stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,201400,1078958310,4245,4245,4245,4245,19164
20240903,201300,1078958310,4245,4245,4245,4245,0
20240903,201200,1078958310,4245,4245,4245,4245,0
20240903,201100,1078958310,4245,4245,4245,4245,0
20240903,201000,1078958310,4245,4245,4245,4245,0
20240903,200900,1078958310,4245,4245,4245,4245,0
20240903,200800,1078958310,4245,4245,4245,4245,0
20240903,200700,1078958310,4245,4245,4245,4245,0
20240903,200600,1078958310,4245,4245,4245,4245,0
20240903,200500,1078958310,4245,4245,4245,4245,0
20240903,200400,1078958310,4245,4245,4245,4245,0
20240903,200300,1078958310,4245,4245,4245,4245,0
20240903,200200,1078958310,4245,4245,4245,4245,0
20240903,200100,1078958310,4245,4245,4245,4245,0
20240903,200000,1078958310,4245,4245,4245,4245,0
20240903,195900,1078958310,4245,4245,4245,4245,0
20240903,195800,1078958310,4245,4245,4245,4245,0
20240903,195700,1078958310,4245,4245,4245,4245,0
20240903,195600,1078958310,4245,4245,4245,4245,0
20240903,195500,1078958310,4245,4245,4245,4245,0
20240903,195400,1078958310,4245,4245,4245,4245,0
20240903,195300,1078958310,4245,4245,4245,4245,0
20240903,195200,1078958310,4245,4245,4245,4245,0
20240903,195100,1078958310,4245,4245,4245,4245,0
20240903,195000,1078958310,4245,4245,4245,4245,0
20240903,194900,1078958310,4245,4245,4245,4245,0
20240903,194800,1078958310,4245,4245,4245,4245,0
20240903,194700,1078958310,4245,4245,4245,4245,0
20240903,194600,1078958310,4245,4245,4245,4245,0
20240903,194500,1078958310,4245,4245,4245,4245,0
20240903,194400,1078958310,4245,4245,4245,4245,19164
20240903,194300,1078958310,4245,4245,4245,4245,0
20240903,194200,1078958310,4245,4245,4245,4245,0
20240903,194100,1078958310,4245,4245,4245,4245,0
20240903,194000,1078958310,4245,4245,4245,4245,0
20240903,193900,1078958310,4245,4245,4245,4245,0
20240903,193800,1078958310,4245,4245,4245,4245,0
20240903,193700,1078958310,4245,4245,4245,4245,0
20240903,193600,1078958310,4245,4245,4245,4245,0
20240903,193500,1078958310,4245,4245,4245,4245,0
20240903,193400,1078958310,4245,4245,4245,4245,0
20240903,193300,1078958310,4245,4245,4245,4245,0
20240903,193200,1078958310,4245,4245,4245,4245,0
20240903,193100,1078958310,4245,4245,4245,4245,0
20240903,193000,1078958310,4245,4245,4245,4245,0
20240903,192900,1078958310,4245,4245,4245,4245,0
20240903,192800,1078958310,4245,4245,4245,4245,0
20240903,192700,1078958310,4245,4245,4245,4245,0
20240903,192600,1078958310,4245,4245,4245,4245,0
20240903,192500,1078958310,4245,4245,4245,4245,0
20240903,192400,1078958310,4245,4245,4245,4245,0
20240903,192300,1078958310,4245,4245,4245,4245,0
20240903,192200,1078958310,4245,4245,4245,4245,0
20240903,192100,1078958310,4245,4245,4245,4245,0
20240903,192000,1078958310,4245,4245,4245,4245,0
20240903,191900,1078958310,4245,4245,4245,4245,0
20240903,191800,1078958310,4245,4245,4245,4245,0
20240903,191700,1078958310,4245,4245,4245,4245,0
20240903,191600,1078958310,4245,4245,4245,4245,0
20240903,191500,1078958310,4245,4245,4245,4245,0
20240903,191400,1078958310,4245,4245,4245,4245,19164
20240903,191300,1078958310,4245,4245,4245,4245,0
20240903,191200,1078958310,4245,4245,4245,4245,0
20240903,191100,1078958310,4245,4245,4245,4245,0
20240903,191000,1078958310,4245,4245,4245,4245,0
20240903,190900,1078958310,4245,4245,4245,4245,0
20240903,190800,1078958310,4245,4245,4245,4245,0
20240903,190700,1078958310,4245,4245,4245,4245,0
20240903,190600,1078958310,4245,4245,4245,4245,0
20240903,190500,1078958310,4245,4245,4245,4245,0
20240903,190400,1078958310,4245,4245,4245,4245,0
20240903,190300,1078958310,4245,4245,4245,4245,0
20240903,190200,1078958310,4245,4245,4245,4245,0
20240903,190100,1078958310,4245,4245,4245,4245,0
20240903,190000,1078958310,4245,4245,4245,4245,0
20240903,185900,1078958310,4245,4245,4245,4245,0
20240903,185800,1078958310,4245,4245,4245,4245,0
20240903,185700,1078958310,4245,4245,4245,4245,0
20240903,185600,1078958310,4245,4245,4245,4245,0
20240903,185500,1078958310,4245,4245,4245,4245,0
20240903,185400,1078958310,4245,4245,4245,4245,0
20240903,185300,1078958310,4245,4245,4245,4245,0
20240903,185200,1078958310,4245,4245,4245,4245,0
20240903,185100,1078958310,4245,4245,4245,4245,0
