stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,183100,244820745,4290,4290,4290,4290,2386
20240903,183000,244820745,4290,4290,4290,4290,0
20240903,182900,244820745,4290,4290,4290,4290,0
20240903,182800,244820745,4290,4290,4290,4290,0
20240903,182700,244820745,4290,4290,4290,4290,0
20240903,182600,244820745,4290,4290,4290,4290,0
20240903,182500,244820745,4290,4290,4290,4290,0
20240903,182400,244820745,4290,4290,4290,4290,0
20240903,182300,244820745,4290,4290,4290,4290,0
20240903,182200,244820745,4290,4290,4290,4290,0
20240903,182100,244820745,4290,4290,4290,4290,0
20240903,182000,244820745,4290,4290,4290,4290,0
20240903,181900,244820745,4290,4290,4290,4290,0
20240903,181800,244820745,4290,4290,4290,4290,0
20240903,181700,244820745,4290,4290,4290,4290,0
20240903,181600,244820745,4290,4290,4290,4290,0
20240903,181500,244820745,4290,4290,4290,4290,0
20240903,181400,244820745,4290,4290,4290,4290,0
20240903,181300,244820745,4290,4290,4290,4290,0
20240903,181200,244820745,4290,4290,4290,4290,0
20240903,181100,244820745,4290,4290,4290,4290,0
20240903,181000,244820745,4290,4290,4290,4290,0
20240903,180900,244820745,4290,4290,4290,4290,0
20240903,180800,244820745,4290,4290,4290,4290,0
20240903,180700,244820745,4290,4290,4290,4290,0
20240903,180600,244820745,4290,4290,4290,4290,0
20240903,180500,244820745,4290,4290,4290,4290,0
20240903,180400,244820745,4290,4290,4290,4290,0
20240903,180300,244820745,4290,4290,4290,4290,0
20240903,180200,244820745,4290,4290,4290,4290,0
20240903,180100,244820745,4290,4290,4290,4290,2386
20240903,180000,244820745,4290,4290,4290,4290,0
20240903,175900,244820745,4290,4290,4290,4290,0
20240903,175800,244820745,4290,4290,4290,4290,0
20240903,175700,244820745,4290,4290,4290,4290,0
20240903,175600,244820745,4290,4290,4290,4290,0
20240903,175500,244820745,4290,4290,4290,4290,0
20240903,175400,244820745,4290,4290,4290,4290,0
20240903,175300,244820745,4290,4290,4290,4290,0
20240903,175200,244820745,4290,4290,4290,4290,0
20240903,175100,244820745,4290,4290,4290,4290,0
20240903,175000,244820745,4290,4290,4290,4290,0
20240903,174900,244820745,4290,4290,4290,4290,0
20240903,174800,244820745,4290,4290,4290,4290,0
20240903,174700,244820745,4290,4290,4290,4290,0
20240903,174600,244820745,4290,4290,4290,4290,0
20240903,174500,244820745,4290,4290,4290,4290,0
20240903,174400,244820745,4290,4290,4290,4290,0
20240903,174300,244820745,4290,4290,4290,4290,0
20240903,174200,244820745,4290,4290,4290,4290,0
20240903,174100,244820745,4290,4290,4290,4290,0
20240903,174000,244820745,4290,4290,4290,4290,0
20240903,173900,244820745,4290,4290,4290,4290,0
20240903,173800,244820745,4290,4290,4290,4290,0
20240903,173700,244820745,4290,4290,4290,4290,0
20240903,173600,244820745,4290,4290,4290,4290,0
20240903,173500,244820745,4290,4290,4290,4290,0
20240903,173400,244820745,4290,4290,4290,4290,0
20240903,173300,244820745,4290,4290,4290,4290,0
20240903,173200,244820745,4290,4290,4290,4290,0
20240903,173100,244820745,4290,4290,4290,4290,2386
20240903,173000,244820745,4290,4290,4290,4290,0
20240903,172900,244820745,4290,4290,4290,4290,0
20240903,172800,244820745,4290,4290,4290,4290,0
20240903,172700,244820745,4290,4290,4290,4290,0
20240903,172600,244820745,4290,4290,4290,4290,0
20240903,172500,244820745,4290,4290,4290,4290,0
20240903,172400,244820745,4290,4290,4290,4290,0
20240903,172300,244820745,4290,4290,4290,4290,0
20240903,172200,244820745,4290,4290,4290,4290,0
20240903,172100,244820745,4290,4290,4290,4290,0
