stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,201400,1033337410,4155,4155,4155,4155,12588
20240904,201300,1033337410,4155,4155,4155,4155,0
20240904,201200,1033337410,4155,4155,4155,4155,0
20240904,201100,1033337410,4155,4155,4155,4155,0
20240904,201000,1033337410,4155,4155,4155,4155,0
20240904,200900,1033337410,4155,4155,4155,4155,0
20240904,200800,1033337410,4155,4155,4155,4155,0
20240904,200700,1033337410,4155,4155,4155,4155,0
20240904,200600,1033337410,4155,4155,4155,4155,0
20240904,200500,1033337410,4155,4155,4155,4155,0
20240904,200400,1033337410,4155,4155,4155,4155,0
20240904,200300,1033337410,4155,4155,4155,4155,0
20240904,200200,1033337410,4155,4155,4155,4155,0
20240904,200100,1033337410,4155,4155,4155,4155,0
20240904,200000,1033337410,4155,4155,4155,4155,0
20240904,195900,1033337410,4155,4155,4155,4155,0
20240904,195800,1033337410,4155,4155,4155,4155,0
20240904,195700,1033337410,4155,4155,4155,4155,0
20240904,195600,1033337410,4155,4155,4155,4155,0
20240904,195500,1033337410,4155,4155,4155,4155,0
20240904,195400,1033337410,4155,4155,4155,4155,0
20240904,195300,1033337410,4155,4155,4155,4155,0
20240904,195200,1033337410,4155,4155,4155,4155,0
20240904,195100,1033337410,4155,4155,4155,4155,0
20240904,195000,1033337410,4155,4155,4155,4155,0
20240904,194900,1033337410,4155,4155,4155,4155,0
20240904,194800,1033337410,4155,4155,4155,4155,0
20240904,194700,1033337410,4155,4155,4155,4155,0
20240904,194600,1033337410,4155,4155,4155,4155,0
20240904,194500,1033337410,4155,4155,4155,4155,0
20240904,194400,1033337410,4155,4155,4155,4155,12588
20240904,194300,1033337410,4155,4155,4155,4155,0
20240904,194200,1033337410,4155,4155,4155,4155,0
20240904,194100,1033337410,4155,4155,4155,4155,0
20240904,194000,1033337410,4155,4155,4155,4155,0
20240904,193900,1033337410,4155,4155,4155,4155,0
20240904,193800,1033337410,4155,4155,4155,4155,0
20240904,193700,1033337410,4155,4155,4155,4155,0
20240904,193600,1033337410,4155,4155,4155,4155,0
20240904,193500,1033337410,4155,4155,4155,4155,0
20240904,193400,1033337410,4155,4155,4155,4155,0
20240904,193300,1033337410,4155,4155,4155,4155,0
20240904,193200,1033337410,4155,4155,4155,4155,0
20240904,193100,1033337410,4155,4155,4155,4155,0
20240904,193000,1033337410,4155,4155,4155,4155,0
20240904,192900,1033337410,4155,4155,4155,4155,0
20240904,192800,1033337410,4155,4155,4155,4155,0
20240904,192700,1033337410,4155,4155,4155,4155,0
20240904,192600,1033337410,4155,4155,4155,4155,0
20240904,192500,1033337410,4155,4155,4155,4155,0
20240904,192400,1033337410,4155,4155,4155,4155,0
20240904,192300,1033337410,4155,4155,4155,4155,0
20240904,192200,1033337410,4155,4155,4155,4155,0
20240904,192100,1033337410,4155,4155,4155,4155,0
20240904,192000,1033337410,4155,4155,4155,4155,0
20240904,191900,1033337410,4155,4155,4155,4155,0
20240904,191800,1033337410,4155,4155,4155,4155,0
20240904,191700,1033337410,4155,4155,4155,4155,0
20240904,191600,1033337410,4155,4155,4155,4155,0
20240904,191500,1033337410,4155,4155,4155,4155,0
20240904,191400,1033337410,4155,4155,4155,4155,12588
20240904,191300,1033337410,4155,4155,4155,4155,0
20240904,191200,1033337410,4155,4155,4155,4155,0
20240904,191100,1033337410,4155,4155,4155,4155,0
20240904,191000,1033337410,4155,4155,4155,4155,0
20240904,190900,1033337410,4155,4155,4155,4155,0
20240904,190800,1033337410,4155,4155,4155,4155,0
20240904,190700,1033337410,4155,4155,4155,4155,0
20240904,190600,1033337410,4155,4155,4155,4155,0
20240904,190500,1033337410,4155,4155,4155,4155,0
20240904,190400,1033337410,4155,4155,4155,4155,0
20240904,190300,1033337410,4155,4155,4155,4155,0
20240904,190200,1033337410,4155,4155,4155,4155,0
20240904,190100,1033337410,4155,4155,4155,4155,0
20240904,190000,1033337410,4155,4155,4155,4155,0
20240904,185900,1033337410,4155,4155,4155,4155,0
20240904,185800,1033337410,4155,4155,4155,4155,0
20240904,185700,1033337410,4155,4155,4155,4155,0
20240904,185600,1033337410,4155,4155,4155,4155,0
20240904,185500,1033337410,4155,4155,4155,4155,0
20240904,185400,1033337410,4155,4155,4155,4155,0
20240904,185300,1033337410,4155,4155,4155,4155,0
20240904,185200,1033337410,4155,4155,4155,4155,0