20240903,185000,1078958310,4245,4245,4245,4245,0
20240903,184900,1078958310,4245,4245,4245,4245,0
20240903,184800,1078958310,4245,4245,4245,4245,0
20240903,184700,1078958310,4245,4245,4245,4245,0
20240903,184600,1078958310,4245,4245,4245,4245,0
20240903,184500,1078958310,4245,4245,4245,4245,0
20240903,184400,1078958310,4245,4245,4245,4245,19164
20240903,184300,1078958310,4245,4245,4245,4245,0
20240903,184200,1078958310,4245,4245,4245,4245,0
20240903,184100,1078958310,4245,4245,4245,4245,0
20240903,184000,1078958310,4245,4245,4245,4245,0
20240903,183900,1078958310,4245,4245,4245,4245,0
20240903,183800,1078958310,4245,4245,4245,4245,0
20240903,183700,1078958310,4245,4245,4245,4245,0
20240903,183600,1078958310,4245,4245,4245,4245,0
20240903,183500,1078958310,4245,4245,4245,4245,0
20240903,183400,1078958310,4245,4245,4245,4245,0
20240903,183300,1078958310,4245,4245,4245,4245,0
20240903,183200,1078958310,4245,4245,4245,4245,0
20240903,183100,1078958310,4245,4245,4245,4245,0
20240903,183000,1078958310,4245,4245,4245,4245,0
20240903,182900,1078958310,4245,4245,4245,4245,0
20240903,182800,1078958310,4245,4245,4245,4245,0
20240903,182700,1078958310,4245,4245,4245,4245,0
20240903,182600,1078958310,4245,4245,4245,4245,0
20240903,182500,1078958310,4245,4245,4245,4245,0
20240903,182400,1078958310,4245,4245,4245,4245,0
20240903,182300,1078958310,4245,4245,4245,4245,0
20240903,182200,1078958310,4245,4245,4245,4245,0
20240903,182100,1078958310,4245,4245,4245,4245,0
20240903,182000,1078958310,4245,4245,4245,4245,0
20240903,181900,1078958310,4245,4245,4245,4245,0
20240903,181800,1078958310,4245,4245,4245,4245,0
20240903,181700,1078958310,4245,4245,4245,4245,0
20240903,181600,1078958310,4245,4245,4245,4245,0
20240903,181500,1078958310,4245,4245,4245,4245,0
20240903,181400,1078958310,4245,4245,4245,4245,19164
20240903,181300,1078958310,4245,4245,4245,4245,0
20240903,181200,1078958310,4245,4245,4245,4245,0
20240903,181100,1078958310,4245,4245,4245,4245,0
20240903,181000,1078958310,4245,4245,4245,4245,0
20240903,180900,1078958310,4245,4245,4245,4245,0
20240903,180800,1078958310,4245,4245,4245,4245,0
20240903,180700,1078958310,4245,4245,4245,4245,0
20240903,180600,1078958310,4245,4245,4245,4245,0
20240903,180500,1078958310,4245,4245,4245,4245,0
20240903,180400,1078958310,4245,4245,4245,4245,0
20240903,180300,1078958310,4245,4245,4245,4245,0
20240903,180200,1078958310,4245,4245,4245,4245,0
20240903,180100,1078958310,4245,4245,4245,4245,0
20240903,180000,1078958310,4245,4245,4245,4245,0
20240903,175900,1078958310,4245,4245,4245,4245,0
20240903,175800,1078958310,4245,4245,4245,4245,0
20240903,175700,1078958310,4245,4245,4245,4245,0
20240903,175600,1078958310,4245,4245,4245,4245,0
20240903,175500,1078958310,4245,4245,4245,4245,0
20240903,175400,1078958310,4245,4245,4245,4245,0
20240903,175300,1078958310,4245,4245,4245,4245,0
20240903,175200,1078958310,4245,4245,4245,4245,0
20240903,175100,1078958310,4245,4245,4245,4245,0
20240903,175000,1078958310,4245,4245,4245,4245,0
20240903,174900,1078958310,4245,4245,4245,4245,0
20240903,174800,1078958310,4245,4245,4245,4245,0
20240903,174700,1078958310,4245,4245,4245,4245,0
20240903,174600,1078958310,4245,4245,4245,4245,0
20240903,174500,1078958310,4245,4245,4245,4245,0
20240903,174400,1078958310,4245,4245,4245,4245,19164
20240903,174300,1078958310,4245,4245,4245,4245,0
20240903,174200,1078958310,4245,4245,4245,4245,0
20240903,174100,1078958310,4245,4245,4245,4245,0
20240903,174000,1078958310,4245,4245,4245,4245,0
20240903,173900,1078958310,4245,4245,4245,4245,0
20240903,173800,1078958310,4245,4245,4245,4245,0
20240903,173700,1078958310,4245,4245,4245,4245,0
20240903,173600,1078958310,4245,4245,4245,4245,0
20240903,173500,1078958310,4245,4245,4245,4245,0
20240903,173400,1078958310,4245,4245,4245,4245,0
20240903,173300,1078958310,4245,4245,4245,4245,0
20240903,173200,1078958310,4245,4245,4245,4245,0
20240903,173100,1078958310,4245,4245,4245,4245,0
20240903,173000,1078958310,4245,4245,4245,4245,0
20240903,172900,1078958310,4245,4245,4245,4245,0
20240903,172800,1078958310,4245,4245,4245,4245,0
20240903,172700,1078958310,4245,4245,4245,4245,0
