stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,200300,2341636210,5130,5130,5130,5130,27454
20240912,200200,2341636210,5130,5130,5130,5130,0
20240912,200100,2341636210,5130,5130,5130,5130,0
20240912,200000,2341636210,5130,5130,5130,5130,0
20240912,195900,2341636210,5130,5130,5130,5130,0
20240912,195800,2341636210,5130,5130,5130,5130,0
20240912,195700,2341636210,5130,5130,5130,5130,0
20240912,195600,2341636210,5130,5130,5130,5130,0
20240912,195500,2341636210,5130,5130,5130,5130,0
20240912,195400,2341636210,5130,5130,5130,5130,0
20240912,195300,2341636210,5130,5130,5130,5130,0
20240912,195200,2341636210,5130,5130,5130,5130,0
20240912,195100,2341636210,5130,5130,5130,5130,0
20240912,195000,2341636210,5130,5130,5130,5130,0
20240912,194900,2341636210,5130,5130,5130,5130,0
20240912,194800,2341636210,5130,5130,5130,5130,0
20240912,194700,2341636210,5130,5130,5130,5130,0
20240912,194600,2341636210,5130,5130,5130,5130,0
20240912,194500,2341636210,5130,5130,5130,5130,0
20240912,194400,2341636210,5130,5130,5130,5130,0
20240912,194300,2341636210,5130,5130,5130,5130,0
20240912,194200,2341636210,5130,5130,5130,5130,0
20240912,194100,2341636210,5130,5130,5130,5130,0
20240912,194000,2341636210,5130,5130,5130,5130,0
20240912,193900,2341636210,5130,5130,5130,5130,0
20240912,193800,2341636210,5130,5130,5130,5130,0
20240912,193700,2341636210,5130,5130,5130,5130,0
20240912,193600,2341636210,5130,5130,5130,5130,0
20240912,193500,2341636210,5130,5130,5130,5130,0
20240912,193400,2341636210,5130,5130,5130,5130,0
20240912,193300,2341636210,5130,5130,5130,5130,27454
20240912,193200,2341636210,5130,5130,5130,5130,0
20240912,193100,2341636210,5130,5130,5130,5130,0
20240912,193000,2341636210,5130,5130,5130,5130,0
20240912,192900,2341636210,5130,5130,5130,5130,0
20240912,192800,2341636210,5130,5130,5130,5130,0
20240912,192700,2341636210,5130,5130,5130,5130,0
20240912,192600,2341636210,5130,5130,5130,5130,0
20240912,192500,2341636210,5130,5130,5130,5130,0
20240912,192400,2341636210,5130,5130,5130,5130,0
20240912,192300,2341636210,5130,5130,5130,5130,0
20240912,192200,2341636210,5130,5130,5130,5130,0
20240912,192100,2341636210,5130,5130,5130,5130,0
20240912,192000,2341636210,5130,5130,5130,5130,0
20240912,191900,2341636210,5130,5130,5130,5130,0
20240912,191800,2341636210,5130,5130,5130,5130,0
20240912,191700,2341636210,5130,5130,5130,5130,0
20240912,191600,2341636210,5130,5130,5130,5130,0
20240912,191500,2341636210,5130,5130,5130,5130,0
20240912,191400,2341636210,5130,5130,5130,5130,0
20240912,191300,2341636210,5130,5130,5130,5130,0
20240912,191200,2341636210,5130,5130,5130,5130,0
20240912,191100,2341636210,5130,5130,5130,5130,0
20240912,191000,2341636210,5130,5130,5130,5130,0
20240912,190900,2341636210,5130,5130,5130,5130,0
20240912,190800,2341636210,5130,5130,5130,5130,0
20240912,190700,2341636210,5130,5130,5130,5130,0
20240912,190600,2341636210,5130,5130,5130,5130,0
20240912,190500,2341636210,5130,5130,5130,5130,0
20240912,190400,2341636210,5130,5130,5130,5130,0
20240912,190300,2341636210,5130,5130,5130,5130,27454
20240912,190200,2341636210,5130,5130,5130,5130,0
20240912,190100,2341636210,5130,5130,5130,5130,0
20240912,190000,2341636210,5130,5130,5130,5130,0
20240912,185900,2341636210,5130,5130,5130,5130,0
20240912,185800,2341636210,5130,5130,5130,5130,0
20240912,185700,2341636210,5130,5130,5130,5130,0
20240912,185600,2341636210,5130,5130,5130,5130,0
20240912,185500,2341636210,5130,5130,5130,5130,0
20240912,185400,2341636210,5130,5130,5130,5130,0
20240912,185300,2341636210,5130,5130,5130,5130,0
20240912,185200,2341636210,5130,5130,5130,5130,0
20240912,185100,2341636210,5130,5130,5130,5130,0
20240912,185000,2341636210,5130,5130,5130,5130,0
20240912,184900,2341636210,5130,5130,5130,5130,0
20240912,184800,2341636210,5130,5130,5130,5130,0
20240912,184700,2341636210,5130,5130,5130,5130,0
20240912,184600,2341636210,5130,5130,5130,5130,0
20240912,184500,2341636210,5130,5130,5130,5130,0
20240912,184400,2341636210,5130,5130,5130,5130,0
20240912,184300,2341636210,5130,5130,5130,5130,0
20240912,184200,2341636210,5130,5130,5130,5130,0
20240912,184100,2341636210,5130,5130,5130,5130,0
20240912,184000,2341636210,5130,5130,5130,5130,0
