stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,203300,821671140,4625,4625,4625,4625,3845
20240903,203200,821671140,4625,4625,4625,4625,0
20240903,203100,821671140,4625,4625,4625,4625,0
20240903,203000,821671140,4625,4625,4625,4625,0
20240903,202900,821671140,4625,4625,4625,4625,0
20240903,202800,821671140,4625,4625,4625,4625,0
20240903,202700,821671140,4625,4625,4625,4625,0
20240903,202600,821671140,4625,4625,4625,4625,0
20240903,202500,821671140,4625,4625,4625,4625,0
20240903,202400,821671140,4625,4625,4625,4625,0
20240903,202300,821671140,4625,4625,4625,4625,0
20240903,202200,821671140,4625,4625,4625,4625,0
20240903,202100,821671140,4625,4625,4625,4625,0
20240903,202000,821671140,4625,4625,4625,4625,0
20240903,201900,821671140,4625,4625,4625,4625,0
20240903,201800,821671140,4625,4625,4625,4625,0
20240903,201700,821671140,4625,4625,4625,4625,0
20240903,201600,821671140,4625,4625,4625,4625,0
20240903,201500,821671140,4625,4625,4625,4625,0
20240903,201400,821671140,4625,4625,4625,4625,0
20240903,201300,821671140,4625,4625,4625,4625,0
20240903,201200,821671140,4625,4625,4625,4625,0
20240903,201100,821671140,4625,4625,4625,4625,0
20240903,201000,821671140,4625,4625,4625,4625,0
20240903,200900,821671140,4625,4625,4625,4625,0
20240903,200800,821671140,4625,4625,4625,4625,0
20240903,200700,821671140,4625,4625,4625,4625,0
20240903,200600,821671140,4625,4625,4625,4625,0
20240903,200500,821671140,4625,4625,4625,4625,0
20240903,200400,821671140,4625,4625,4625,4625,0
20240903,200300,821671140,4625,4625,4625,4625,3845
20240903,200200,821671140,4625,4625,4625,4625,0
20240903,200100,821671140,4625,4625,4625,4625,0
20240903,200000,821671140,4625,4625,4625,4625,0
20240903,195900,821671140,4625,4625,4625,4625,0
20240903,195800,821671140,4625,4625,4625,4625,0
20240903,195700,821671140,4625,4625,4625,4625,0
20240903,195600,821671140,4625,4625,4625,4625,0
20240903,195500,821671140,4625,4625,4625,4625,0
20240903,195400,821671140,4625,4625,4625,4625,0
20240903,195300,821671140,4625,4625,4625,4625,0
20240903,195200,821671140,4625,4625,4625,4625,0
20240903,195100,821671140,4625,4625,4625,4625,0
20240903,195000,821671140,4625,4625,4625,4625,0
20240903,194900,821671140,4625,4625,4625,4625,0
20240903,194800,821671140,4625,4625,4625,4625,0
20240903,194700,821671140,4625,4625,4625,4625,0
20240903,194600,821671140,4625,4625,4625,4625,0
20240903,194500,821671140,4625,4625,4625,4625,0
20240903,194400,821671140,4625,4625,4625,4625,0
20240903,194300,821671140,4625,4625,4625,4625,0
20240903,194200,821671140,4625,4625,4625,4625,0
20240903,194100,821671140,4625,4625,4625,4625,0
20240903,194000,821671140,4625,4625,4625,4625,0
20240903,193900,821671140,4625,4625,4625,4625,0
20240903,193800,821671140,4625,4625,4625,4625,0
20240903,193700,821671140,4625,4625,4625,4625,0
20240903,193600,821671140,4625,4625,4625,4625,0
20240903,193500,821671140,4625,4625,4625,4625,0
20240903,193400,821671140,4625,4625,4625,4625,0
20240903,193300,821671140,4625,4625,4625,4625,3845
20240903,193200,821671140,4625,4625,4625,4625,0
20240903,193100,821671140,4625,4625,4625,4625,0
20240903,193000,821671140,4625,4625,4625,4625,0
20240903,192900,821671140,4625,4625,4625,4625,0
20240903,192800,821671140,4625,4625,4625,4625,0
20240903,192700,821671140,4625,4625,4625,4625,0
20240903,192600,821671140,4625,4625,4625,4625,0