20240903,172000,244820745,4290,4290,4290,4290,0
20240903,171900,244820745,4290,4290,4290,4290,0
20240903,171800,244820745,4290,4290,4290,4290,0
20240903,171700,244820745,4290,4290,4290,4290,0
20240903,171600,244820745,4290,4290,4290,4290,0
20240903,171500,244820745,4290,4290,4290,4290,0
20240903,171400,244820745,4290,4290,4290,4290,0
20240903,171300,244820745,4290,4290,4290,4290,0
20240903,171200,244820745,4290,4290,4290,4290,0
20240903,171100,244820745,4290,4290,4290,4290,0
20240903,171000,244820745,4290,4290,4290,4290,0
20240903,170900,244820745,4290,4290,4290,4290,0
20240903,170800,244820745,4290,4290,4290,4290,0
20240903,170700,244820745,4290,4290,4290,4290,0
20240903,170600,244820745,4290,4290,4290,4290,0
20240903,170500,244820745,4290,4290,4290,4290,0
20240903,170400,244820745,4290,4290,4290,4290,0
20240903,170300,244820745,4290,4290,4290,4290,0
20240903,170200,244820745,4290,4290,4290,4290,0
20240903,170100,244820745,4290,4290,4290,4290,2386
20240903,170000,244820745,4290,4290,4290,4290,0
20240903,165900,244820745,4290,4290,4290,4290,0
20240903,165800,244820745,4290,4290,4290,4290,0
20240903,165700,244820745,4290,4290,4290,4290,0
20240903,165600,244820745,4290,4290,4290,4290,0
20240903,165500,244820745,4290,4290,4290,4290,0
20240903,165400,244820745,4290,4290,4290,4290,0
20240903,165300,244820745,4290,4290,4290,4290,0
20240903,165200,244820745,4290,4290,4290,4290,0
20240903,165100,244820745,4290,4290,4290,4290,0
20240903,165000,244820745,4290,4290,4290,4290,0
20240903,164900,244820745,4290,4290,4290,4290,0
20240903,164800,244820745,4290,4290,4290,4290,0
20240903,164700,244820745,4290,4290,4290,4290,0
20240903,164600,244820745,4290,4290,4290,4290,0
20240903,164500,244820745,4290,4290,4290,4290,0
20240903,164400,244820745,4290,4290,4290,4290,0
20240903,164300,244820745,4290,4290,4290,4290,0
20240903,164200,244820745,4290,4290,4290,4290,0
20240903,164100,244820745,4290,4290,4290,4290,0
20240903,164000,244820745,4290,4290,4290,4290,0
20240903,163900,244820745,4290,4290,4290,4290,0
20240903,163800,244820745,4290,4290,4290,4290,0
20240903,163700,244820745,4290,4290,4290,4290,0
20240903,163600,244820745,4290,4290,4290,4290,0
20240903,163500,244820745,4290,4290,4290,4290,0
20240903,163400,244820745,4290,4290,4290,4290,0
20240903,163300,244820745,4290,4290,4290,4290,0
20240903,163200,244820745,4290,4290,4290,4290,0
20240903,163100,244820745,4290,4290,4290,4290,2386
20240903,163000,244820745,4290,4290,4290,4290,0
20240903,162900,244820745,4290,4290,4290,4290,0
20240903,162800,244820745,4290,4290,4290,4290,0
20240903,162700,244820745,4290,4290,4290,4290,0
20240903,162600,244820745,4290,4290,4290,4290,0
20240903,162500,244820745,4290,4290,4290,4290,0
20240903,162400,244820745,4290,4290,4290,4290,0
20240903,162300,244820745,4290,4290,4290,4290,0
20240903,162200,244820745,4290,4290,4290,4290,0
20240903,162100,244820745,4290,4290,4290,4290,0
20240903,162000,244820745,4290,4290,4290,4290,0
20240903,161900,244820745,4290,4290,4290,4290,0
20240903,161800,244820745,4290,4290,4290,4290,0
20240903,161700,244820745,4290,4290,4290,4290,0
20240903,161600,244820745,4290,4290,4290,4290,0
20240903,161500,244820745,4290,4290,4290,4290,0
20240903,161400,244820745,4290,4290,4290,4290,0
20240903,161300,244820745,4290,4290,4290,4290,0
20240903,161200,244820745,4290,4290,4290,4290,0
20240903,161100,244820745,4290,4290,4290,4290,0
20240903,161000,244820745,4290,4290,4290,4290,0
20240903,160900,244820745,4290,4290,4290,4290,0