20240912,183900,2341636210,5130,5130,5130,5130,0
20240912,183800,2341636210,5130,5130,5130,5130,0
20240912,183700,2341636210,5130,5130,5130,5130,0
20240912,183600,2341636210,5130,5130,5130,5130,0
20240912,183500,2341636210,5130,5130,5130,5130,0
20240912,183400,2341636210,5130,5130,5130,5130,0
20240912,183300,2341636210,5130,5130,5130,5130,27454
20240912,183200,2341636210,5130,5130,5130,5130,0
20240912,183100,2341636210,5130,5130,5130,5130,0
20240912,183000,2341636210,5130,5130,5130,5130,0
20240912,182900,2341636210,5130,5130,5130,5130,0
20240912,182800,2341636210,5130,5130,5130,5130,0
20240912,182700,2341636210,5130,5130,5130,5130,0
20240912,182600,2341636210,5130,5130,5130,5130,0
20240912,182500,2341636210,5130,5130,5130,5130,0
20240912,182400,2341636210,5130,5130,5130,5130,0
20240912,182300,2341636210,5130,5130,5130,5130,0
20240912,182200,2341636210,5130,5130,5130,5130,0
20240912,182100,2341636210,5130,5130,5130,5130,0
20240912,182000,2341636210,5130,5130,5130,5130,0
20240912,181900,2341636210,5130,5130,5130,5130,0
20240912,181800,2341636210,5130,5130,5130,5130,0
20240912,181700,2341636210,5130,5130,5130,5130,0
20240912,181600,2341636210,5130,5130,5130,5130,0
20240912,181500,2341636210,5130,5130,5130,5130,0
20240912,181400,2341636210,5130,5130,5130,5130,0
20240912,181300,2341636210,5130,5130,5130,5130,0
20240912,181200,2341636210,5130,5130,5130,5130,0
20240912,181100,2341636210,5130,5130,5130,5130,0
20240912,181000,2341636210,5130,5130,5130,5130,0
20240912,180900,2341636210,5130,5130,5130,5130,0
20240912,180800,2341636210,5130,5130,5130,5130,0
20240912,180700,2341636210,5130,5130,5130,5130,0
20240912,180600,2341636210,5130,5130,5130,5130,0
20240912,180500,2341636210,5130,5130,5130,5130,0
20240912,180400,2341636210,5130,5130,5130,5130,0
20240912,180300,2341636210,5130,5130,5130,5130,27454
20240912,180200,2341636210,5130,5130,5130,5130,0
20240912,180100,2341636210,5130,5130,5130,5130,0
20240912,180000,2341636210,5130,5130,5130,5130,0
20240912,175900,2341636210,5130,5130,5130,5130,0
20240912,175800,2341636210,5130,5130,5130,5130,0
20240912,175700,2341636210,5130,5130,5130,5130,0
20240912,175600,2341636210,5130,5130,5130,5130,0
20240912,175500,2341636210,5130,5130,5130,5130,0
20240912,175400,2341636210,5130,5130,5130,5130,0
20240912,175300,2341636210,5130,5130,5130,5130,0
20240912,175200,2341636210,5130,5130,5130,5130,0
20240912,175100,2341636210,5130,5130,5130,5130,0
20240912,175000,2341636210,5130,5130,5130,5130,0
20240912,174900,2341636210,5130,5130,5130,5130,0
20240912,174800,2341636210,5130,5130,5130,5130,0
20240912,174700,2341636210,5130,5130,5130,5130,0
20240912,174600,2341636210,5130,5130,5130,5130,0
20240912,174500,2341636210,5130,5130,5130,5130,0
20240912,174400,2341636210,5130,5130,5130,5130,0
20240912,174300,2341636210,5130,5130,5130,5130,0
20240912,174200,2341636210,5130,5130,5130,5130,0
20240912,174100,2341636210,5130,5130,5130,5130,0
20240912,174000,2341636210,5130,5130,5130,5130,0
20240912,173900,2341636210,5130,5130,5130,5130,0
20240912,173800,2341636210,5130,5130,5130,5130,0
20240912,173700,2341636210,5130,5130,5130,5130,0
20240912,173600,2341636210,5130,5130,5130,5130,0
20240912,173500,2341636210,5130,5130,5130,5130,0
20240912,173400,2341636210,5130,5130,5130,5130,0
20240912,173300,2341636210,5130,5130,5130,5130,27454
20240912,173200,2341636210,5130,5130,5130,5130,0
20240912,173100,2341636210,5130,5130,5130,5130,0
20240912,173000,2341636210,5130,5130,5130,5130,0
20240912,172900,2341636210,5130,5130,5130,5130,0
20240912,172800,2341636210,5130,5130,5130,5130,0
20240912,172700,2341636210,5130,5130,5130,5130,0
20240912,172600,2341636210,5130,5130,5130,5130,0
20240912,172500,2341636210,5130,5130,5130,5130,0
20240912,172400,2341636210,5130,5130,5130,5130,0
20240912,172300,2341636210,5130,5130,5130,5130,0
20240912,172200,2341636210,5130,5130,5130,5130,0
20240912,172100,2341636210,5130,5130,5130,5130,0
20240912,172000,2341636210,5130,5130,5130,5130,0
20240912,171900,2341636210,5130,5130,5130,5130,0
20240912,171800,2341636210,5130,5130,5130,5130,0
20240912,171700,2341636210,5130,5130,5130,5130,0
20240912,171600,2341636210,5130,5130,5130,5130,0