20240904,185100,1033337410,4155,4155,4155,4155,0
20240904,185000,1033337410,4155,4155,4155,4155,0
20240904,184900,1033337410,4155,4155,4155,4155,0
20240904,184800,1033337410,4155,4155,4155,4155,0
20240904,184700,1033337410,4155,4155,4155,4155,0
20240904,184600,1033337410,4155,4155,4155,4155,0
20240904,184500,1033337410,4155,4155,4155,4155,0
20240904,184400,1033337410,4155,4155,4155,4155,12588
20240904,184300,1033337410,4155,4155,4155,4155,0
20240904,184200,1033337410,4155,4155,4155,4155,0
20240904,184100,1033337410,4155,4155,4155,4155,0
20240904,184000,1033337410,4155,4155,4155,4155,0
20240904,183900,1033337410,4155,4155,4155,4155,0
20240904,183800,1033337410,4155,4155,4155,4155,0
20240904,183700,1033337410,4155,4155,4155,4155,0
20240904,183600,1033337410,4155,4155,4155,4155,0
20240904,183500,1033337410,4155,4155,4155,4155,0
20240904,183400,1033337410,4155,4155,4155,4155,0
20240904,183300,1033337410,4155,4155,4155,4155,0
20240904,183200,1033337410,4155,4155,4155,4155,0
20240904,183100,1033337410,4155,4155,4155,4155,0
20240904,183000,1033337410,4155,4155,4155,4155,0
20240904,182900,1033337410,4155,4155,4155,4155,0
20240904,182800,1033337410,4155,4155,4155,4155,0
20240904,182700,1033337410,4155,4155,4155,4155,0
20240904,182600,1033337410,4155,4155,4155,4155,0
20240904,182500,1033337410,4155,4155,4155,4155,0
20240904,182400,1033337410,4155,4155,4155,4155,0
20240904,182300,1033337410,4155,4155,4155,4155,0
20240904,182200,1033337410,4155,4155,4155,4155,0
20240904,182100,1033337410,4155,4155,4155,4155,0
20240904,182000,1033337410,4155,4155,4155,4155,0
20240904,181900,1033337410,4155,4155,4155,4155,0
20240904,181800,1033337410,4155,4155,4155,4155,0
20240904,181700,1033337410,4155,4155,4155,4155,0
20240904,181600,1033337410,4155,4155,4155,4155,0
20240904,181500,1033337410,4155,4155,4155,4155,0
20240904,181400,1033337410,4155,4155,4155,4155,12588
20240904,181300,1033337410,4155,4155,4155,4155,0
20240904,181200,1033337410,4155,4155,4155,4155,0
20240904,181100,1033337410,4155,4155,4155,4155,0
20240904,181000,1033337410,4155,4155,4155,4155,0
20240904,180900,1033337410,4155,4155,4155,4155,0
20240904,180800,1033337410,4155,4155,4155,4155,0
20240904,180700,1033337410,4155,4155,4155,4155,0
20240904,180600,1033337410,4155,4155,4155,4155,0
20240904,180500,1033337410,4155,4155,4155,4155,0
20240904,180400,1033337410,4155,4155,4155,4155,0
20240904,180300,1033337410,4155,4155,4155,4155,0
20240904,180200,1033337410,4155,4155,4155,4155,0
20240904,180100,1033337410,4155,4155,4155,4155,0
20240904,180000,1033337410,4155,4155,4155,4155,0
20240904,175900,1033337410,4155,4155,4155,4155,0
20240904,175800,1033337410,4155,4155,4155,4155,0
20240904,175700,1033337410,4155,4155,4155,4155,0
20240904,175600,1033337410,4155,4155,4155,4155,0
20240904,175500,1033337410,4155,4155,4155,4155,0
20240904,175400,1033337410,4155,4155,4155,4155,0
20240904,175300,1033337410,4155,4155,4155,4155,0
20240904,175200,1033337410,4155,4155,4155,4155,0
20240904,175100,1033337410,4155,4155,4155,4155,0
20240904,175000,1033337410,4155,4155,4155,4155,0
20240904,174900,1033337410,4155,4155,4155,4155,0
20240904,174800,1033337410,4155,4155,4155,4155,0
20240904,174700,1033337410,4155,4155,4155,4155,0
20240904,174600,1033337410,4155,4155,4155,4155,0
20240904,174500,1033337410,4155,4155,4155,4155,0
20240904,174400,1033337410,4155,4155,4155,4155,12588
20240904,174300,1033337410,4155,4155,4155,4155,0
20240904,174200,1033337410,4155,4155,4155,4155,0
20240904,174100,1033337410,4155,4155,4155,4155,0
20240904,174000,1033337410,4155,4155,4155,4155,0
20240904,173900,1033337410,4155,4155,4155,4155,0
20240904,173800,1033337410,4155,4155,4155,4155,0
20240904,173700,1033337410,4155,4155,4155,4155,0
20240904,173600,1033337410,4155,4155,4155,4155,0
20240904,173500,1033337410,4155,4155,4155,4155,0
20240904,173400,1033337410,4155,4155,4155,4155,0
20240904,173300,1033337410,4155,4155,4155,4155,0
20240904,173200,1033337410,4155,4155,4155,4155,0
20240904,173100,1033337410,4155,4155,4155,4155,0
20240904,173000,1033337410,4155,4155,4155,4155,0
20240904,172900,1033337410,4155,4155,4155,4155,0
20240904,172800,1033337410,4155,4155,4155,4155,0