20240903,160800,244820745,4290,4290,4290,4290,0
20240903,160700,244820745,4290,4290,4290,4290,0
20240903,160600,244820745,4290,4290,4290,4290,0
20240903,160500,244820745,4290,4290,4290,4290,0
20240903,160400,244820745,4290,4290,4290,4290,0
20240903,160300,244820745,4290,4290,4290,4290,0
20240903,160200,244820745,4290,4290,4290,4290,0
20240903,160100,244820745,4290,4290,4290,4290,2386
20240903,160000,244820745,4290,4290,4290,4290,0
20240903,155900,244820745,4290,4290,4290,4290,0
20240903,155800,244820745,4290,4290,4290,4290,0
20240903,155700,244820745,4290,4290,4290,4290,0
20240903,155600,244820745,4290,4290,4290,4290,0
20240903,155500,244820745,4290,4290,4290,4290,0
20240903,155400,244820745,4290,4290,4290,4290,0
20240903,155300,244820745,4290,4290,4290,4290,0
20240903,155200,244820745,4290,4290,4290,4290,0
20240903,155100,244820745,4290,4290,4290,4290,0
20240903,155000,244820745,4290,4290,4290,4290,0
20240903,154900,244820745,4290,4290,4290,4290,0
20240903,154800,244820745,4290,4290,4290,4290,0
20240903,154700,244820745,4290,4290,4290,4290,0
20240903,154600,244820745,4290,4290,4290,4290,0
20240903,154500,244820745,4290,4290,4290,4290,0
20240903,154400,244820745,4290,4290,4290,4290,0
20240903,154300,244820745,4290,4290,4290,4290,0
20240903,154200,244820745,4290,4290,4290,4290,0
20240903,154100,244820745,4290,4290,4290,4290,0
20240903,154000,244820745,4290,4290,4290,4290,0
20240903,153900,244820745,4290,4290,4290,4290,0
20240903,153800,244820745,4290,4290,4290,4290,0
20240903,153700,244820745,4290,4290,4290,4290,0
20240903,153600,244820745,4290,4290,4290,4290,0
20240903,153500,244820745,4290,4290,4290,4290,0
20240903,153400,244820745,4290,4290,4290,4290,0
20240903,153300,244820745,4290,4290,4290,4290,0
20240903,153200,244820745,4290,4290,4290,4290,0
20240903,153100,244820745,4290,4290,4290,4290,2386
20240903,153000,244820745,4290,4290,4290,4290,2386
20240903,152900,234584805,4320,4320,4320,4320,0
20240903,152800,234584805,4320,4320,4320,4320,0
20240903,152700,234584805,4320,4320,4320,4320,0
20240903,152600,234584805,4320,4320,4320,4320,0
20240903,152500,234584805,4320,4320,4320,4320,0
20240903,152400,234584805,4320,4320,4320,4320,0
20240903,152300,234584805,4320,4320,4320,4320,0
20240903,152200,234584805,4320,4320,4320,4320,0
20240903,152100,234584805,4320,4320,4320,4320,0
20240903,152000,234584805,4320,4320,4320,4320,0
20240903,151900,234584805,4320,4300,4320,4300,21
20240903,151800,234494455,4305,4295,4305,4295,1305
20240903,151700,228889460,4300,4300,4300,4300,193
20240903,151600,228059560,4300,4300,4300,4300,51
20240903,151500,227840260,4300,4300,4310,4295,266
20240903,151400,226696525,4300,4300,4300,4300,10
20240903,151300,226653525,4300,4300,4300,4300,0
20240903,151200,226653525,4300,4300,4300,4300,0
20240903,151100,226653525,4300,4300,4300,4300,26
20240903,151000,226541725,4315,4315,4315,4315,0
20240903,150900,226541725,4315,4315,4315,4315,1
20240903,150800,226537410,4305,4305,4305,4305,1
20240903,150700,226533105,4305,4305,4305,4305,0
20240903,150600,226533105,4305,4305,4305,4305,1
20240903,150500,226528800,4300,4300,4300,4300,32
20240903,150400,226391200,4320,4320,4320,4320,0
20240903,150300,226391200,4320,4315,4320,4315,10
20240903,150200,226348020,4315,4315,4315,4295,21
20240903,150100,226257695,4325,4325,4325,4325,0
20240903,150000,226257695,4325,4315,4325,4315,41
20240903,145900,226080770,4315,4315,4315,4315,1
20240903,145800,226076455,4325,4325,4325,4325,5