20240903,172600,1078958310,4245,4245,4245,4245,0
20240903,172500,1078958310,4245,4245,4245,4245,0
20240903,172400,1078958310,4245,4245,4245,4245,0
20240903,172300,1078958310,4245,4245,4245,4245,0
20240903,172200,1078958310,4245,4245,4245,4245,0
20240903,172100,1078958310,4245,4245,4245,4245,0
20240903,172000,1078958310,4245,4245,4245,4245,0
20240903,171900,1078958310,4245,4245,4245,4245,0
20240903,171800,1078958310,4245,4245,4245,4245,0
20240903,171700,1078958310,4245,4245,4245,4245,0
20240903,171600,1078958310,4245,4245,4245,4245,0
20240903,171500,1078958310,4245,4245,4245,4245,0
20240903,171400,1078958310,4245,4245,4245,4245,19164
20240903,171300,1078958310,4245,4245,4245,4245,0
20240903,171200,1078958310,4245,4245,4245,4245,0
20240903,171100,1078958310,4245,4245,4245,4245,0
20240903,171000,1078958310,4245,4245,4245,4245,0
20240903,170900,1078958310,4245,4245,4245,4245,0
20240903,170800,1078958310,4245,4245,4245,4245,0
20240903,170700,1078958310,4245,4245,4245,4245,0
20240903,170600,1078958310,4245,4245,4245,4245,0
20240903,170500,1078958310,4245,4245,4245,4245,0
20240903,170400,1078958310,4245,4245,4245,4245,0
20240903,170300,1078958310,4245,4245,4245,4245,0
20240903,170200,1078958310,4245,4245,4245,4245,0
20240903,170100,1078958310,4245,4245,4245,4245,0
20240903,170000,1078958310,4245,4245,4245,4245,0
20240903,165900,1078958310,4245,4245,4245,4245,0
20240903,165800,1078958310,4245,4245,4245,4245,0
20240903,165700,1078958310,4245,4245,4245,4245,0
20240903,165600,1078958310,4245,4245,4245,4245,0
20240903,165500,1078958310,4245,4245,4245,4245,0
20240903,165400,1078958310,4245,4245,4245,4245,0
20240903,165300,1078958310,4245,4245,4245,4245,0
20240903,165200,1078958310,4245,4245,4245,4245,0
20240903,165100,1078958310,4245,4245,4245,4245,0
20240903,165000,1078958310,4245,4245,4245,4245,0
20240903,164900,1078958310,4245,4245,4245,4245,0
20240903,164800,1078958310,4245,4245,4245,4245,0
20240903,164700,1078958310,4245,4245,4245,4245,0
20240903,164600,1078958310,4245,4245,4245,4245,0
20240903,164500,1078958310,4245,4245,4245,4245,0
20240903,164400,1078958310,4245,4245,4245,4245,19164
20240903,164300,1078958310,4245,4245,4245,4245,0
20240903,164200,1078958310,4245,4245,4245,4245,0
20240903,164100,1078958310,4245,4245,4245,4245,0
20240903,164000,1078958310,4245,4245,4245,4245,0
20240903,163900,1078958310,4245,4245,4245,4245,0
20240903,163800,1078958310,4245,4245,4245,4245,0
20240903,163700,1078958310,4245,4245,4245,4245,0
20240903,163600,1078958310,4245,4245,4245,4245,0
20240903,163500,1078958310,4245,4245,4245,4245,0
20240903,163400,1078958310,4245,4245,4245,4245,0
20240903,163300,1078958310,4245,4245,4245,4245,0
20240903,163200,1078958310,4245,4245,4245,4245,0
20240903,163100,1078958310,4245,4245,4245,4245,0
20240903,163000,1078958310,4245,4245,4245,4245,0
20240903,162900,1078958310,4245,4245,4245,4245,0
20240903,162800,1078958310,4245,4245,4245,4245,0
20240903,162700,1078958310,4245,4245,4245,4245,0
20240903,162600,1078958310,4245,4245,4245,4245,0
20240903,162500,1078958310,4245,4245,4245,4245,0
20240903,162400,1078958310,4245,4245,4245,4245,0
20240903,162300,1078958310,4245,4245,4245,4245,0
20240903,162200,1078958310,4245,4245,4245,4245,0
20240903,162100,1078958310,4245,4245,4245,4245,0
20240903,162000,1078958310,4245,4245,4245,4245,0
20240903,161900,1078958310,4245,4245,4245,4245,0
20240903,161800,1078958310,4245,4245,4245,4245,0
20240903,161700,1078958310,4245,4245,4245,4245,0
20240903,161600,1078958310,4245,4245,4245,4245,0
20240903,161500,1078958310,4245,4245,4245,4245,0
20240903,161400,1078958310,4245,4245,4245,4245,19164
20240903,161300,1078958310,4245,4245,4245,4245,0
20240903,161200,1078958310,4245,4245,4245,4245,0
20240903,161100,1078958310,4245,4245,4245,4245,0
20240903,161000,1078958310,4245,4245,4245,4245,0
20240903,160900,1078958310,4245,4245,4245,4245,0
20240903,160800,1078958310,4245,4245,4245,4245,0
20240903,160700,1078958310,4245,4245,4245,4245,0
20240903,160600,1078958310,4245,4245,4245,4245,0
20240903,160500,1078958310,4245,4245,4245,4245,0
20240903,160400,1078958310,4245,4245,4245,4245,0
20240903,160300,1078958310,4245,4245,4245,4245,0
20240903,160200,1078958310,4245,4245,4245,4245,0