20240912,171500,2341636210,5130,5130,5130,5130,0
20240912,171400,2341636210,5130,5130,5130,5130,0
20240912,171300,2341636210,5130,5130,5130,5130,0
20240912,171200,2341636210,5130,5130,5130,5130,0
20240912,171100,2341636210,5130,5130,5130,5130,0
20240912,171000,2341636210,5130,5130,5130,5130,0
20240912,170900,2341636210,5130,5130,5130,5130,0
20240912,170800,2341636210,5130,5130,5130,5130,0
20240912,170700,2341636210,5130,5130,5130,5130,0
20240912,170600,2341636210,5130,5130,5130,5130,0
20240912,170500,2341636210,5130,5130,5130,5130,0
20240912,170400,2341636210,5130,5130,5130,5130,0
20240912,170300,2341636210,5130,5130,5130,5130,27454
20240912,170200,2341636210,5130,5130,5130,5130,0
20240912,170100,2341636210,5130,5130,5130,5130,0
20240912,170000,2341636210,5130,5130,5130,5130,0
20240912,165900,2341636210,5130,5130,5130,5130,0
20240912,165800,2341636210,5130,5130,5130,5130,0
20240912,165700,2341636210,5130,5130,5130,5130,0
20240912,165600,2341636210,5130,5130,5130,5130,0
20240912,165500,2341636210,5130,5130,5130,5130,0
20240912,165400,2341636210,5130,5130,5130,5130,0
20240912,165300,2341636210,5130,5130,5130,5130,0
20240912,165200,2341636210,5130,5130,5130,5130,0
20240912,165100,2341636210,5130,5130,5130,5130,0
20240912,165000,2341636210,5130,5130,5130,5130,0
20240912,164900,2341636210,5130,5130,5130,5130,0
20240912,164800,2341636210,5130,5130,5130,5130,0
20240912,164700,2341636210,5130,5130,5130,5130,0
20240912,164600,2341636210,5130,5130,5130,5130,0
20240912,164500,2341636210,5130,5130,5130,5130,0
20240912,164400,2341636210,5130,5130,5130,5130,0
20240912,164300,2341636210,5130,5130,5130,5130,0
20240912,164200,2341636210,5130,5130,5130,5130,0
20240912,164100,2341636210,5130,5130,5130,5130,0
20240912,164000,2341636210,5130,5130,5130,5130,0
20240912,163900,2341636210,5130,5130,5130,5130,0
20240912,163800,2341636210,5130,5130,5130,5130,0
20240912,163700,2341636210,5130,5130,5130,5130,0
20240912,163600,2341636210,5130,5130,5130,5130,0
20240912,163500,2341636210,5130,5130,5130,5130,0
20240912,163400,2341636210,5130,5130,5130,5130,0
20240912,163300,2341636210,5130,5130,5130,5130,27454
20240912,163200,2341636210,5130,5130,5130,5130,0
20240912,163100,2341636210,5130,5130,5130,5130,0
20240912,163000,2341636210,5130,5130,5130,5130,0
20240912,162900,2341636210,5130,5130,5130,5130,0
20240912,162800,2341636210,5130,5130,5130,5130,0
20240912,162700,2341636210,5130,5130,5130,5130,0
20240912,162600,2341636210,5130,5130,5130,5130,0
20240912,162500,2341636210,5130,5130,5130,5130,0
20240912,162400,2341636210,5130,5130,5130,5130,0
20240912,162300,2341636210,5130,5130,5130,5130,0
20240912,162200,2341636210,5130,5130,5130,5130,0
20240912,162100,2341636210,5130,5130,5130,5130,0
20240912,162000,2341636210,5130,5130,5130,5130,0
20240912,161900,2341636210,5130,5130,5130,5130,0
20240912,161800,2341636210,5130,5130,5130,5130,0
20240912,161700,2341636210,5130,5130,5130,5130,0
20240912,161600,2341636210,5130,5130,5130,5130,0
20240912,161500,2341636210,5130,5130,5130,5130,0
20240912,161400,2341636210,5130,5130,5130,5130,0
20240912,161300,2341636210,5130,5130,5130,5130,0
20240912,161200,2341636210,5130,5130,5130,5130,0
20240912,161100,2341636210,5130,5130,5130,5130,0
20240912,161000,2341636210,5130,5130,5130,5130,0
20240912,160900,2341636210,5130,5130,5130,5130,0
20240912,160800,2341636210,5130,5130,5130,5130,0
20240912,160700,2341636210,5130,5130,5130,5130,0
20240912,160600,2341636210,5130,5130,5130,5130,0
20240912,160500,2341636210,5130,5130,5130,5130,0
20240912,160400,2341636210,5130,5130,5130,5130,0
20240912,160300,2341636210,5130,5130,5130,5130,27454
20240912,160200,2341636210,5130,5130,5130,5130,0
20240912,160100,2341636210,5130,5130,5130,5130,0
20240912,160000,2341636210,5130,5130,5130,5130,0
20240912,155900,2341636210,5130,5130,5130,5130,0
20240912,155800,2341636210,5130,5130,5130,5130,0
20240912,155700,2341636210,5130,5130,5130,5130,0
20240912,155600,2341636210,5130,5130,5130,5130,0
20240912,155500,2341636210,5130,5130,5130,5130,0
20240912,155400,2341636210,5130,5130,5130,5130,0
20240912,155300,2341636210,5130,5130,5130,5130,0
20240912,155200,2341636210,5130,5130,5130,5130,0
20240912,155100,2341636210,5130,5130,5130,5130,0