20240903,145700,226054830,4310,4310,4310,4310,3
20240903,145600,226041900,4310,4310,4310,4305,5
20240903,145500,226020360,4325,4325,4325,4325,0
20240903,145400,226020360,4325,4325,4325,4325,0
20240903,145300,226020360,4325,4325,4325,4325,0
20240903,145200,226020360,4325,4325,4325,4325,1
20240903,145100,226016035,4295,4295,4295,4295,272
20240903,145000,224847795,4295,4295,4295,4295,928
20240903,144900,220862035,4330,4330,4330,4330,0
20240903,144800,220862035,4330,4330,4330,4330,1
20240903,144700,220857705,4295,4295,4295,4295,0
20240903,144600,220857705,4295,4300,4300,4295,50
20240903,144500,220642935,4330,4330,4330,4330,198
20240903,144400,219785595,4300,4300,4300,4300,0
20240903,144300,219785595,4300,4300,4300,4300,533
20240903,144200,217493695,4300,4300,4300,4300,0
20240903,144100,217493695,4300,4300,4300,4300,16
20240903,144000,217424895,4300,4300,4300,4300,0
20240903,143900,217424895,4300,4300,4300,4300,0
20240903,143800,217424895,4300,4295,4300,4295,61
20240903,143700,217162895,4300,4300,4300,4300,1
20240903,143600,217158595,4295,4295,4295,4295,0
20240903,143500,217158595,4295,4295,4295,4295,21
20240903,143400,217068400,4300,4300,4300,4300,0
20240903,143300,217068400,4300,4300,4300,4300,150
20240903,143200,216423400,4300,4300,4300,4300,1
20240903,143100,216419100,4295,4295,4295,4295,0
20240903,143000,216419100,4295,4295,4295,4295,0
20240903,142900,216419100,4295,4295,4295,4295,22
20240903,142800,216324610,4300,4300,4300,4300,1
20240903,142700,216320310,4300,4300,4300,4295,31
20240903,142600,216187105,4300,4300,4300,4300,1
20240903,142500,216182805,4300,4300,4300,4300,0
20240903,142400,216182805,4300,4295,4300,4295,290
20240903,142300,214937250,4300,4300,4300,4300,101
20240903,142200,214502950,4295,4305,4305,4295,1227
20240903,142100,209228370,4310,4310,4310,4300,6710
20240903,142000,180369585,4310,4310,4310,4310,0
20240903,141900,180369585,4310,4310,4310,4310,22
20240903,141800,180274765,4305,4305,4305,4305,0
20240903,141700,180274765,4305,4305,4305,4305,19
20240903,141600,180192970,4330,4330,4330,4330,0
20240903,141500,180192970,4330,4330,4330,4330,2
20240903,141400,180184310,4305,4310,4310,4305,931
20240903,141300,176175265,4310,4310,4310,4310,0
20240903,141200,176175265,4310,4310,4310,4310,1
20240903,141100,176170955,4310,4310,4310,4310,20
20240903,141000,176084755,4330,4330,4330,4330,200
20240903,140900,175218755,4330,4310,4330,4310,122
20240903,140800,174690935,4310,4310,4310,4310,0
20240903,140700,174690935,4310,4310,4310,4310,0
20240903,140600,174690935,4310,4310,4310,4310,19
20240903,140500,174609045,4310,4310,4310,4310,0
20240903,140400,174609045,4310,4310,4310,4310,21
20240903,140300,174518535,4310,4310,4310,4310,0
20240903,140200,174518535,4310,4310,4310,4310,0
20240903,140100,174518535,4310,4310,4310,4310,31
20240903,140000,174384925,4310,4310,4310,4310,0
20240903,135900,174384925,4310,4305,4310,4305,22
20240903,135800,174290205,4310,4310,4310,4310,0
20240903,135700,174290205,4310,4310,4310,4310,0
20240903,135600,174290205,4310,4310,4310,4310,6
20240903,135500,174264345,4310,4310,4310,4310,0
20240903,135400,174264345,4310,4310,4310,4310,23
20240903,135300,174165215,4310,4310,4310,4310,0
20240903,135200,174165215,4310,4310,4310,4310,0
20240903,135100,174165215,4310,4310,4310,4310,18
20240903,135000,174087635,4310,4310,4310,4310,0
20240903,134900,174087635,4310,4310,4310,4310,0
20240903,134800,174087635,4310,4310,4310,4310,22
20240903,134700,173992815,4310,4310,4310,4310,0
20240903,134600,173992815,4310,4310,4310,4310,18