20240904,172700,1033337410,4155,4155,4155,4155,0
20240904,172600,1033337410,4155,4155,4155,4155,0
20240904,172500,1033337410,4155,4155,4155,4155,0
20240904,172400,1033337410,4155,4155,4155,4155,0
20240904,172300,1033337410,4155,4155,4155,4155,0
20240904,172200,1033337410,4155,4155,4155,4155,0
20240904,172100,1033337410,4155,4155,4155,4155,0
20240904,172000,1033337410,4155,4155,4155,4155,0
20240904,171900,1033337410,4155,4155,4155,4155,0
20240904,171800,1033337410,4155,4155,4155,4155,0
20240904,171700,1033337410,4155,4155,4155,4155,0
20240904,171600,1033337410,4155,4155,4155,4155,0
20240904,171500,1033337410,4155,4155,4155,4155,0
20240904,171400,1033337410,4155,4155,4155,4155,12588
20240904,171300,1033337410,4155,4155,4155,4155,0
20240904,171200,1033337410,4155,4155,4155,4155,0
20240904,171100,1033337410,4155,4155,4155,4155,0
20240904,171000,1033337410,4155,4155,4155,4155,0
20240904,170900,1033337410,4155,4155,4155,4155,0
20240904,170800,1033337410,4155,4155,4155,4155,0
20240904,170700,1033337410,4155,4155,4155,4155,0
20240904,170600,1033337410,4155,4155,4155,4155,0
20240904,170500,1033337410,4155,4155,4155,4155,0
20240904,170400,1033337410,4155,4155,4155,4155,0
20240904,170300,1033337410,4155,4155,4155,4155,0
20240904,170200,1033337410,4155,4155,4155,4155,0
20240904,170100,1033337410,4155,4155,4155,4155,0
20240904,170000,1033337410,4155,4155,4155,4155,0
20240904,165900,1033337410,4155,4155,4155,4155,0
20240904,165800,1033337410,4155,4155,4155,4155,0
20240904,165700,1033337410,4155,4155,4155,4155,0
20240904,165600,1033337410,4155,4155,4155,4155,0
20240904,165500,1033337410,4155,4155,4155,4155,0
20240904,165400,1033337410,4155,4155,4155,4155,0
20240904,165300,1033337410,4155,4155,4155,4155,0
20240904,165200,1033337410,4155,4155,4155,4155,0
20240904,165100,1033337410,4155,4155,4155,4155,0
20240904,165000,1033337410,4155,4155,4155,4155,0
20240904,164900,1033337410,4155,4155,4155,4155,0
20240904,164800,1033337410,4155,4155,4155,4155,0
20240904,164700,1033337410,4155,4155,4155,4155,0
20240904,164600,1033337410,4155,4155,4155,4155,0
20240904,164500,1033337410,4155,4155,4155,4155,0
20240904,164400,1033337410,4155,4155,4155,4155,12588
20240904,164300,1033337410,4155,4155,4155,4155,0
20240904,164200,1033337410,4155,4155,4155,4155,0
20240904,164100,1033337410,4155,4155,4155,4155,0
20240904,164000,1033337410,4155,4155,4155,4155,0
20240904,163900,1033337410,4155,4155,4155,4155,0
20240904,163800,1033337410,4155,4155,4155,4155,0
20240904,163700,1033337410,4155,4155,4155,4155,0
20240904,163600,1033337410,4155,4155,4155,4155,0
20240904,163500,1033337410,4155,4155,4155,4155,0
20240904,163400,1033337410,4155,4155,4155,4155,0
20240904,163300,1033337410,4155,4155,4155,4155,0
20240904,163200,1033337410,4155,4155,4155,4155,0
20240904,163100,1033337410,4155,4155,4155,4155,0
20240904,163000,1033337410,4155,4155,4155,4155,0
20240904,162900,1033337410,4155,4155,4155,4155,0
20240904,162800,1033337410,4155,4155,4155,4155,0
20240904,162700,1033337410,4155,4155,4155,4155,0
20240904,162600,1033337410,4155,4155,4155,4155,0
20240904,162500,1033337410,4155,4155,4155,4155,0
20240904,162400,1033337410,4155,4155,4155,4155,0
20240904,162300,1033337410,4155,4155,4155,4155,0
20240904,162200,1033337410,4155,4155,4155,4155,0
20240904,162100,1033337410,4155,4155,4155,4155,0
20240904,162000,1033337410,4155,4155,4155,4155,0
20240904,161900,1033337410,4155,4155,4155,4155,0
20240904,161800,1033337410,4155,4155,4155,4155,0
20240904,161700,1033337410,4155,4155,4155,4155,0
20240904,161600,1033337410,4155,4155,4155,4155,0
20240904,161500,1033337410,4155,4155,4155,4155,0
20240904,161400,1033337410,4155,4155,4155,4155,12588
20240904,161300,1033337410,4155,4155,4155,4155,0
20240904,161200,1033337410,4155,4155,4155,4155,0
20240904,161100,1033337410,4155,4155,4155,4155,0
20240904,161000,1033337410,4155,4155,4155,4155,0
20240904,160900,1033337410,4155,4155,4155,4155,0
20240904,160800,1033337410,4155,4155,4155,4155,0
20240904,160700,1033337410,4155,4155,4155,4155,0
20240904,160600,1033337410,4155,4155,4155,4155,0
20240904,160500,1033337410,4155,4155,4155,4155,0
20240904,160400,1033337410,4155,4155,4155,4155,0
20240904,160300,1033337410,4155,4155,4155,4155,0
