915,4905,4915,4900,934
20240909,112100,977713670,4915,4910,4915,4910,65
20240909,112000,977394500,4905,4915,4915,4905,32
20240909,111900,977237390,4895,4895,4895,4895,0
20240909,111800,977237390,4895,4910,4910,4895,721
20240909,111700,973697295,4905,4900,4905,4890,130
20240909,111600,973060065,4900,4900,4900,4900,0
20240909,111500,973060065,4900,4890,4900,4885,1233
20240909,111400,967036315,4885,4885,4885,4885,17
20240909,111300,966953270,4895,4900,4905,4895,2045
20240909,111200,956941030,4895,4895,4895,4895,1
20240909,111100,956936135,4895,4895,4895,4895,0
20240909,111000,956936135,4895,4900,4900,4885,60
20240909,110900,956642530,4905,4905,4905,4905,0
20240909,110800,956642530,4905,4905,4905,4905,155
20240909,110700,955882255,4905,4885,4905,4885,103
20240909,110600,955377360,4895,4910,4920,4895,6000
20240909,110500,925926145,4885,4905,4915,4885,5521
20240909,110400,898935850,4910,4900,4910,4900,581
20240909,110300,896085280,4895,4890,4895,4890,49
20240909,110200,895845515,4885,4885,4885,4885,5
20240909,110100,895821090,4885,4885,4885,4885,0
20240909,110000,895821090,4885,4885,4885,4880,54
20240909,105900,895557435,4875,4875,4875,4875,0
20240909,105800,895557435,4875,4895,4895,4875,5400
20240909,105700,869215175,4905,4895,4905,4895,100
20240909,105600,868724870,4890,4900,4900,4890,32
20240909,105500,868568375,4895,4895,4895,4895,161
20240909,105400,867780280,4875,4875,4875,4875,0
20240909,105300,867780280,4875,4875,4875,4875,17
20240909,105200,867697405,4880,4905,4905,4880,855
20240909,105100,863510470,4900,4885,4900,4885,811
20240909,105000,859536730,4880,4885,4885,4865,313
20240909,104900,858012430,4865,4865,4865,4865,0
20240909,104800,858012430,4865,4865,4865,4865,20
20240909,104700,857915130,4865,4880,4880,4865,5501
20240909,104600,831148650,4880,4875,4880,4870,61
20240909,104500,830851485,4870,4870,4870,4870,2
20240909,104400,830841745,4875,4875,4875,4875,0
20240909,104300,830841745,4875,4870,4880,4865,77
20240909,104200,830466580,4870,4870,4870,4870,38
20240909,104100,830281520,4870,4880,4900,4870,3223
20240909,104000,814579935,4880,4885,4885,4880,336
20240909,103900,812939875,4880,4885,4885,4880,666
20240909,103800,809686550,4885,4885,4885,4885,30
20240909,103700,809540000,4885,4885,4885,4885,0
20240909,103600,809540000,4885,4890,4890,4885,234
20240909,103500,808396405,4890,4890,4890,4890,0
20240909,103400,808396405,4890,4890,4890,4890,18
20240909,103300,808308385,4890,4890,4890,4890,29
20240909,103200,808166575,4885,4885,4885,4885,3253
20240909,103100,792275670,4880,4875,4880,4875,172
20240909,103000,791436480,4875,4865,4875,4860,61
20240909,102900,791139780,4855,4860,4860,4855,3735
20240909,102800,773004455,4855,4855,4855,4855,0
20240909,102700,773004455,4855,4855,4855,4855,0
20240909,102600,773004455,4855,4870,4870,4855,10017
20240909,102500,724354135,4895,4870,4895,4870,3423
20240909,102400,707682325,4860,4870,4870,4860,5000
20240909,102300,683374615,4880,4880,4880,4880,1840
20240909,102200,674395415,4895,4895,4895,4880,401
20240909,102100,672432760,4880,4890,4890,4880,410
20240909,102000,670430580,4890,4890,4890,4890,1
20240909,101900,670425690,4895,4900,4900,4895,2
20240909,101800,670415895,4905,4905,4905,4905,1
20240909,101700,670410990,4905,4910,4910,4905,4
20240909,101600,670391365,4870,4900,4900,4870,4910
20240909,101500,646413675,4900,4905,4905,4900,8028
20240909,101400,607075930,4920,4920,4920,4920,0
20240909,101300,607075930,4920,4920,4920,4920,4
20240909,101200,607056250,4920,4900,4920,4900,2128
20240909,101100,596586965,4900,4900,4900,4900,23