20240903,134500,173915235,4310,4310,4310,4310,106
20240903,134400,173458375,4310,4310,4310,4310,0
20240903,134300,173458375,4310,4310,4310,4310,21
20240903,134200,173367865,4305,4305,4305,4305,0
20240903,134100,173367865,4305,4305,4305,4305,20
20240903,134000,173281765,4305,4305,4305,4305,3
20240903,133900,173268850,4330,4310,4330,4310,632
20240903,133800,170544730,4305,4305,4305,4305,22
20240903,133700,170450020,4310,4310,4310,4310,100
20240903,133600,170019020,4310,4305,4310,4305,28
20240903,133500,169898430,4310,4310,4310,4310,251
20240903,133400,168816620,4310,4310,4310,4310,0
20240903,133300,168816620,4310,4310,4310,4310,22
20240903,133200,168721800,4310,4310,4310,4310,0
20240903,133100,168721800,4310,4310,4310,4310,0
20240903,133000,168721800,4310,4310,4310,4310,18
20240903,132900,168644220,4310,4310,4310,4310,1
20240903,132800,168639910,4310,4310,4310,4310,23
20240903,132700,168540780,4310,4310,4310,4310,0
20240903,132600,168540780,4310,4310,4310,4310,490
20240903,132500,166428880,4315,4315,4315,4310,525
20240903,132400,164163595,4315,4315,4315,4315,0
20240903,132300,164163595,4315,4315,4315,4315,20
20240903,132200,164077295,4325,4325,4325,4325,10
20240903,132100,164034045,4315,4315,4315,4315,0
20240903,132000,164034045,4315,4310,4315,4310,71
20240903,131900,163727935,4315,4315,4315,4315,2450
20240903,131800,153156185,4320,4320,4320,4320,851
20240903,131700,149479865,4325,4325,4325,4325,1
20240903,131600,149475540,4320,4320,4320,4320,0
20240903,131500,149475540,4320,4320,4320,4320,20
20240903,131400,149389140,4320,4320,4320,4320,0
20240903,131300,149389140,4320,4320,4320,4320,20
20240903,131200,149302740,4325,4325,4325,4325,0
20240903,131100,149302740,4325,4325,4325,4325,5
20240903,131000,149281115,4320,4320,4320,4320,20
20240903,130900,149194715,4320,4320,4320,4320,0
20240903,130800,149194715,4320,4320,4320,4320,0
20240903,130700,149194715,4320,4320,4320,4320,22
20240903,130600,149099675,4330,4330,4330,4330,0
20240903,130500,149099675,4330,4330,4330,4320,38
20240903,130400,148935315,4320,4320,4320,4320,0
20240903,130300,148935315,4320,4320,4320,4320,0
20240903,130200,148935315,4320,4320,4320,4320,21
20240903,130100,148844595,4330,4330,4330,4330,22
20240903,130000,148749335,4335,4335,4335,4320,40
20240903,125900,148576235,4320,4320,4320,4320,1
20240903,125800,148571915,4320,4320,4320,4320,0
20240903,125700,148571915,4320,4335,4335,4320,33
20240903,125600,148429175,4325,4325,4325,4325,13
20240903,125500,148372950,4325,4325,4325,4325,6
20240903,125400,148347000,4335,4335,4335,4335,0
20240903,125300,148347000,4335,4335,4335,4335,0
20240903,125200,148347000,4335,4320,4335,4320,66
20240903,125100,148061205,4320,4320,4320,4320,0
20240903,125000,148061205,4320,4320,4320,4320,0
20240903,124900,148061205,4320,4320,4320,4320,20
20240903,124800,147974805,4320,4320,4320,4320,0
20240903,124700,147974805,4320,4320,4320,4320,21
20240903,124600,147884085,4320,4320,4320,4320,0
20240903,124500,147884085,4320,4320,4320,4320,0
20240903,124400,147884085,4320,4320,4320,4320,19
20240903,124300,147802005,4320,4320,4320,4320,0
20240903,124200,147802005,4320,4320,4320,4320,63
20240903,124100,147529845,4320,4320,4320,4320,0
20240903,124000,147529845,4320,4320,4320,4320,0
20240903,123900,147529845,4320,4320,4320,4320,20
20240903,123800,147443445,4315,4315,4315,4315,0
20240903,123700,147443445,4315,4315,4315,4315,33
20240903,123600,147301050,4315,4315,4315,4315,32
20240903,123500,147162970,4315,4315,4315,4315,57