20240903,160100,1078958310,4245,4245,4245,4245,0
20240903,160000,1078958310,4245,4245,4245,4245,0
20240903,155900,1078958310,4245,4245,4245,4245,0
20240903,155800,1078958310,4245,4245,4245,4245,0
20240903,155700,1078958310,4245,4245,4245,4245,0
20240903,155600,1078958310,4245,4245,4245,4245,0
20240903,155500,1078958310,4245,4245,4245,4245,0
20240903,155400,1078958310,4245,4245,4245,4245,0
20240903,155300,1078958310,4245,4245,4245,4245,0
20240903,155200,1078958310,4245,4245,4245,4245,0
20240903,155100,1078958310,4245,4245,4245,4245,0
20240903,155000,1078958310,4245,4245,4245,4245,0
20240903,154900,1078958310,4245,4245,4245,4245,0
20240903,154800,1078958310,4245,4245,4245,4245,0
20240903,154700,1078958310,4245,4245,4245,4245,0
20240903,154600,1078958310,4245,4245,4245,4245,0
20240903,154500,1078958310,4245,4245,4245,4245,0
20240903,154400,1078958310,4245,4245,4245,4245,19164
20240903,154300,1078958310,4245,4245,4245,4245,0
20240903,154200,1078958310,4245,4245,4245,4245,0
20240903,154100,1078958310,4245,4245,4245,4245,0
20240903,154000,1078958310,4245,4245,4245,4245,0
20240903,153900,1078958310,4245,4245,4245,4245,0
20240903,153800,1078958310,4245,4245,4245,4245,0
20240903,153700,1078958310,4245,4245,4245,4245,0
20240903,153600,1078958310,4245,4245,4245,4245,0
20240903,153500,1078958310,4245,4245,4245,4245,0
20240903,153400,1078958310,4245,4245,4245,4245,0
20240903,153300,1078958310,4245,4245,4245,4245,0
20240903,153200,1078958310,4245,4245,4245,4245,0
20240903,153100,1078958310,4245,4245,4245,4245,0
20240903,153000,1078958310,4245,4245,4245,4245,19164
20240903,152900,997607130,4240,4240,4240,4240,0
20240903,152800,997607130,4240,4240,4240,4240,0
20240903,152700,997607130,4240,4240,4240,4240,0
20240903,152600,997607130,4240,4240,4240,4240,0
20240903,152500,997607130,4240,4240,4240,4240,0
20240903,152400,997607130,4240,4240,4240,4240,0
20240903,152300,997607130,4240,4240,4240,4240,0
20240903,152200,997607130,4240,4240,4240,4240,0
20240903,152100,997607130,4240,4240,4240,4240,0
20240903,152000,997607130,4240,4240,4240,4240,0
20240903,151900,997607130,4240,4235,4240,4235,6860
20240903,151800,968534030,4235,4235,4235,4225,200
20240903,151700,967687780,4240,4235,4240,4235,150
20240903,151600,967052030,4235,4235,4235,4235,350
20240903,151500,965569780,4235,4235,4235,4235,100
20240903,151400,965146280,4235,4235,4235,4235,750
20240903,151300,961970030,4230,4225,4230,4225,813
20240903,151200,958531105,4215,4215,4215,4215,0
20240903,151100,958531105,4215,4225,4225,4215,483
20240903,151000,956490505,4225,4230,4230,4225,141
20240903,150900,955894775,4230,4235,4235,4230,107
20240903,150800,955442025,4235,4235,4235,4235,900
20240903,150700,951630525,4230,4230,4230,4230,0
20240903,150600,951630525,4230,4245,4245,4230,47
20240903,150500,951431255,4235,4235,4235,4235,2883
20240903,150400,939221750,4235,4230,4235,4230,102
20240903,150300,938790280,4230,4230,4230,4225,498
20240903,150200,936683980,4220,4220,4220,4220,43
20240903,150100,936502520,4220,4230,4230,4220,956
20240903,150000,932458700,4220,4220,4220,4220,22
20240903,145900,932365860,4215,4215,4215,4210,274
20240903,145800,931210980,4215,4215,4220,4215,35
20240903,145700,931063450,4220,4220,4220,4210,528
20240903,145600,928835470,4220,4215,4220,4215,21
20240903,145500,928746950,4215,4215,4215,4215,140
20240903,145400,928156850,4215,4215,4215,4215,22
20240903,145300,928064120,4215,4230,4230,4215,800
20240903,145200,924689025,4230,4230,4230,4230,1401
20240903,145100,918762795,4225,4230,4235,4220,6179
20240903,145000,892633030,4225,4220,4225,4220,3210
20240903,144900,879078725,4210,4210,4210,4210,0
20240903,144800,879078725,4210,4210,4210,4210,22
20240903,144700,878986105,4210,4210,4210,4210,0
20240903,144600,878986105,4210,4210,4210,4210,561
20240903,144500,876624295,4205,4210,4210,4205,215
20240903,144400,875720150,4215,4220,4220,4215,315
20240903,144300,874392370,4215,4215,4215,4215,235
20240903,144200,873401845,4210,4215,4215,4210,343
20240903,144100,871957270,4215,4220,4220,4210,852
20240903,144000,868363250,4215,4210,4215,4205,1856
20240903,143900,860548570,4210,4205,4215,4205,2218
20240903,143800,851202600,4210,4210,4210,4200,1490