20240912,155000,2341636210,5130,5130,5130,5130,0
20240912,154900,2341636210,5130,5130,5130,5130,0
20240912,154800,2341636210,5130,5130,5130,5130,0
20240912,154700,2341636210,5130,5130,5130,5130,0
20240912,154600,2341636210,5130,5130,5130,5130,0
20240912,154500,2341636210,5130,5130,5130,5130,0
20240912,154400,2341636210,5130,5130,5130,5130,0
20240912,154300,2341636210,5130,5130,5130,5130,0
20240912,154200,2341636210,5130,5130,5130,5130,0
20240912,154100,2341636210,5130,5130,5130,5130,0
20240912,154000,2341636210,5130,5130,5130,5130,0
20240912,153900,2341636210,5130,5130,5130,5130,0
20240912,153800,2341636210,5130,5130,5130,5130,0
20240912,153700,2341636210,5130,5130,5130,5130,0
20240912,153600,2341636210,5130,5130,5130,5130,0
20240912,153500,2341636210,5130,5130,5130,5130,0
20240912,153400,2341636210,5130,5130,5130,5130,0
20240912,153300,2341636210,5130,5130,5130,5130,27454
20240912,153200,2341636210,5130,5130,5130,5130,0
20240912,153100,2341636210,5130,5130,5130,5130,0
20240912,153000,2341636210,5130,5130,5130,5130,27454
20240912,152900,2200797190,5120,5120,5120,5120,0
20240912,152800,2200797190,5120,5120,5120,5120,0
20240912,152700,2200797190,5120,5120,5120,5120,0
20240912,152600,2200797190,5120,5120,5120,5120,0
20240912,152500,2200797190,5120,5120,5120,5120,0
20240912,152400,2200797190,5120,5120,5120,5120,0
20240912,152300,2200797190,5120,5120,5120,5120,0
20240912,152200,2200797190,5120,5120,5120,5120,0
20240912,152100,2200797190,5120,5120,5120,5120,0
20240912,152000,2200797190,5120,5120,5120,5120,0
20240912,151900,2200797190,5120,5120,5120,5110,1914
20240912,151800,2191004670,5120,5110,5120,5110,1059
20240912,151700,2185585890,5110,5120,5120,5100,2508
20240912,151600,2172783690,5130,5100,5130,5100,2853
20240912,151500,2158176240,5120,5100,5120,5090,6606
20240912,151400,2124420430,5100,5100,5100,5090,2055
20240912,151300,2113946920,5090,5100,5100,5090,3569
20240912,151200,2095775410,5100,5100,5100,5090,1712
20240912,151100,2087046200,5100,5100,5100,5090,3554
20240912,151000,2068951980,5090,5090,5100,5080,1653
20240912,150900,2060538360,5090,5100,5100,5090,441
20240912,150800,2058293650,5090,5080,5100,5080,522
20240912,150700,2055636860,5100,5080,5100,5070,3108
20240912,150600,2039816640,5090,5060,5090,5060,2370
20240912,150500,2027792700,5080,5070,5080,5060,1283
20240912,150400,2021288980,5080,5070,5080,5060,628
20240912,150300,2018105370,5080,5080,5080,5070,397
20240912,150200,2016091620,5080,5080,5080,5060,2119
20240912,150100,2005338020,5060,5070,5080,5060,2483
20240912,150000,1992736490,5080,5070,5080,5060,1663
20240912,145900,1984305570,5070,5070,5070,5060,1532
20240912,145800,1976547440,5070,5050,5080,5050,4283
20240912,145700,1954834020,5050,5050,5070,5050,1837
20240912,145600,1945536150,5050,5050,5070,5050,1471
20240912,145500,1938096190,5050,5070,5070,5050,662
20240912,145400,1934747470,5060,5070,5070,5050,1766
20240912,145300,1925811590,5060,5050,5070,5050,835
20240912,145200,1921593100,5050,5050,5070,5050,2467
20240912,145100,1909114130,5060,5060,5070,5050,1270
20240912,145000,1902691900,5060,5080,5080,5050,141
20240912,144900,1901978860,5050,5050,5070,5050,3637
20240912,144800,1883608590,5050,5050,5060,5050,496
20240912,144700,1881102950,5060,5050,5060,5050,840
20240912,144600,1876860120,5050,5050,5060,5050,922
20240912,144500,1872199790,5060,5070,5070,5050,556
20240912,144400,1869390450,5070,5080,5080,5050,116
20240912,144300,1868804390,5050,5050,5090,5050,3632
20240912,144200,1850381750,5060,5050,5060,5050,558
20240912,144100,1847562350,5050,5030,5050,5030,755
20240912,144000,1843755140,5030,5040,5040,5030,998
20240912,143900,1838732690,5040,5040,5050,5030,816
20240912,143800,1834624060,5030,5020,5040,5020,493
20240912,143700,1832142710,5020,5030,5040,5020,802
20240912,143600,1828112660,5030,5030,5030,5020,668
20240912,143500,1824756660,5020,5020,5040,5020,467
20240912,143400,1822409920,5020,5020,5030,5020,981
20240912,143300,1817485200,5030,5020,5040,5020,1183
20240912,143200,1811541400,5020,5020,5030,5020,296
20240912,143100,1810055380,5020,5020,5030,5020,974
20240912,143000,1805165680,5020,5020,5020,5010,606
20240912,142900,1802126410,5030,5020,5030,5020,301