20240904,160200,1033337410,4155,4155,4155,4155,0
20240904,160100,1033337410,4155,4155,4155,4155,0
20240904,160000,1033337410,4155,4155,4155,4155,0
20240904,155900,1033337410,4155,4155,4155,4155,0
20240904,155800,1033337410,4155,4155,4155,4155,0
20240904,155700,1033337410,4155,4155,4155,4155,0
20240904,155600,1033337410,4155,4155,4155,4155,0
20240904,155500,1033337410,4155,4155,4155,4155,0
20240904,155400,1033337410,4155,4155,4155,4155,0
20240904,155300,1033337410,4155,4155,4155,4155,0
20240904,155200,1033337410,4155,4155,4155,4155,0
20240904,155100,1033337410,4155,4155,4155,4155,0
20240904,155000,1033337410,4155,4155,4155,4155,0
20240904,154900,1033337410,4155,4155,4155,4155,0
20240904,154800,1033337410,4155,4155,4155,4155,0
20240904,154700,1033337410,4155,4155,4155,4155,0
20240904,154600,1033337410,4155,4155,4155,4155,0
20240904,154500,1033337410,4155,4155,4155,4155,0
20240904,154400,1033337410,4155,4155,4155,4155,12588
20240904,154300,1033337410,4155,4155,4155,4155,0
20240904,154200,1033337410,4155,4155,4155,4155,0
20240904,154100,1033337410,4155,4155,4155,4155,0
20240904,154000,1033337410,4155,4155,4155,4155,0
20240904,153900,1033337410,4155,4155,4155,4155,0
20240904,153800,1033337410,4155,4155,4155,4155,0
20240904,153700,1033337410,4155,4155,4155,4155,0
20240904,153600,1033337410,4155,4155,4155,4155,0
20240904,153500,1033337410,4155,4155,4155,4155,0
20240904,153400,1033337410,4155,4155,4155,4155,0
20240904,153300,1033337410,4155,4155,4155,4155,0
20240904,153200,1033337410,4155,4155,4155,4155,0
20240904,153100,1033337410,4155,4155,4155,4155,0
20240904,153000,1033337410,4155,4155,4155,4155,12588
20240904,152900,981034270,4155,4155,4155,4155,0
20240904,152800,981034270,4155,4155,4155,4155,0
20240904,152700,981034270,4155,4155,4155,4155,0
20240904,152600,981034270,4155,4155,4155,4155,0
20240904,152500,981034270,4155,4155,4155,4155,0
20240904,152400,981034270,4155,4155,4155,4155,0
20240904,152300,981034270,4155,4155,4155,4155,0
20240904,152200,981034270,4155,4155,4155,4155,0
20240904,152100,981034270,4155,4155,4155,4155,0
20240904,152000,981034270,4155,4155,4155,4155,0
20240904,151900,981034270,4155,4145,4155,4145,200
20240904,151800,980204270,4145,4155,4155,4145,1130
20240904,151700,975514320,4155,4155,4155,4155,0
20240904,151600,975514320,4155,4155,4155,4155,8
20240904,151500,975481080,4155,4150,4155,4150,100
20240904,151400,975066065,4150,4150,4150,4150,103
20240904,151300,974638615,4150,4150,4150,4150,11
20240904,151200,974592965,4155,4145,4155,4145,800
20240904,151100,971273870,4155,4155,4155,4155,500
20240904,151000,969196370,4145,4145,4145,4145,1
20240904,150900,969192225,4145,4150,4150,4145,3202
20240904,150800,955903930,4150,4150,4150,4150,802
20240904,150700,952575630,4150,4150,4150,4150,3258
20240904,150600,939054930,4150,4150,4150,4150,4461
20240904,150500,920541780,4150,4150,4150,4150,6752
20240904,150400,892520980,4150,4150,4150,4150,11906
20240904,150300,843111080,4150,4150,4150,4150,3549
20240904,150200,828382730,4150,4145,4150,4145,4226
20240904,150100,810845420,4150,4150,4150,4150,0
20240904,150000,810845420,4150,4150,4150,4150,1108
20240904,145900,806247220,4155,4155,4155,4155,700
20240904,145800,803338720,4150,4150,4155,4150,840
20240904,145700,799851525,4150,4150,4150,4150,100
20240904,145600,799436525,4145,4150,4150,4145,350
20240904,145500,797985525,4150,4150,4150,4150,1352
20240904,145400,792374725,4145,4145,4145,4145,0
20240904,145300,792374725,4145,4145,4145,4145,13
20240904,145200,792320840,4145,4145,4145,4145,0
20240904,145100,792320840,4145,4145,4145,4145,5
20240904,145000,792300115,4145,4145,4145,4145,0
20240904,144900,792300115,4145,4145,4145,4145,0
20240904,144800,792300115,4145,4145,4145,4145,289
20240904,144700,791102210,4150,4150,4150,4150,0
20240904,144600,791102210,4150,4150,4150,4150,271
20240904,144500,789977560,4150,4145,4150,4145,435
20240904,144400,788173335,4145,4145,4145,4145,48
20240904,144300,787974375,4145,4145,4145,4145,409
20240904,144200,786279070,4150,4150,4150,4150,0
20240904,144100,786279070,4150,4150,4150,4150,0
20240904,144000,786279070,4150,4150,4150,4150,0
20240904,143900,786279070,4150,4150,4150,4150,0