20240903,123400,146917015,4315,4325,4325,4315,841
20240903,123300,143287180,4325,4325,4325,4325,10
20240903,123200,143243930,4325,4325,4325,4325,3
20240903,123100,143230955,4325,4325,4325,4325,13
20240903,123000,143174730,4320,4320,4320,4320,1
20240903,122900,143170410,4320,4320,4320,4320,20
20240903,122800,143084010,4320,4320,4320,4320,60
20240903,122700,142824810,4320,4320,4320,4320,0
20240903,122600,142824810,4320,4320,4320,4320,21
20240903,122500,142734090,4320,4320,4320,4320,0
20240903,122400,142734090,4320,4320,4320,4320,20
20240903,122300,142647690,4325,4325,4325,4325,0
20240903,122200,142647690,4325,4325,4325,4325,1
20240903,122100,142643365,4320,4320,4320,4320,22
20240903,122000,142548325,4325,4325,4325,4325,0
20240903,121900,142548325,4325,4325,4325,4325,4
20240903,121800,142531025,4335,4335,4335,4335,0
20240903,121700,142531025,4335,4325,4335,4325,7
20240903,121600,142500740,4325,4325,4325,4325,15
20240903,121500,142435865,4325,4325,4325,4325,0
20240903,121400,142435865,4325,4325,4325,4325,19
20240903,121300,142353690,4335,4330,4335,4330,2
20240903,121200,142345025,4320,4320,4320,4320,0
20240903,121100,142345025,4320,4320,4320,4320,21
20240903,121000,142254305,4335,4335,4335,4335,0
20240903,120900,142254305,4335,4335,4335,4335,10
20240903,120800,142210955,4320,4325,4325,4320,540
20240903,120700,139875555,4320,4320,4320,4320,0
20240903,120600,139875555,4320,4320,4320,4320,24
20240903,120500,139771875,4325,4325,4325,4325,0
20240903,120400,139771875,4325,4325,4325,4325,0
20240903,120300,139771875,4325,4325,4325,4325,14
20240903,120200,139711325,4325,4325,4325,4325,0
20240903,120100,139711325,4325,4330,4330,4325,115
20240903,120000,139213930,4335,4335,4335,4335,0
20240903,115900,139213930,4335,4335,4335,4335,0
20240903,115800,139213930,4335,4330,4335,4330,225
20240903,115700,138239675,4335,4335,4335,4335,0
20240903,115600,138239675,4335,4330,4335,4330,23
20240903,115500,138140080,4335,4335,4335,4335,1
20240903,115400,138135745,4335,4335,4335,4335,0
20240903,115300,138135745,4335,4330,4335,4330,19
20240903,115200,138053470,4335,4335,4335,4335,0
20240903,115100,138053470,4335,4330,4335,4330,21
20240903,115000,137962535,4335,4335,4335,4335,0
20240903,114900,137962535,4335,4335,4335,4335,1
20240903,114800,137958200,4330,4330,4330,4330,20
20240903,114700,137871600,4340,4340,4340,4340,0
20240903,114600,137871600,4340,4340,4340,4340,1
20240903,114500,137867260,4335,4330,4335,4330,23
20240903,114400,137767665,4335,4335,4335,4335,0
20240903,114300,137767665,4335,4330,4335,4330,20
20240903,114200,137681060,4335,4335,4335,4335,0
20240903,114100,137681060,4335,4335,4335,4335,0
20240903,114000,137681060,4335,4330,4335,4330,21
20240903,113900,137590125,4335,4335,4335,4335,0
20240903,113800,137590125,4335,4330,4335,4330,21
20240903,113700,137499190,4335,4335,4335,4335,0
20240903,113600,137499190,4335,4335,4335,4335,0
20240903,113500,137499190,4335,4330,4335,4330,22
20240903,113400,137403925,4335,4335,4335,4335,2
20240903,113300,137395255,4335,4330,4335,4330,21
20240903,113200,137304320,4335,4335,4335,4335,0
20240903,113100,137304320,4335,4335,4335,4335,0
20240903,113000,137304320,4335,4330,4335,4330,23
20240903,112900,137204725,4335,4335,4335,4335,6
20240903,112800,137178715,4335,4335,4335,4335,0
20240903,112700,137178715,4335,4330,4335,4330,19
20240903,112600,137096440,4335,4330,4335,4330,34
20240903,112500,136949215,4335,4330,4335,4330,23
20240903,112400,136849620,4335,4335,4335,4335,0