20240903,143700,844931210,4210,4210,4210,4210,391
20240903,143600,843285100,4210,4205,4210,4200,2028
20240903,143500,834747445,4200,4200,4200,4200,24
20240903,143400,834646645,4200,4200,4200,4200,5
20240903,143300,834625645,4205,4205,4205,4200,2029
20240903,143200,826093810,4200,4200,4200,4200,1975
20240903,143100,817798810,4195,4200,4200,4195,126
20240903,143000,817270110,4200,4200,4200,4200,925
20240903,142900,813385110,4200,4200,4200,4200,47
20240903,142800,813187710,4200,4200,4200,4200,0
20240903,142700,813187710,4200,4200,4200,4200,22
20240903,142600,813095310,4200,4200,4200,4200,361
20240903,142500,811579110,4190,4195,4195,4190,600
20240903,142400,809065030,4195,4195,4195,4195,122
20240903,142300,808553240,4195,4200,4200,4195,28
20240903,142200,808435650,4200,4200,4200,4200,0
20240903,142100,808435650,4200,4200,4200,4200,22
20240903,142000,808343250,4205,4200,4205,4200,9
20240903,141900,808305445,4200,4200,4200,4200,15
20240903,141800,808242445,4195,4195,4195,4195,22
20240903,141700,808150155,4200,4200,4200,4200,0
20240903,141600,808150155,4200,4200,4200,4200,27
20240903,141500,808036755,4200,4200,4200,4200,22
20240903,141400,807944355,4205,4205,4205,4205,0
20240903,141300,807944355,4205,4200,4205,4200,652
20240903,141200,805205950,4195,4195,4195,4195,22
20240903,141100,805113660,4200,4200,4200,4200,150
20240903,141000,804483660,4200,4200,4200,4200,0
20240903,140900,804483660,4200,4195,4200,4190,1428
20240903,140800,798488210,4190,4195,4195,4190,1000
20240903,140700,794295465,4195,4195,4195,4195,0
20240903,140600,794295465,4195,4200,4200,4195,376
20240903,140500,792716380,4200,4200,4200,4200,0
20240903,140400,792716380,4200,4200,4200,4200,0
20240903,140300,792716380,4200,4195,4200,4195,571
20240903,140200,790318300,4200,4200,4200,4200,0
20240903,140100,790318300,4200,4195,4200,4190,1556
20240903,140000,783792845,4200,4195,4200,4195,1451
20240903,135900,777698895,4195,4190,4195,4190,259
20240903,135800,776613670,4185,4185,4185,4185,433
20240903,135700,774801565,4185,4190,4190,4185,2024
20240903,135600,766325975,4195,4195,4195,4195,0
20240903,135500,766325975,4195,4190,4195,4190,68
20240903,135400,766040845,4190,4190,4190,4190,50
20240903,135300,765831345,4185,4185,4185,4185,0
20240903,135200,765831345,4185,4185,4185,4185,0
20240903,135100,765831345,4185,4190,4190,4185,493
20240903,135000,763765710,4190,4190,4190,4190,0
20240903,134900,763765710,4190,4190,4190,4190,0
20240903,134800,763765710,4190,4190,4190,4190,24
20240903,134700,763665150,4190,4190,4190,4190,0
20240903,134600,763665150,4190,4190,4190,4190,73
20240903,134500,763359280,4190,4200,4200,4190,558
20240903,134400,761016010,4200,4200,4200,4200,0
20240903,134300,761016010,4200,4195,4200,4195,499
20240903,134200,758920220,4195,4195,4195,4195,52
20240903,134100,758702080,4200,4200,4200,4200,0
20240903,134000,758702080,4200,4190,4200,4190,54
20240903,133900,758475290,4190,4185,4190,4180,25
20240903,133800,758370770,4200,4200,4200,4200,0
20240903,133700,758370770,4200,4195,4200,4195,2
20240903,133600,758362375,4180,4185,4185,4180,25
20240903,133500,758257870,4180,4185,4200,4180,18
20240903,133400,758182530,4185,4180,4185,4180,2170
20240903,133300,749111925,4175,4175,4175,4175,24
20240903,133200,749011725,4175,4180,4190,4175,2285
20240903,133100,739460730,4175,4175,4175,4175,117
20240903,133000,738972255,4175,4185,4200,4175,31
20240903,132900,738842685,4185,4185,4185,4185,6
20240903,132800,738817575,4185,4185,4185,4185,3
20240903,132700,738805020,4175,4185,4185,4175,53
20240903,132600,738583505,4190,4190,4190,4190,9
20240903,132500,738545795,4190,4190,4190,4190,4
20240903,132400,738529035,4185,4190,4190,4175,262
20240903,132300,737431570,4200,4190,4200,4185,705
20240903,132200,734478045,4185,4185,4185,4185,0
20240903,132100,734478045,4185,4190,4190,4185,27
20240903,132000,734365035,4190,4180,4190,4180,1260
20240903,131900,729093165,4180,4175,4180,4175,2869
20240903,131800,717112370,4195,4175,4195,4165,164
20240903,131700,716427850,4175,4175,4175,4175,632
20240903,131600,713789250,4165,4165,4165,4165,0
20240903,131500,713789250,4165,4165,4165,4165,24
20240903,131400,713689290,4165,4165,4165,4165,0