20240912,142800,1800615370,5020,5020,5020,5010,889
20240912,142700,1796153580,5010,5010,5030,5010,704
20240912,142600,1792622240,5010,5010,5010,5010,391
20240912,142500,1790663330,5020,5020,5020,5010,417
20240912,142400,1788570330,5030,5020,5030,5020,310
20240912,142300,1787014120,5020,5010,5030,5010,539
20240912,142200,1784309290,5010,5020,5030,5010,755
20240912,142100,1780521170,5030,5020,5030,5020,330
20240912,142000,1778862370,5030,5030,5030,5020,777
20240912,141900,1774961810,5020,5030,5030,5020,300
20240912,141800,1773455800,5020,5020,5020,5020,100
20240912,141700,1772953800,5020,5010,5020,5010,663
20240912,141600,1769627730,5010,5000,5010,5000,810
20240912,141500,1765574920,5000,5010,5010,5000,124
20240912,141400,1764954670,5010,5010,5020,5010,491
20240912,141300,1762494720,5010,5010,5010,5000,417
20240912,141200,1760407550,5010,5000,5010,5000,690
20240912,141100,1756951600,5010,5000,5010,5000,413
20240912,141000,1754886550,5010,5010,5010,5000,833
20240912,140900,1750720190,5010,5010,5010,5010,318
20240912,140800,1749127010,5020,5000,5020,4995,111
20240912,140700,1748572490,5000,5000,5010,5000,2570
20240912,140600,1735717250,5000,5000,5000,5000,10
20240912,140500,1735667250,5000,5000,5000,5000,443
20240912,140400,1733452250,5000,5000,5000,5000,915
20240912,140300,1728877250,5000,5010,5010,5000,11
20240912,140200,1728822240,5010,5000,5010,5000,467
20240912,140100,1726486760,5000,5010,5010,5000,381
20240912,140000,1724581040,5010,5000,5010,5000,335
20240912,135900,1722903170,5000,5010,5010,5000,360
20240912,135800,1721100570,5000,5020,5020,5000,887
20240912,135700,1716659460,5020,5020,5020,5020,21
20240912,135600,1716554040,5020,5010,5020,5010,635
20240912,135500,1713370780,5020,5010,5020,5010,633
20240912,135400,1710198070,5010,5010,5010,5010,0
20240912,135300,1710198070,5010,5020,5020,5010,181
20240912,135200,1709290990,5010,5010,5020,5010,1391
20240912,135100,1702315130,5010,5010,5020,5010,124
20240912,135000,1701693190,5010,5010,5020,5010,609
20240912,134900,1698637100,5000,5010,5020,5000,829
20240912,134800,1694485860,5010,5010,5010,5010,109
20240912,134700,1693939770,5020,5020,5020,5020,0
20240912,134600,1693939770,5020,5010,5020,5010,1265
20240912,134500,1687600870,5020,5020,5020,5020,99
20240912,134400,1687103890,5020,5050,5050,5020,14
20240912,134300,1687033520,5060,5050,5060,5000,1355
20240912,134200,1680203660,5010,5010,5060,5010,614
20240912,134100,1677119980,5010,5000,5020,5000,2587
20240912,134000,1664138430,5000,5010,5020,5000,573
20240912,133900,1661269700,5010,5000,5010,5000,1181
20240912,133800,1655362970,5010,5000,5010,5000,450
20240912,133700,1653108570,5000,5000,5020,5000,469
20240912,133600,1650762220,5000,5000,5000,5000,152
20240912,133500,1650002220,5010,5010,5020,5010,396
20240912,133400,1648018250,5000,5020,5020,5000,824
20240912,133300,1643887950,5020,5020,5020,5000,601
20240912,133200,1640877110,5010,5010,5010,5000,382
20240912,133100,1638963390,5000,5010,5010,5000,521
20240912,133000,1636354170,5010,5010,5010,5010,100
20240912,132900,1635853170,5030,5010,5030,5010,504
20240912,132800,1633324710,5010,5030,5060,5010,958
20240912,132700,1628499930,5020,5010,5020,5000,7308
20240912,132600,1591887400,5010,5020,5020,5010,870
20240912,132500,1587526150,5020,5020,5020,5010,463
20240912,132400,1585203980,5020,5020,5020,5020,144
20240912,132300,1584481100,5020,5020,5020,5010,765
20240912,132200,1580644110,5020,5020,5020,5020,310
20240912,132100,1579087910,5030,5020,5030,5020,549
20240912,132000,1576331910,5010,5020,5030,5010,1207
20240912,131900,1570272390,5020,5020,5020,5020,309
20240912,131800,1568721210,5020,5020,5020,5020,110
20240912,131700,1568169010,5020,5020,5030,5020,421
20240912,131600,1566055560,5030,5020,5030,5020,200
20240912,131500,1565051550,5020,5020,5020,5020,498
20240912,131400,1562551590,5020,5060,5060,5020,467
20240912,131300,1560192570,5050,5040,5050,5020,1217
20240912,131200,1554059240,5020,5010,5030,5010,211
20240912,131100,1553000020,5020,5010,5020,5000,2655
20240912,131000,1539677280,5010,5010,5020,5010,722
20240912,130900,1536056070,5010,5010,5020,5000,2110
20240912,130800,1525475840,5000,5000,5000,5000,434