20240904,143800,786279070,4150,4150,4150,4150,0
20240904,143700,786279070,4150,4150,4150,4150,0
20240904,143600,786279070,4150,4150,4150,4150,0
20240904,143500,786279070,4150,4150,4150,4150,1
20240904,143400,786274920,4150,4150,4150,4150,100
20240904,143300,785859920,4155,4155,4155,4155,1
20240904,143200,785855765,4145,4145,4145,4145,0
20240904,143100,785855765,4145,4145,4145,4145,0
20240904,143000,785855765,4145,4145,4145,4145,0
20240904,142900,785855765,4145,4145,4145,4145,0
20240904,142800,785855765,4145,4145,4145,4145,0
20240904,142700,785855765,4145,4145,4145,4145,0
20240904,142600,785855765,4145,4145,4145,4145,0
20240904,142500,785855765,4145,4150,4150,4145,717
20240904,142400,782883295,4155,4155,4155,4155,3
20240904,142300,782870830,4145,4145,4145,4145,0
20240904,142200,782870830,4145,4145,4145,4145,0
20240904,142100,782870830,4145,4145,4145,4145,84
20240904,142000,782522650,4150,4150,4150,4150,116
20240904,141900,782041250,4150,4145,4150,4145,1131
20240904,141800,777350835,4145,4145,4145,4145,0
20240904,141700,777350835,4145,4150,4150,4145,8158
20240904,141600,743533395,4155,4155,4155,4155,0
20240904,141500,743533395,4155,4155,4155,4155,300
20240904,141400,742286895,4160,4165,4165,4160,218
20240904,141300,741379180,4170,4170,4170,4170,0
20240904,141200,741379180,4170,4170,4170,4170,0
20240904,141100,741379180,4170,4170,4170,4170,2581
20240904,141000,730616410,4170,4170,4170,4170,0
20240904,140900,730616410,4170,4165,4170,4160,885
20240904,140800,726932555,4160,4160,4160,4160,403
20240904,140700,725256075,4160,4160,4160,4160,100
20240904,140600,724840075,4150,4150,4150,4150,1341
20240904,140500,719274925,4150,4150,4150,4150,3810
20240904,140400,703463425,4150,4150,4150,4150,54
20240904,140300,703239325,4150,4150,4150,4150,0
20240904,140200,703239325,4150,4150,4150,4150,0
20240904,140100,703239325,4150,4150,4150,4150,0
20240904,140000,703239325,4150,4150,4150,4150,0
20240904,135900,703239325,4150,4150,4150,4150,0
20240904,135800,703239325,4150,4155,4155,4150,125
20240904,135700,702720075,4155,4155,4155,4155,1
20240904,135600,702715920,4150,4140,4150,4140,1261
20240904,135500,697488175,4140,4140,4140,4140,2000
20240904,135400,689208175,4140,4140,4140,4140,0
20240904,135300,689208175,4140,4140,4140,4140,0
20240904,135200,689208175,4140,4140,4140,4140,0
20240904,135100,689208175,4140,4140,4140,4140,0
20240904,135000,689208175,4140,4140,4140,4140,0
20240904,134900,689208175,4140,4140,4140,4140,0
20240904,134800,689208175,4140,4140,4140,4140,0
20240904,134700,689208175,4140,4140,4140,4140,0
20240904,134600,689208175,4140,4140,4140,4140,0
20240904,134500,689208175,4140,4140,4140,4140,0
20240904,134400,689208175,4140,4140,4140,4140,0
20240904,134300,689208175,4140,4140,4140,4140,2
20240904,134200,689199895,4140,4140,4140,4140,0
20240904,134100,689199895,4140,4140,4140,4140,60
20240904,134000,688951495,4140,4140,4140,4140,20
20240904,133900,688868695,4140,4140,4140,4140,30
20240904,133800,688744495,4140,4140,4140,4140,40
20240904,133700,688578895,4140,4140,4140,4140,210
20240904,133600,687709495,4135,4135,4135,4135,0
20240904,133500,687709495,4135,4135,4135,4135,0
20240904,133400,687709495,4135,4135,4135,4135,0
20240904,133300,687709495,4135,4135,4135,4135,0
20240904,133200,687709495,4135,4135,4135,4135,0
20240904,133100,687709495,4135,4135,4135,4135,0
20240904,133000,687709495,4135,4135,4135,4135,0
20240904,132900,687709495,4135,4135,4135,4135,0
20240904,132800,687709495,4135,4135,4135,4135,0
20240904,132700,687709495,4135,4135,4135,4135,0
20240904,132600,687709495,4135,4135,4135,4135,0
20240904,132500,687709495,4135,4135,4135,4135,0
20240904,132400,687709495,4135,4135,4135,4135,0
20240904,132300,687709495,4135,4135,4135,4135,0
20240904,132200,687709495,4135,4135,4135,4135,0
20240904,132100,687709495,4135,4135,4135,4135,0
20240904,132000,687709495,4135,4135,4135,4135,0
20240904,131900,687709495,4135,4135,4135,4135,36
20240904,131800,687560635,4135,4135,4135,4135,0
20240904,131700,687560635,4135,4135,4135,4135,0
20240904,131600,687560635,4135,4135,4135,4135,0
20240904,131500,687560635,4135,4135,4135,4135,33
20240904,131400,687424180,4135,4135,4135,4135,0