20240903,131300,713689290,4165,4165,4165,4165,1
20240903,131200,713685125,4165,4165,4165,4165,24
20240903,131100,713585165,4165,4165,4165,4165,0
20240903,131000,713585165,4165,4165,4165,4165,0
20240903,130900,713585165,4165,4165,4165,4165,24
20240903,130800,713485205,4165,4165,4165,4165,20
20240903,130700,713401905,4165,4165,4165,4165,0
20240903,130600,713401905,4165,4175,4175,4165,28
20240903,130500,713285245,4170,4170,4170,4170,610
20240903,130400,710741545,4175,4175,4175,4175,430
20240903,130300,708946295,4170,4170,4170,4170,24
20240903,130200,708846215,4175,4175,4175,4175,0
20240903,130100,708846215,4175,4175,4175,4175,200
20240903,130000,708011215,4170,4170,4170,4170,24
20240903,125900,707911135,4175,4175,4175,4175,100
20240903,125800,707493635,4170,4170,4170,4170,0
20240903,125700,707493635,4170,4170,4170,4170,24
20240903,125600,707393555,4170,4170,4170,4170,0
20240903,125500,707393555,4170,4170,4170,4170,0
20240903,125400,707393555,4170,4170,4170,4170,24
20240903,125300,707293475,4165,4165,4165,4165,14
20240903,125200,707235165,4165,4165,4165,4165,0
20240903,125100,707235165,4165,4165,4165,4165,24
20240903,125000,707135205,4175,4175,4175,4175,0
20240903,124900,707135205,4175,4175,4175,4175,1000
20240903,124800,702960205,4165,4170,4170,4165,24
20240903,124700,702860155,4170,4170,4170,4170,4
20240903,124600,702843475,4170,4170,4170,4170,8
20240903,124500,702810115,4165,4165,4165,4165,646
20240903,124400,700119525,4165,4165,4165,4165,0
20240903,124300,700119525,4165,4180,4180,4165,5988
20240903,124200,675144325,4180,4180,4180,4180,34
20240903,124100,675002205,4180,4180,4180,4180,0
20240903,124000,675002205,4180,4180,4180,4180,57
20240903,123900,674763945,4180,4180,4180,4180,125
20240903,123800,674241445,4190,4190,4190,4190,12
20240903,123700,674191165,4185,4185,4185,4185,45
20240903,123600,674002840,4180,4180,4180,4180,25
20240903,123500,673898340,4180,4180,4180,4180,0
20240903,123400,673898340,4180,4180,4180,4180,17
20240903,123300,673827280,4180,4185,4185,4180,5206
20240903,123200,652040210,4190,4190,4190,4190,0
20240903,123100,652040210,4190,4190,4190,4190,0
20240903,123000,652040210,4190,4190,4190,4190,1463
20240903,122900,645910240,4195,4195,4195,4195,1
20240903,122800,645906045,4190,4190,4190,4190,12
20240903,122700,645855765,4190,4190,4190,4190,25
20240903,122600,645751015,4190,4190,4190,4190,0
20240903,122500,645751015,4190,4190,4190,4190,0
20240903,122400,645751015,4190,4190,4190,4190,25
20240903,122300,645646265,4190,4190,4190,4190,180
20240903,122200,644892065,4190,4190,4190,4190,0
20240903,122100,644892065,4190,4190,4190,4190,25
20240903,122000,644787315,4190,4190,4190,4190,0
20240903,121900,644787315,4190,4190,4190,4190,0
20240903,121800,644787315,4190,4190,4190,4190,375
20240903,121700,643216065,4190,4190,4190,4190,132
20240903,121600,642662985,4190,4190,4190,4190,39
20240903,121500,642499575,4190,4190,4190,4190,34
20240903,121400,642357115,4190,4190,4190,4190,0
20240903,121300,642357115,4190,4190,4190,4190,0
20240903,121200,642357115,4190,4190,4190,4190,31
20240903,121100,642227225,4190,4190,4190,4190,0
20240903,121000,642227225,4190,4190,4190,4190,0
20240903,120900,642227225,4190,4190,4190,4190,25
20240903,120800,642122475,4190,4190,4190,4190,3
20240903,120700,642109905,4185,4185,4185,4185,0
20240903,120600,642109905,4185,4185,4185,4185,45
20240903,120500,641921580,4195,4195,4195,4195,0
20240903,120400,641921580,4195,4185,4195,4185,11
20240903,120300,641875535,4185,4185,4185,4185,225
20240903,120200,640933910,4185,4185,4185,4185,0
20240903,120100,640933910,4185,4185,4185,4185,0
20240903,120000,640933910,4185,4185,4185,4185,26
20240903,115900,640825100,4185,4185,4185,4185,0
20240903,115800,640825100,4185,4185,4185,4185,39
20240903,115700,640661885,4185,4185,4185,4185,25
20240903,115600,640557260,4195,4195,4195,4195,1
20240903,115500,640553065,4185,4185,4185,4185,85
20240903,115400,640197340,4185,4185,4185,4185,25
20240903,115300,640092715,4185,4185,4185,4185,0
20240903,115200,640092715,4185,4185,4185,4185,0
20240903,115100,640092715,4185,4195,4205,4185,4025
20240903,115000,623178090,4190,4190,4190,4190,100
20240903,114900,622759090,4185,4185,4185,4185,0