20240903,112300,136849620,4335,4335,4335,4335,0
20240903,112200,136849620,4335,4330,4335,4330,19
20240903,112100,136767345,4335,4335,4335,4335,0
20240903,112000,136767345,4335,4330,4335,4330,31
20240903,111900,136633075,4335,4330,4335,4330,56
20240903,111800,136390590,4330,4330,4330,4330,0
20240903,111700,136390590,4330,4330,4330,4330,18
20240903,111600,136312650,4335,4335,4335,4335,0
20240903,111500,136312650,4335,4330,4335,4330,222
20240903,111400,135351385,4335,4335,4335,4335,1
20240903,111300,135347050,4330,4330,4330,4330,0
20240903,111200,135347050,4330,4330,4330,4330,18
20240903,111100,135269110,4330,4330,4330,4330,0
20240903,111000,135269110,4330,4330,4330,4330,0
20240903,110900,135269110,4330,4330,4330,4330,22
20240903,110800,135173850,4330,4330,4330,4330,0
20240903,110700,135173850,4330,4330,4330,4330,19
20240903,110600,135091580,4330,4330,4330,4330,0
20240903,110500,135091580,4330,4330,4330,4330,0
20240903,110400,135091580,4330,4330,4330,4330,21
20240903,110300,135000650,4330,4330,4330,4330,0
20240903,110200,135000650,4330,4330,4330,4330,19
20240903,110100,134918380,4330,4330,4330,4330,0
20240903,110000,134918380,4330,4330,4330,4330,0
20240903,105900,134918380,4330,4330,4330,4330,22
20240903,105800,134823120,4330,4330,4330,4330,0
20240903,105700,134823120,4330,4330,4330,4330,18
20240903,105600,134745180,4325,4325,4325,4325,0
20240903,105500,134745180,4325,4325,4325,4325,0
20240903,105400,134745180,4325,4325,4325,4325,25
20240903,105300,134637055,4320,4320,4320,4320,0
20240903,105200,134637055,4320,4320,4320,4320,18
20240903,105100,134559295,4340,4340,4340,4340,115
20240903,105000,134060195,4320,4320,4320,4320,0
20240903,104900,134060195,4320,4320,4320,4320,22
20240903,104800,133965155,4340,4340,4340,4340,1
20240903,104700,133960815,4320,4320,4320,4320,0
20240903,104600,133960815,4320,4340,4340,4320,23
20240903,104500,133861355,4320,4320,4320,4320,0
20240903,104400,133861355,4320,4320,4320,4320,22
20240903,104300,133766315,4325,4325,4325,4325,200
20240903,104200,132901315,4320,4320,4320,4320,0
20240903,104100,132901315,4320,4320,4320,4320,19
20240903,104000,132819235,4320,4320,4320,4320,0
20240903,103900,132819235,4320,4320,4320,4320,22
20240903,103800,132724195,4320,4320,4320,4320,100
20240903,103700,132292195,4320,4320,4320,4320,0
20240903,103600,132292195,4320,4320,4320,4320,18
20240903,103500,132214435,4340,4340,4340,4340,10
20240903,103400,132171035,4315,4315,4315,4315,22
20240903,103300,132076105,4340,4340,4340,4340,0
20240903,103200,132076105,4340,4340,4340,4340,0
20240903,103100,132076105,4340,4320,4340,4315,48
20240903,103000,131868645,4340,4340,4340,4340,0
20240903,102900,131868645,4340,4340,4340,4340,10
20240903,102800,131825245,4315,4315,4315,4315,23
20240903,102700,131726000,4315,4315,4315,4315,0
20240903,102600,131726000,4315,4315,4315,4315,18
20240903,102500,131648330,4315,4325,4325,4315,37
20240903,102400,131488660,4325,4325,4325,4325,1
20240903,102300,131484335,4325,4335,4335,4325,2
20240903,102200,131475675,4320,4320,4320,4320,0
20240903,102100,131475675,4320,4315,4320,4315,520
20240903,102000,129229375,4320,4320,4320,4320,600
20240903,101900,126637375,4320,4320,4320,4320,0
20240903,101800,126637375,4320,4320,4320,4320,0
20240903,101700,126637375,4320,4320,4320,4320,0
20240903,101600,126637375,4320,4320,4320,4320,205
20240903,101500,125751775,4315,4315,4315,4315,0
20240903,101400,125751775,4315,4315,4315,4315,5464
20240903,101300,102174615,4320,4335,4335,4320,1188