20240904,131300,687424180,4135,4135,4135,4135,0
20240904,131200,687424180,4135,4135,4135,4135,0
20240904,131100,687424180,4135,4135,4135,4135,0
20240904,131000,687424180,4135,4135,4135,4135,132
20240904,130900,686878360,4130,4130,4130,4130,0
20240904,130800,686878360,4130,4130,4130,4130,0
20240904,130700,686878360,4130,4130,4130,4130,2800
20240904,130600,675314360,4130,4130,4130,4130,0
20240904,130500,675314360,4130,4130,4130,4130,0
20240904,130400,675314360,4130,4130,4130,4130,64
20240904,130300,675050040,4130,4130,4135,4130,18
20240904,130200,674975625,4130,4130,4130,4130,0
20240904,130100,674975625,4130,4130,4130,4130,0
20240904,130000,674975625,4130,4130,4130,4130,0
20240904,125900,674975625,4130,4130,4130,4130,0
20240904,125800,674975625,4130,4130,4130,4130,0
20240904,125700,674975625,4130,4130,4130,4130,0
20240904,125600,674975625,4130,4130,4130,4130,0
20240904,125500,674975625,4130,4130,4130,4130,3
20240904,125400,674963235,4120,4120,4120,4120,0
20240904,125300,674963235,4120,4120,4120,4120,0
20240904,125200,674963235,4120,4120,4120,4120,53
20240904,125100,674744875,4120,4120,4120,4120,0
20240904,125000,674744875,4120,4120,4120,4120,1215
20240904,124900,669739075,4120,4120,4120,4120,0
20240904,124800,669739075,4120,4120,4120,4120,0
20240904,124700,669739075,4120,4120,4120,4120,0
20240904,124600,669739075,4120,4120,4120,4120,20
20240904,124500,669656675,4120,4120,4120,4120,463
20240904,124400,667749115,4115,4115,4115,4115,0
20240904,124300,667749115,4115,4115,4115,4115,0
20240904,124200,667749115,4115,4115,4115,4115,0
20240904,124100,667749115,4115,4115,4115,4115,0
20240904,124000,667749115,4115,4115,4115,4115,396
20240904,123900,666119575,4115,4115,4115,4115,0
20240904,123800,666119575,4115,4115,4115,4115,0
20240904,123700,666119575,4115,4115,4115,4115,0
20240904,123600,666119575,4115,4120,4120,4115,789
20240904,123500,662869320,4120,4120,4120,4120,0
20240904,123400,662869320,4120,4140,4140,4120,472
20240904,123300,660924550,4130,4130,4130,4130,0
20240904,123200,660924550,4130,4130,4130,4130,0
20240904,123100,660924550,4130,4130,4130,4130,0
20240904,123000,660924550,4130,4130,4130,4130,1
20240904,122900,660920420,4140,4130,4140,4130,2
20240904,122800,660912150,4130,4130,4130,4130,0
20240904,122700,660912150,4130,4130,4130,4130,0
20240904,122600,660912150,4130,4130,4130,4130,1200
20240904,122500,655956150,4130,4130,4130,4130,7
20240904,122400,655927240,4130,4130,4130,4130,2
20240904,122300,655918980,4130,4130,4135,4130,66
20240904,122200,655646150,4130,4130,4130,4130,2
20240904,122100,655637890,4130,4130,4130,4130,0
20240904,122000,655637890,4130,4130,4130,4130,0
20240904,121900,655637890,4130,4130,4130,4130,401
20240904,121800,653981760,4120,4120,4120,4120,0
20240904,121700,653981760,4120,4120,4120,4120,0
20240904,121600,653981760,4120,4120,4120,4120,0
20240904,121500,653981760,4120,4120,4120,4120,0
20240904,121400,653981760,4120,4120,4120,4120,0
20240904,121300,653981760,4120,4120,4120,4120,0
20240904,121200,653981760,4120,4120,4120,4120,0
20240904,121100,653981760,4120,4120,4120,4120,0
20240904,121000,653981760,4120,4125,4125,4120,231
20240904,120900,653029040,4120,4120,4120,4120,0
20240904,120800,653029040,4120,4125,4125,4120,201
20240904,120700,652200915,4115,4115,4115,4115,0
20240904,120600,652200915,4115,4115,4115,4115,2
20240904,120500,652192685,4120,4125,4125,4120,1089
20240904,120400,647704410,4125,4125,4125,4125,0
20240904,120300,647704410,4125,4125,4125,4125,0
20240904,120200,647704410,4125,4125,4125,4125,0
20240904,120100,647704410,4125,4125,4125,4125,2
20240904,120000,647696160,4130,4130,4130,4130,0
20240904,115900,647696160,4130,4130,4130,4130,0
20240904,115800,647696160,4130,4130,4130,4130,1
20240904,115700,647692030,4125,4125,4125,4125,1072
20240904,115600,643270030,4125,4125,4125,4125,0
20240904,115500,643270030,4125,4125,4125,4125,0
20240904,115400,643270030,4125,4125,4125,4125,0
20240904,115300,643270030,4125,4125,4125,4125,0
20240904,115200,643270030,4125,4125,4125,4125,0
20240904,115100,643270030,4125,4125,4125,4125,0
20240904,115000,643270030,4125,4125,4125,4125,100
20240904,114900,642857530,4125,4125,4125,4125,0