20240903,114800,622759090,4185,4185,4185,4185,25
20240903,114700,622654465,4185,4185,4185,4185,0
20240903,114600,622654465,4185,4190,4190,4185,220
20240903,114500,621733265,4180,4185,4185,4180,25
20240903,114400,621628715,4185,4185,4185,4185,0
20240903,114300,621628715,4185,4175,4190,4175,315
20240903,114200,620311875,4175,4175,4175,4170,589
20240903,114100,617855245,4170,4180,4180,4170,2400
20240903,114000,607836835,4180,4185,4185,4180,2032
20240903,113900,599341800,4185,4190,4190,4185,126
20240903,113800,598814450,4195,4195,4195,4195,0
20240903,113700,598814450,4195,4185,4195,4185,10
20240903,113600,598772550,4185,4190,4190,4185,26
20240903,113500,598663690,4190,4190,4190,4190,11
20240903,113400,598617600,4190,4200,4200,4190,2716
20240903,113300,587222350,4200,4215,4215,4200,57
20240903,113200,586982535,4205,4205,4205,4205,3
20240903,113100,586969920,4205,4205,4205,4205,0
20240903,113000,586969920,4205,4210,4210,4205,415
20240903,112900,585223870,4215,4215,4215,4215,0
20240903,112800,585223870,4215,4210,4215,4210,7
20240903,112700,585194390,4210,4210,4210,4210,26
20240903,112600,585084930,4210,4210,4210,4210,4
20240903,112500,585068090,4210,4210,4215,4210,5
20240903,112400,585047030,4210,4215,4215,4210,1519
20240903,112300,578644565,4215,4215,4215,4215,1
20240903,112200,578640350,4220,4220,4220,4220,2
20240903,112100,578631910,4215,4215,4220,4215,177
20240903,112000,577885605,4220,4220,4220,4220,43
20240903,111900,577704145,4220,4220,4220,4220,101
20240903,111800,577277925,4225,4225,4225,4225,1161
20240903,111700,572372700,4230,4225,4230,4225,160
20240903,111600,571696495,4230,4230,4230,4230,90
20240903,111500,571315795,4225,4225,4225,4225,26
20240903,111400,571205945,4230,4230,4230,4230,1521
20240903,111300,564772115,4230,4230,4230,4230,1715
20240903,111200,557517665,4230,4230,4230,4230,26
20240903,111100,557407685,4230,4230,4230,4230,0
20240903,111000,557407685,4230,4230,4230,4230,0
20240903,110900,557407685,4230,4230,4230,4230,26
20240903,110800,557297705,4230,4230,4230,4230,142
20240903,110700,556697045,4230,4230,4230,4230,0
20240903,110600,556697045,4230,4230,4230,4230,26
20240903,110500,556587065,4230,4230,4230,4230,0
20240903,110400,556587065,4230,4230,4230,4230,0
20240903,110300,556587065,4230,4230,4230,4230,26
20240903,110200,556477085,4230,4230,4230,4230,94
20240903,110100,556079465,4230,4230,4230,4230,0
20240903,110000,556079465,4230,4240,4245,4230,56
20240903,105900,555842400,4235,4235,4235,4235,1545
20240903,105800,549299325,4235,4235,4235,4235,0
20240903,105700,549299325,4235,4235,4235,4235,26
20240903,105600,549189215,4255,4245,4255,4240,5908
20240903,105500,524090475,4250,4250,4255,4250,1823
20240903,105400,516342360,4245,4250,4250,4245,901
20240903,105300,512513240,4250,4250,4250,4250,3
20240903,105200,512500490,4250,4245,4250,4245,1423
20240903,105100,506453575,4250,4250,4255,4240,6044
20240903,105000,480766755,4250,4240,4250,4240,332
20240903,104900,479356625,4250,4240,4250,4240,1110
20240903,104800,474639145,4230,4240,4240,4230,29
20240903,104700,474516460,4240,4240,4240,4240,113
20240903,104600,474037340,4240,4240,4240,4240,0
20240903,104500,474037340,4240,4230,4240,4230,66
20240903,104400,473758100,4230,4230,4230,4230,5
20240903,104300,473736950,4240,4230,4240,4230,5
20240903,104200,473715790,4220,4220,4220,4220,28
20240903,104100,473597630,4230,4230,4230,4230,1800
20240903,104000,465983630,4240,4240,4240,4240,2
20240903,103900,465975150,4235,4245,4250,4235,1834
20240903,103800,458185590,4250,4235,4250,4235,1264
20240903,103700,452819815,4245,4240,4245,4240,12
20240903,103600,452768930,4250,4250,4250,4235,6535
20240903,103500,425008285,4250,4250,4250,4235,7346
20240903,103400,393809825,4250,4240,4255,4240,1696
20240903,103300,386601825,4240,4255,4255,4220,5821
20240903,103200,361894430,4250,4250,4255,4220,12922
20240903,103100,307143225,4250,4210,4250,4210,19038
20240903,103000,226404875,4210,4200,4210,4200,62
20240903,102900,226144455,4200,4200,4200,4200,0
20240903,102800,226144455,4200,4200,4200,4200,0
20240903,102700,226144455,4200,4200,4200,4200,28
20240903,102600,226026855,4210,4210,4210,4210,100
20240903,102500,225605855,4210,4210,4210,4210,3