20240903,101200,97040545,4335,4335,4335,4335,0
20240903,101100,97040545,4335,4335,4335,4335,50
20240903,101000,96823795,4340,4340,4340,4340,0
20240903,100900,96823795,4340,4340,4340,4340,0
20240903,100800,96823795,4340,4340,4340,4340,0
20240903,100700,96823795,4340,4330,4340,4330,371
20240903,100600,95217355,4330,4330,4330,4330,0
20240903,100500,95217355,4330,4330,4330,4330,30
20240903,100400,95087455,4345,4345,4345,4345,2
20240903,100300,95078765,4345,4345,4345,4345,0
20240903,100200,95078765,4345,4345,4345,4345,1
20240903,100100,95074420,4350,4340,4350,4340,6
20240903,100000,95048370,4330,4330,4330,4330,988
20240903,095900,90770330,4330,4330,4330,4330,0
20240903,095800,90770330,4330,4330,4330,4330,0
20240903,095700,90770330,4330,4335,4335,4330,30
20240903,095600,90640425,4340,4340,4340,4340,100
20240903,095500,90206425,4340,4340,4340,4340,0
20240903,095400,90206425,4340,4340,4340,4340,18
20240903,095300,90128305,4335,4335,4335,4335,133
20240903,095200,89551750,4340,4340,4340,4340,20
20240903,095100,89464950,4345,4345,4345,4345,0
20240903,095000,89464950,4345,4345,4345,4345,10
20240903,094900,89421500,4345,4345,4345,4345,1150
20240903,094800,84424750,4345,4345,4345,4345,0
20240903,094700,84424750,4345,4340,4345,4340,5736
20240903,094600,59504995,4340,4340,4340,4340,38
20240903,094500,59340075,4345,4345,4345,4345,0
20240903,094400,59340075,4345,4345,4345,4345,0
20240903,094300,59340075,4345,4345,4345,4345,0
20240903,094200,59340075,4345,4340,4345,4340,77
20240903,094100,59005890,4345,4345,4345,4345,6
20240903,094000,58979820,4340,4340,4340,4340,0
20240903,093900,58979820,4340,4340,4340,4340,500
20240903,093800,56809820,4340,4340,4340,4340,87
20240903,093700,56432240,4345,4345,4345,4345,118
20240903,093600,55919530,4345,4345,4345,4345,0
20240903,093500,55919530,4345,4345,4345,4345,0
20240903,093400,55919530,4345,4345,4345,4345,3
20240903,093300,55906495,4345,4345,4345,4345,50
20240903,093200,55689245,4345,4345,4345,4345,501
20240903,093100,53512400,4345,4345,4345,4345,1
20240903,093000,53508055,4345,4345,4345,4345,203
20240903,092900,52626020,4345,4345,4345,4345,100
20240903,092800,52191520,4345,4345,4345,4345,1
20240903,092700,52187175,4335,4345,4345,4335,681
20240903,092600,49234095,4345,4350,4350,4345,410
20240903,092500,47452620,4350,4350,4350,4350,0
20240903,092400,47452620,4350,4350,4350,4350,7010
20240903,092300,16959120,4350,4350,4350,4350,0
20240903,092200,16959120,4350,4345,4350,4345,500
20240903,092100,14786310,4345,4345,4345,4345,600
20240903,092000,12179310,4345,4345,4345,4345,0
20240903,091900,12179310,4345,4340,4345,4340,80
20240903,091800,11832105,4340,4340,4340,4340,167
20240903,091700,11107325,4340,4340,4340,4340,69
20240903,091600,10807865,4340,4340,4340,4340,0
20240903,091500,10807865,4340,4340,4340,4340,0
20240903,091400,10807865,4340,4340,4340,4340,343
20240903,091300,9319245,4340,4340,4340,4340,0
20240903,091200,9319245,4340,4340,4340,4340,0
20240903,091100,9319245,4340,4340,4340,4340,0
20240903,091000,9319245,4340,4340,4340,4340,0
20240903,090900,9319245,4340,4340,4340,4340,0
20240903,090800,9319245,4340,4340,4345,4340,546
20240903,090700,6949375,4340,4340,4340,4340,1000
20240903,090600,2609375,4340,4340,4340,4340,0
20240903,090500,2609375,4340,4340,4340,4340,0
20240903,090400,2609375,4340,4340,4340,4340,1
20240903,090300,2605035,4335,4335,4335,4335,1
20240903,090200,2600700,4330,4330,4330,4330,0
20240903,090100,2600700,4330,4330,4330,4330,0
20240903,090000,2600700,4330,4335,4335,4330,599