20240912,130700,1523305840,5000,5000,5010,5000,545
20240912,130600,1520579620,5000,5000,5000,5000,20
20240912,130500,1520479620,5000,5010,5010,5000,5735
20240912,130400,1491783530,5010,5010,5010,5010,407
20240912,130300,1489744460,5020,5010,5020,5010,406
20240912,130200,1487710320,5010,5010,5020,5010,1022
20240912,130100,1482590080,5010,5010,5010,5000,426
20240912,130000,1480458810,5020,5010,5020,5010,520
20240912,125900,1477850610,5010,5020,5020,5010,240
20240912,125800,1476646810,5010,5010,5020,5000,571
20240912,125700,1473786090,5020,5000,5020,5000,1135
20240912,125600,1468099640,5000,5010,5010,5000,300
20240912,125500,1466599630,5000,5010,5020,5000,641
20240912,125400,1463391180,5000,4995,5000,4995,553
20240912,125300,1460626675,4995,4995,4995,4995,319
20240912,125200,1459033270,4995,4995,4995,4995,434
20240912,125100,1456865440,4995,4995,5000,4995,647
20240912,125000,1453633645,4995,4995,5000,4995,310
20240912,124900,1452085185,5000,4995,5000,4995,580
20240912,124800,1449188080,4995,4990,5000,4990,254
20240912,124700,1447919840,5000,4995,5000,4990,419
20240912,124600,1445826955,4995,5000,5000,4995,2524
20240912,124500,1433218300,5000,5000,5000,4995,823
20240912,124400,1429103425,5000,4995,5000,4995,2597
20240912,124300,1416124470,4995,5000,5000,4995,471
20240912,124200,1413769520,5000,5000,5010,5000,339
20240912,124100,1412074310,5010,5000,5010,5000,211
20240912,124000,1411019290,5000,5000,5000,5000,409
20240912,123900,1408974290,5000,5000,5000,5000,358
20240912,123800,1407184290,5000,5000,5000,5000,597
20240912,123700,1404199290,5000,4995,5000,4995,698
20240912,123600,1400709415,5000,4995,5000,4995,230
20240912,123500,1399560560,4995,4995,5000,4995,210
20240912,123400,1398511605,5000,5000,5000,4995,451
20240912,123300,1396258595,4995,4995,4995,4990,556
20240912,123200,1393482380,4990,4995,5000,4990,524
20240912,123100,1390866205,4995,5000,5010,4995,2129
20240912,123000,1380230590,5010,5000,5010,5000,205
20240912,122900,1379205550,5000,5000,5000,4995,550
20240912,122800,1376456955,4995,5000,5010,4995,634
20240912,122700,1373286960,5010,4995,5010,4995,627
20240912,122600,1370153000,4995,4995,5000,4995,509
20240912,122500,1367610540,4995,4995,5000,4995,567
20240912,122400,1364778130,5000,5000,5000,4995,228
20240912,122300,1363639185,4995,4995,4995,4995,206
20240912,122200,1362610215,4995,4995,5000,4995,508
20240912,122100,1360072750,5000,4995,5000,4995,230
20240912,122000,1358923750,5000,4995,5000,4990,767
20240912,121900,1355093575,4990,4995,5000,4990,746
20240912,121800,1351370910,4995,4995,4995,4990,800
20240912,121700,1347375410,4995,4990,4995,4985,800
20240912,121600,1343383095,4995,4990,4995,4990,509
20240912,121500,1340843175,4995,4995,4995,4990,318
20240912,121400,1339255815,4990,4995,4995,4985,1084
20240912,121300,1333847375,4990,4990,4995,4990,723
20240912,121200,1330238655,4995,4990,4995,4985,429
20240912,121100,1328098555,4985,4985,4990,4985,129
20240912,121000,1327454950,4990,4990,4995,4985,645
20240912,120900,1324237395,4985,4985,4990,4980,1599
20240912,120800,1316269940,4985,4975,4990,4975,2023
20240912,120700,1306199865,4975,4990,5010,4975,6053
20240912,120600,1276036650,4990,5020,5020,4980,32152
20240912,120500,1115611920,5010,5020,5020,5010,112
20240912,120400,1115050680,5020,5010,5040,5000,1613
20240912,120300,1106963590,5010,5030,5030,5010,8388
20240912,120200,1064898830,5030,5040,5040,5030,553
20240912,120100,1062116690,5040,5030,5040,5030,988
20240912,120000,1057143240,5040,5040,5040,5030,553
20240912,115900,1054357210,5040,5040,5040,5030,1165
20240912,115800,1048486610,5030,5030,5030,5030,597
20240912,115700,1045483700,5030,5030,5030,5030,123
20240912,115600,1044865010,5040,5010,5040,5010,1253
20240912,115500,1038572530,5010,5010,5010,5010,409
20240912,115400,1036523440,5010,5020,5020,5010,228
20240912,115300,1035379410,5030,5020,5030,5010,1018
20240912,115200,1030270530,5020,5020,5020,5010,2361
20240912,115100,1018424380,5020,5020,5030,5020,115
20240912,115000,1017847030,5020,5020,5030,5020,609
20240912,114900,1014788830,5020,5020,5030,5020,837
20240912,114800,1010586690,5020,5020,5020,5020,100
20240912,114700,1010084690,5020,5020,5020,5020,161
20240912,114600,1009276470,5010,5020,5020,5010,659