20240903,102400,225593225,4200,4200,4200,4200,28
20240903,102300,225475625,4205,4205,4205,4205,214
20240903,102200,224575755,4205,4205,4205,4205,220
20240903,102100,223650655,4205,4210,4210,4205,30
20240903,102000,223524495,4205,4205,4205,4205,0
20240903,101900,223524495,4205,4205,4205,4205,0
20240903,101800,223524495,4205,4205,4205,4205,28
20240903,101700,223406755,4210,4210,4210,4210,11
20240903,101600,223360445,4205,4210,4210,4205,42
20240903,101500,223183630,4205,4210,4210,4205,106
20240903,101400,222737510,4210,4210,4210,4210,51
20240903,101300,222522800,4210,4210,4210,4210,0
20240903,101200,222522800,4210,4200,4210,4200,30
20240903,101100,222396780,4200,4200,4200,4200,0
20240903,101000,222396780,4200,4200,4200,4200,3500
20240903,100900,207696780,4200,4200,4200,4200,28
20240903,100800,207579180,4205,4205,4205,4205,0
20240903,100700,207579180,4205,4205,4205,4205,100
20240903,100600,207158680,4205,4200,4205,4200,30
20240903,100500,207032670,4200,4200,4200,4200,143
20240903,100400,206432070,4210,4210,4210,4210,1
20240903,100300,206427860,4210,4200,4210,4200,29
20240903,100200,206306050,4210,4210,4210,4210,0
20240903,100100,206306050,4210,4200,4210,4200,3
20240903,100000,206293430,4210,4200,4210,4200,29
20240903,095900,206171620,4205,4205,4205,4205,0
20240903,095800,206171620,4205,4190,4205,4190,1863
20240903,095700,198354105,4195,4195,4195,4195,701
20240903,095600,195413410,4200,4200,4210,4200,903
20240903,095500,191620790,4200,4205,4205,4185,12584
20240903,095400,138840665,4205,4210,4210,4205,34
20240903,095300,138697690,4220,4220,4220,4220,0
20240903,095200,138697690,4220,4220,4220,4220,0
20240903,095100,138697690,4220,4205,4220,4205,30
20240903,095000,138571515,4220,4210,4220,4205,3004
20240903,094900,125937645,4210,4215,4215,4210,416
20240903,094800,124184220,4220,4220,4220,4220,0
20240903,094700,124184220,4220,4215,4220,4215,17
20240903,094600,124112555,4215,4220,4220,4215,18
20240903,094500,124036660,4220,4220,4220,4220,50
20240903,094400,123825660,4215,4215,4215,4215,538
20240903,094300,121557990,4225,4225,4235,4225,216
20240903,094200,120644400,4235,4225,4235,4225,504
20240903,094100,118509990,4220,4220,4220,4220,10
20240903,094000,118467790,4220,4225,4225,4210,395
20240903,093900,116801570,4225,4225,4225,4225,100
20240903,093800,116379070,4225,4225,4225,4225,80
20240903,093700,116041070,4225,4220,4225,4220,202
20240903,093600,115188620,4220,4230,4230,4220,4702
20240903,093500,95345630,4230,4240,4240,4230,816
20240903,093400,91890870,4240,4240,4240,4240,3
20240903,093300,91878150,4235,4235,4235,4235,701
20240903,093200,88909415,4240,4230,4240,4230,2002
20240903,093100,80429585,4230,4230,4230,4220,113
20240903,093000,79952135,4230,4230,4230,4220,1367
20240903,092900,74171795,4235,4235,4235,4235,300
20240903,092800,72901295,4235,4230,4235,4230,812
20240903,092700,69465475,4230,4240,4240,4230,1851
20240903,092600,61635735,4240,4230,4240,4230,539
20240903,092500,59350385,4240,4225,4240,4225,1074
20240903,092400,54806095,4225,4230,4230,4225,5
20240903,092300,54784965,4225,4215,4225,4215,3236
20240903,092200,41118325,4215,4215,4215,4215,0
20240903,092100,41118325,4215,4210,4215,4210,1866
20240903,092000,33254480,4200,4200,4200,4200,5
20240903,091900,33233480,4215,4215,4215,4215,100
20240903,091800,32811980,4215,4215,4215,4215,1
20240903,091700,32807765,4215,4205,4215,4205,463
20240903,091600,30859095,4195,4195,4195,4195,500
20240903,091500,28761595,4195,4195,4195,4195,30
20240903,091400,28635745,4195,4195,4195,4195,0
20240903,091300,28635745,4195,4195,4195,4195,2
20240903,091200,28627355,4195,4195,4195,4195,250
20240903,091100,27578605,4195,4195,4195,4195,13
20240903,091000,27524070,4195,4200,4200,4195,378
20240903,090900,25938250,4200,4210,4210,4200,107
20240903,090800,25488330,4205,4205,4205,4205,0
20240903,090700,25488330,4205,4200,4205,4200,1050
20240903,090600,21074000,4200,4200,4200,4195,1261
20240903,090500,15777975,4190,4190,4190,4190,60
20240903,090400,15526575,4185,4180,4185,4180,6
20240903,090300,15501485,4200,4190,4200,4180,201
20240903,090200,14659295,4180,4180,4180,4180,341
20240903,090100,13233915,4180,4200,4200,4180,2435
20240903,090000,3015600,4200,4200,4200,4200,718