20240909,101000,596474265,4900,4895,4900,4895,96
20240909,100900,596004340,4900,4895,4900,4895,32
20240909,100800,595847695,4900,4920,4920,4900,6
20240909,100700,595818255,4920,4920,4920,4920,507
20240909,100600,593323815,4920,4880,4920,4880,3144
20240909,100500,577912495,4890,4900,4900,4865,1048
20240909,100400,572788190,4890,4890,4890,4885,1623
20240909,100300,564851770,4890,4875,4890,4855,5206
20240909,100200,539528345,4895,4885,4895,4865,1170
20240909,100100,533807265,4890,4885,4890,4885,2071
20240909,100000,523688455,4885,4870,4885,4870,331
20240909,095900,522076100,4855,4855,4855,4855,1000
20240909,095800,517221100,4855,4855,4855,4855,16
20240909,095700,517143420,4845,4880,4880,4845,8023
20240909,095600,478141750,4880,4885,4885,4880,790
20240909,095500,474283600,4885,4890,4890,4875,441
20240909,095400,472127520,4890,4885,4890,4875,10513
20240909,095300,420813090,4885,4890,4900,4885,2562
20240909,095200,408278445,4895,4890,4895,4890,1597
20240909,095100,400461480,4890,4895,4900,4890,1189
20240909,095000,394639695,4895,4900,4900,4890,3583
20240909,094900,377091060,4900,4905,4910,4900,103
20240909,094800,376585410,4900,4900,4900,4900,47
20240909,094700,376355110,4900,4905,4905,4900,2576
20240909,094600,363728040,4905,4910,4910,4905,112
20240909,094500,363178130,4905,4910,4915,4905,2985
20240909,094400,348524020,4910,4920,4920,4910,655
20240909,094300,345304365,4915,4925,4930,4915,311
20240909,094200,343774225,4925,4925,4930,4920,4309
20240909,094100,322553885,4920,4935,4935,4920,287
20240909,094000,321141760,4920,4930,4930,4920,4169
20240909,093900,300620150,4930,4925,4930,4925,472
20240909,093800,298295350,4925,4920,4925,4920,1724
20240909,093700,289807380,4925,4920,4925,4920,450
20240909,093600,287593130,4925,4935,4935,4925,3677
20240909,093500,269480635,4920,4920,4920,4920,0
20240909,093400,269480635,4920,4925,4925,4920,361
20240909,093300,267704415,4925,4950,4950,4925,1907
20240909,093200,258294410,4950,4945,4950,4945,520
20240909,093100,255722990,4940,4950,4950,4940,344
20240909,093000,254021190,4950,4955,4960,4950,200
20240909,092900,253030240,4960,4955,4960,4955,241
20240909,092800,251835430,4935,4940,4940,4935,1067
20240909,092700,246569355,4940,4950,4960,4940,349
20240909,092600,244838755,4960,4945,4980,4945,4581
20240909,092500,222081145,4950,4940,4950,4940,438
20240909,092400,219913390,4940,4930,4940,4930,70
20240909,092300,219567760,4930,4920,4930,4920,84
20240909,092200,219154085,4905,4905,4905,4905,0
20240909,092100,219154085,4905,4910,4910,4905,3102
20240909,092000,203938690,4905,4925,4935,4905,1385
20240909,091900,197136680,4925,4935,4935,4925,796
20240909,091800,193210780,4950,4950,4955,4940,186
20240909,091700,192289320,4955,4910,4955,4910,809
20240909,091600,188289530,4905,4905,4905,4905,0
20240909,091500,188289530,4905,4910,4910,4895,7583
20240909,091400,151131260,4930,4900,4940,4900,1032
20240909,091300,146067195,4900,4905,4910,4900,4107
20240909,091200,125941185,4910,4910,4910,4910,323
20240909,091100,124355255,4910,4910,4910,4910,177
20240909,091000,123486185,4935,4920,4935,4920,2845
20240909,090900,109474490,4920,4920,4920,4920,127
20240909,090800,108849650,4925,4910,4925,4910,484
20240909,090700,106471430,4910,4910,4910,4885,4149
20240909,090600,86127005,4910,4925,4925,4910,110
20240909,090500,85586370,4905,4930,4930,4905,480
20240909,090400,83231620,4905,4910,4910,4905,450
20240909,090300,81023540,4910,4955,4955,4910,1752
20240909,090200,72403125,4955,4915,4955,4910,2311
20240909,090100,61032735,4950,4950,4960,4950,2246
20240909,090000,49914925,4950,4930,4950,4910,10114