20240912,114500,1005974260,5020,5010,5020,5010,5531
20240912,114400,978211000,5010,5010,5010,5010,1828
20240912,114300,969052720,5020,5020,5020,5010,2324
20240912,114200,957397930,5020,5010,5020,5010,222
20240912,114100,956285580,5010,5020,5020,5010,295
20240912,114000,954804830,5020,5020,5020,5020,1527
20240912,113900,947139290,5020,5020,5030,5020,901
20240912,113800,942615210,5020,5020,5020,5010,823
20240912,113700,938486890,5020,5010,5020,5010,1231
20240912,113600,932314230,5010,5020,5020,5010,627
20240912,113500,929170050,5020,5020,5030,5020,1001
20240912,113400,924143640,5020,5020,5030,5010,1079
20240912,113300,918731040,5020,5020,5040,5020,405
20240912,113200,916697900,5040,5030,5040,5030,255
20240912,113100,915415230,5020,5020,5030,5020,1416
20240912,113000,908306050,5010,5010,5020,5010,1010
20240912,112900,903245940,5010,5010,5010,5010,327
20240912,112800,901607670,5010,5030,5040,5010,5777
20240912,112700,872622820,5030,5030,5040,5020,2847
20240912,112600,858306960,5040,5030,5040,5030,741
20240912,112500,854577520,5040,5040,5050,5030,1056
20240912,112400,849262190,5050,5040,5050,5030,704
20240912,112300,845714990,5060,5040,5060,5030,113
20240912,112200,845145440,5060,5040,5060,5040,1830
20240912,112100,835921470,5050,5050,5050,5040,308
20240912,112000,834368130,5050,5040,5050,5040,588
20240912,111900,831401990,5040,5050,5060,5040,913
20240912,111800,826791800,5070,5050,5070,5040,280
20240912,111700,825378740,5050,5050,5050,5040,516
20240912,111600,822773960,5050,5050,5050,5040,1601
20240912,111500,814689940,5050,5060,5060,5050,167
20240912,111400,813845930,5060,5060,5060,5060,745
20240912,111300,810076230,5080,5060,5090,5060,1662
20240912,111200,801647170,5080,5070,5080,5060,278
20240912,111100,800238710,5080,5070,5080,5050,296
20240912,111000,798739230,5080,5050,5080,5050,569
20240912,110900,795864050,5050,5060,5060,5050,150
20240912,110800,795106050,5070,5070,5070,5050,152
20240912,110700,794337910,5060,5060,5080,5050,2436
20240912,110600,782015700,5070,5060,5080,5060,515
20240912,110500,779409690,5060,5070,5070,5060,1453
20240912,110400,772057450,5080,5060,5080,5060,299
20240912,110300,770544490,5080,5070,5080,5070,322
20240912,110200,768911940,5080,5050,5080,5050,1004
20240912,110100,763823660,5060,5060,5070,5050,883
20240912,110000,759359620,5060,5060,5080,5060,303
20240912,105900,757826410,5080,5080,5080,5060,865
20240912,105800,753441680,5070,5060,5080,5050,1052
20240912,105700,748116540,5050,5050,5060,5050,459
20240912,105600,745796990,5060,5060,5060,5060,2
20240912,105500,745786870,5090,5080,5090,5050,1439
20240912,105400,738501360,5060,5090,5090,5060,200
20240912,105300,737489330,5090,5060,5090,5050,724
20240912,105200,733824390,5060,5070,5070,5050,294
20240912,105100,732339620,5050,5080,5080,5050,201
20240912,105000,731324510,5050,5060,5060,5050,417
20240912,104900,729218650,5050,5050,5060,5050,2102
20240912,104800,718603190,5050,5070,5070,5050,200
20240912,104700,717593170,5050,5070,5070,5050,100
20240912,104600,717088150,5060,5070,5080,5060,373
20240912,104500,715200720,5060,5050,5060,5050,785
20240912,104400,711230710,5060,5060,5060,5060,6
20240912,104300,711200350,5050,5050,5070,5050,988
20240912,104200,706210900,5070,5070,5070,5050,797
20240912,104100,702177060,5060,5050,5060,5050,178
20240912,104000,701277380,5060,5060,5060,5050,321
20240912,103900,699654120,5070,5060,5070,5040,641
20240912,103800,696418020,5040,5060,5060,5040,194
20240912,103700,695439170,5070,5070,5070,5040,103
20240912,103600,694919960,5040,5070,5080,5040,2717
20240912,103500,681205010,5050,5050,5060,5050,592
20240912,103400,678214220,5060,5060,5060,5050,110
20240912,103300,677658620,5050,5080,5080,5050,524
20240912,103200,675012130,5060,5040,5080,5040,844
20240912,103100,670749870,5040,5050,5050,5040,201
20240912,103000,669735820,5050,5060,5080,5040,2925
20240912,102900,654965480,5080,5050,5080,5050,252
20240912,102800,653691340,5060,5060,5080,5060,597
20240912,102700,650670460,5060,5090,5090,5060,205
20240912,102600,649633040,5090,5060,5090,5050,2248
20240912,102500,638277870,5070,5060,5070,5060,699
20240912,102400,634740450,5050,5070,5070,5050,835