20240904,114800,642857530,4125,4125,4125,4125,0
20240904,114700,642857530,4125,4125,4125,4125,1
20240904,114600,642853405,4120,4120,4120,4120,1
20240904,114500,642849285,4125,4125,4125,4125,691
20240904,114400,639998910,4125,4125,4125,4125,1
20240904,114300,639994785,4135,4135,4135,4135,0
20240904,114200,639994785,4135,4135,4135,4135,0
20240904,114100,639994785,4135,4135,4135,4135,0
20240904,114000,639994785,4135,4135,4135,4135,0
20240904,113900,639994785,4135,4135,4135,4135,0
20240904,113800,639994785,4135,4135,4135,4135,50
20240904,113700,639788035,4135,4135,4135,4135,0
20240904,113600,639788035,4135,4135,4135,4135,0
20240904,113500,639788035,4135,4135,4135,4135,1
20240904,113400,639783900,4135,4135,4135,4135,11
20240904,113300,639738415,4135,4135,4135,4135,1
20240904,113200,639734280,4135,4135,4135,4135,0
20240904,113100,639734280,4135,4135,4135,4135,0
20240904,113000,639734280,4135,4140,4140,4135,645
20240904,112900,637067155,4140,4140,4140,4140,0
20240904,112800,637067155,4140,4140,4140,4140,2
20240904,112700,637058875,4140,4140,4140,4140,10
20240904,112600,637017475,4135,4135,4135,4135,92
20240904,112500,636637055,4135,4140,4140,4135,2464
20240904,112400,626436340,4140,4140,4140,4140,0
20240904,112300,626436340,4140,4135,4140,4135,5519
20240904,112200,603592440,4130,4130,4130,4130,0
20240904,112100,603592440,4130,4130,4130,4130,1
20240904,112000,603588310,4130,4125,4130,4125,484
20240904,111900,601590755,4125,4125,4125,4125,0
20240904,111800,601590755,4125,4125,4125,4125,301
20240904,111700,600349130,4120,4120,4120,4120,0
20240904,111600,600349130,4120,4120,4120,4120,330
20240904,111500,598989530,4125,4125,4125,4125,0
20240904,111400,598989530,4125,4125,4125,4125,0
20240904,111300,598989530,4125,4120,4125,4120,304
20240904,111200,597737045,4125,4125,4125,4125,0
20240904,111100,597737045,4125,4125,4125,4125,0
20240904,111000,597737045,4125,4125,4125,4125,1
20240904,110900,597732920,4120,4120,4120,4120,0
20240904,110800,597732920,4120,4120,4120,4120,0
20240904,110700,597732920,4120,4120,4130,4120,1002
20240904,110600,593604395,4125,4125,4125,4125,0
20240904,110500,593604395,4125,4125,4125,4125,0
20240904,110400,593604395,4125,4125,4125,4125,501
20240904,110300,591537770,4120,4120,4120,4120,1
20240904,110200,591533650,4115,4115,4115,4115,0
20240904,110100,591533650,4115,4115,4115,4115,0
20240904,110000,591533650,4115,4115,4115,4115,0
20240904,105900,591533650,4115,4115,4115,4115,32
20240904,105800,591401970,4115,4115,4115,4115,0
20240904,105700,591401970,4115,4115,4115,4115,0
20240904,105600,591401970,4115,4115,4115,4115,70
20240904,105500,591113920,4125,4125,4125,4125,0
20240904,105400,591113920,4125,4125,4125,4125,781
20240904,105300,587892295,4120,4120,4120,4120,0
20240904,105200,587892295,4120,4120,4120,4120,0
20240904,105100,587892295,4120,4120,4120,4120,1
20240904,105000,587888175,4130,4130,4130,4130,0
20240904,104900,587888175,4130,4130,4130,4130,0
20240904,104800,587888175,4130,4130,4130,4130,0
20240904,104700,587888175,4130,4130,4130,4130,0
20240904,104600,587888175,4130,4130,4130,4130,0
20240904,104500,587888175,4130,4130,4130,4130,0
20240904,104400,587888175,4130,4130,4130,4130,1
20240904,104300,587884045,4120,4130,4130,4115,8069
20240904,104200,554673595,4130,4120,4130,4120,636
20240904,104100,552050760,4110,4110,4110,4110,0
20240904,104000,552050760,4110,4110,4110,4110,0
20240904,103900,552050760,4110,4110,4110,4110,0
20240904,103800,552050760,4110,4110,4110,4110,0
20240904,103700,552050760,4110,4110,4110,4110,314
20240904,103600,550760220,4120,4120,4120,4120,0
20240904,103500,550760220,4120,4120,4120,4120,0
20240904,103400,550760220,4120,4120,4120,4120,0
20240904,103300,550760220,4120,4115,4120,4115,628
20240904,103200,548173775,4105,4100,4105,4100,372
20240904,103100,546647355,4090,4090,4090,4090,0
20240904,103000,546647355,4090,4090,4090,4090,0
20240904,102900,546647355,4090,4090,4090,4090,0
20240904,102800,546647355,4090,4090,4090,4090,20
20240904,102700,546565555,4090,4105,4110,4090,2707
20240904,102600,535477910,4095,4095,4095,4095,0
20240904,102500,535477910,4095,4095,4095,4095,2
20240904,102400,535469720,4095,4095,4095,4095,0
20240904,102300,535469720,4095,4095,4095,4095,1150
20240904,102200,530760470,4105,4105,4105,4105,201
20240904,102100,529935365,4105,4105,4105,4105,66
20240904,102000,529664435,4105,4105,4105,4105,909
20240904,101900,525932990,4105,4100,4105,4100,6787
20240904,101800,498106280,4095,4095,4095,4095,1141
20240904,101700,493433885,4090,4090,4090,4090,0
20240904,101600,493433885,4090,4090,4090,4090,0
20240904,101500,493433885,4090,4085,4090,4085,1685
20240904,101400,486547405,4085,4055,4085,4050,24396
20240904,101300,387298755,4060,4095,4095,4060,20729
20240904,101200,302868180,4100,4110,4110,4095,2921
20240904,101100,290880030,4110,4110,4110,4110,1
20240904,101000,290875920,4115,4125,4125,4110,2950
20240904,100900,278725335,4125,4125,4125,4125,0
20240904,100800,278725335,4125,4130,4130,4125,237
20240904,100700,277747705,4140,4135,4160,4135,1008
20240904,100600,273574730,4125,4125,4125,4125,100
20240904,100500,273162230,4125,4135,4135,4125,2405
20240904,100400,263241555,4135,4135,4135,4135,177
20240904,100300,262509660,4135,4135,4135,4135,1
20240904,100200,262505525,4125,4125,4125,4125,0
20240904,100100,262505525,4125,4125,4125,4125,1803
20240904,100000,255068150,4140,4135,4140,4135,324
20240904,095900,253727945,4125,4130,4130,4125,328
20240904,095800,252374940,4135,4130,4135,4130,100
20240904,095700,251961580,4130,4130,4130,4130,1141
20240904,095600,247249250,4135,4135,4135,4135,0
20240904,095500,247249250,4135,4135,4135,4135,50
20240904,095400,247042500,4140,4140,4140,4140,200
20240904,095300,246214500,4140,4150,4150,4135,3085
20240904,095200,233456545,4155,4165,4165,4155,3208
20240904,095100,220127255,4170,4170,4170,4170,0
20240904,095000,220127255,4170,4150,4170,4150,4115
20240904,094900,202981440,4150,4135,4150,4135,314
20240904,094800,201681960,4135,4135,4135,4135,0
20240904,094700,201681960,4135,4130,4135,4125,4087
20240904,094600,184815095,4130,4130,4130,4130,0
20240904,094500,184815095,4130,4130,4130,4130,0
20240904,094400,184815095,4130,4135,4135,4130,255
20240904,094300,183760695,4130,4130,4130,4130,261
20240904,094200,182682765,4130,4130,4135,4130,2451
20240904,094100,172558880,4135,4135,4135,4135,50
20240904,094000,172352130,4135,4145,4145,4135,203
20240904,093900,171512715,4145,4145,4145,4145,0
20240904,093800,171512715,4145,4150,4150,4145,26
20240904,093700,171404870,4145,4140,4145,4130,314
20240904,093600,170107885,4140,4140,4140,4130,526
20240904,093500,167932745,4140,4150,4150,4140,641
20240904,093400,165278995,4140,4140,4140,4140,971
20240904,093300,161259055,4150,4140,4150,4140,160
20240904,093200,160596505,4135,4135,4135,4135,850
20240904,093100,157081755,4160,4160,4160,4160,1
20240904,093000,157077595,4160,4160,4160,4160,3
20240904,092900,157065115,4165,4140,4165,4135,2163
20240904,092800,148085610,4140,4150,4150,4140,1207
20240904,092700,143082210,4165,4150,4165,4150,1100
20240904,092600,138502825,4150,4150,4150,4150,1
20240904,092500,138498675,4145,4145,4145,4145,1
20240904,092400,138494530,4145,4145,4145,4145,0
20240904,092300,138494530,4145,4145,4145,4145,1000
20240904,092200,134349530,4135,4135,4135,4135,1
20240904,092100,134345395,4135,4130,4140,4130,834
20240904,092000,130900695,4135,4135,4135,4130,12
20240904,091900,130851080,4130,4135,4135,4130,641
20240904,091800,128201735,4135,4135,4135,4135,1328
20240904,091700,122710455,4160,4160,4160,4160,0
20240904,091600,122710455,4160,4160,4160,4160,0
20240904,091500,122710455,4160,4160,4160,4160,0
20240904,091400,122710455,4160,4130,4160,4130,302
20240904,091300,121454165,4160,4155,4160,4135,17331
20240904,091200,49741365,4180,4180,4180,4180,0
20240904,091100,49741365,4180,4180,4180,4180,121
20240904,091000,49235585,4180,4140,4185,4135,1821
20240904,090900,41694565,4145,4175,4175,4145,130
20240904,090800,41154615,4130,4195,4195,4130,2740
20240904,090700,29774615,4190,4190,4190,4190,592
20240904,090600,27294135,4185,4170,4185,4165,2774
20240904,090500,15722475,4170,4165,4170,4165,300
20240904,090400,14472475,4165,4165,4165,4165,0
20240904,090300,14472475,4165,4165,4165,4165,200
20240904,090200,13639475,4150,4150,4150,4140,1386
20240904,090100,7891525,4145,4135,4145,4135,232
20240904,090000,6930925,4180,4125,4180,4125,1680