20240912,102300,630523460,5060,5060,5070,5050,2423
20240912,102200,618283400,5100,5060,5100,5060,509
20240912,102100,615707700,5060,5100,5100,5060,3488
20240912,102000,598046970,5100,5090,5100,5080,361
20240912,101900,596211970,5090,5080,5090,5080,97
20240912,101800,595719200,5080,5080,5080,5070,901
20240912,101700,591151090,5090,5090,5090,5080,12
20240912,101600,591090110,5090,5080,5090,5080,11
20240912,101500,591034220,5090,5090,5090,5080,2314
20240912,101400,579279070,5100,5100,5100,5090,69
20240912,101300,578927220,5100,5120,5120,5080,2757
20240912,101200,564899010,5090,5090,5120,5090,1017
20240912,101100,559722390,5120,5090,5120,5090,314
20240912,101000,558124040,5090,5090,5090,5090,992
20240912,100900,553074760,5130,5130,5130,5130,4
20240912,100800,553054240,5130,5080,5130,5080,10332
20240912,100700,500567630,5080,5080,5080,5070,407
20240912,100600,498502670,5080,5080,5080,5080,393
20240912,100500,496506230,5080,5130,5130,5070,10144
20240912,100400,444971750,5130,5110,5130,5110,400
20240912,100300,442923750,5130,5130,5130,5130,1
20240912,100200,442918620,5120,5130,5130,5120,33
20240912,100100,442749390,5130,5130,5130,5110,524
20240912,100000,440071690,5120,5130,5130,5120,146
20240912,095900,439323690,5130,5110,5130,5100,1771
20240912,095800,430272040,5120,5120,5120,5120,4
20240912,095700,430251560,5110,5100,5110,5090,399
20240912,095600,428219190,5090,5120,5120,5090,621
20240912,095500,425057070,5120,5130,5130,5100,518
20240912,095400,422415040,5130,5110,5130,5110,260
20240912,095300,421086240,5130,5130,5130,5130,11
20240912,095200,421029810,5130,5130,5130,5130,100
20240912,095100,420516810,5130,5130,5130,5080,18891
20240912,095000,324329550,5130,5130,5130,5130,0
20240912,094900,324329550,5130,5140,5140,5130,19
20240912,094800,324232060,5140,5150,5150,5130,76
20240912,094700,323841510,5140,5140,5140,5140,61
20240912,094600,323527970,5140,5140,5140,5140,1047
20240912,094500,318146390,5150,5170,5170,5150,706
20240912,094400,314510390,5170,5170,5170,5170,385
20240912,094300,312519940,5160,5160,5160,5160,199
20240912,094200,311493100,5170,5170,5170,5170,0
20240912,094100,311493100,5170,5150,5170,5150,311
20240912,094000,309888430,5180,5180,5180,5180,48
20240912,093900,309639790,5180,5140,5180,5140,42
20240912,093800,309423510,5150,5170,5180,5150,484
20240912,093700,306926380,5170,5180,5190,5170,48
20240912,093600,306678000,5180,5190,5190,5160,31
20240912,093500,306517780,5180,5160,5180,5160,1349
20240912,093400,299536940,5160,5160,5170,5160,1616
20240912,093300,291192220,5160,5160,5160,5160,314
20240912,093200,289571980,5150,5140,5160,5140,2238
20240912,093100,278054400,5130,5130,5130,5130,6
20240912,093000,278023620,5120,5130,5130,5120,1104
20240912,092900,272371100,5130,5130,5130,5130,10
20240912,092800,272319800,5130,5130,5130,5130,1
20240912,092700,272314670,5120,5120,5120,5120,1
20240912,092600,272309550,5110,5120,5120,5110,1140
20240912,092500,266473040,5120,5120,5130,5120,1236
20240912,092400,260144160,5130,5130,5130,5130,60
20240912,092300,259836360,5140,5140,5140,5140,0
20240912,092200,259836360,5140,5140,5150,5140,1123
20240912,092100,254064130,5140,5130,5140,5120,206
20240912,092000,253008930,5120,5120,5120,5120,0
20240912,091900,253008930,5120,5120,5120,5120,100
20240912,091800,252496930,5120,5130,5130,5120,14000
20240912,091700,180798810,5130,5140,5140,5130,815
20240912,091600,176616860,5130,5130,5130,5130,190
20240912,091500,175642160,5120,5150,5150,5120,8381
20240912,091400,132694790,5160,5180,5190,5160,6752
20240912,091300,97838050,5180,5180,5180,5180,28
20240912,091200,97693010,5160,5180,5180,5160,72
20240912,091100,97320070,5180,5180,5180,5180,100
20240912,091000,96802070,5150,5170,5170,5150,210
20240912,090900,95720390,5150,5150,5160,5130,1155
20240912,090800,89770310,5150,5140,5150,5140,113
20240912,090700,89189040,5140,5120,5150,5120,1819
20240912,090600,79874870,5140,5140,5140,5140,100
20240912,090500,79360870,5120,5140,5140,5120,300
20240912,090400,77819770,5140,5200,5200,5130,1857
20240912,090300,68276980,5200,5100,5200,5100,8865
20240912,090200,22873000,5120,5120,5120,5100,2401
20240912,090100,10590680,5120,5090,5120,5080,687
20240912,090000,7086740,5090,5120,5120,5090,1385