20240903,192500,821671140,4625,4625,4625,4625,0
20240903,192400,821671140,4625,4625,4625,4625,0
20240903,192300,821671140,4625,4625,4625,4625,0
20240903,192200,821671140,4625,4625,4625,4625,0
20240903,192100,821671140,4625,4625,4625,4625,0
20240903,192000,821671140,4625,4625,4625,4625,0
20240903,191900,821671140,4625,4625,4625,4625,0
20240903,191800,821671140,4625,4625,4625,4625,0
20240903,191700,821671140,4625,4625,4625,4625,0
20240903,191600,821671140,4625,4625,4625,4625,0
20240903,191500,821671140,4625,4625,4625,4625,0
20240903,191400,821671140,4625,4625,4625,4625,0
20240903,191300,821671140,4625,4625,4625,4625,0
20240903,191200,821671140,4625,4625,4625,4625,0
20240903,191100,821671140,4625,4625,4625,4625,0
20240903,191000,821671140,4625,4625,4625,4625,0
20240903,190900,821671140,4625,4625,4625,4625,0
20240903,190800,821671140,4625,4625,4625,4625,0
20240903,190700,821671140,4625,4625,4625,4625,0
20240903,190600,821671140,4625,4625,4625,4625,0
20240903,190500,821671140,4625,4625,4625,4625,0
20240903,190400,821671140,4625,4625,4625,4625,0
20240903,190300,821671140,4625,4625,4625,4625,3845
20240903,190200,821671140,4625,4625,4625,4625,0
20240903,190100,821671140,4625,4625,4625,4625,0
20240903,190000,821671140,4625,4625,4625,4625,0
20240903,185900,821671140,4625,4625,4625,4625,0
20240903,185800,821671140,4625,4625,4625,4625,0
20240903,185700,821671140,4625,4625,4625,4625,0
20240903,185600,821671140,4625,4625,4625,4625,0
20240903,185500,821671140,4625,4625,4625,4625,0
20240903,185400,821671140,4625,4625,4625,4625,0
20240903,185300,821671140,4625,4625,4625,4625,0
20240903,185200,821671140,4625,4625,4625,4625,0
20240903,185100,821671140,4625,4625,4625,4625,0
20240903,185000,821671140,4625,4625,4625,4625,0
20240903,184900,821671140,4625,4625,4625,4625,0
20240903,184800,821671140,4625,4625,4625,4625,0
20240903,184700,821671140,4625,4625,4625,4625,0
20240903,184600,821671140,4625,4625,4625,4625,0
20240903,184500,821671140,4625,4625,4625,4625,0
20240903,184400,821671140,4625,4625,4625,4625,0
20240903,184300,821671140,4625,4625,4625,4625,0
20240903,184200,821671140,4625,4625,4625,4625,0
20240903,184100,821671140,4625,4625,4625,4625,0
20240903,184000,821671140,4625,4625,4625,4625,0
20240903,183900,821671140,4625,4625,4625,4625,0
20240903,183800,821671140,4625,4625,4625,4625,0
20240903,183700,821671140,4625,4625,4625,4625,0
20240903,183600,821671140,4625,4625,4625,4625,0
20240903,183500,821671140,4625,4625,4625,4625,0
20240903,183400,821671140,4625,4625,4625,4625,0
20240903,183300,821671140,4625,4625,4625,4625,3845
20240903,183200,821671140,4625,4625,4625,4625,0
20240903,183100,821671140,4625,4625,4625,4625,0
20240903,183000,821671140,4625,4625,4625,4625,0
20240903,182900,821671140,4625,4625,4625,4625,0
20240903,182800,821671140,4625,4625,4625,4625,0
20240903,182700,821671140,4625,4625,4625,4625,0
20240903,182600,821671140,4625,4625,4625,4625,0
20240903,182500,821671140,4625,4625,4625,4625,0
20240903,182400,821671140,4625,4625,4625,4625,0
20240903,182300,821671140,4625,4625,4625,4625,0
20240903,182200,821671140,4625,4625,4625,4625,0
20240903,182100,821671140,4625,4625,4625,4625,0
20240903,182000,821671140,4625,4625,4625,4625,0
20240903,181900,821671140,4625,4625,4625,4625,0
20240903,181800,821671140,4625,4625,4625,4625,0
20240903,181700,821671140,4625,4625,4625,4625,0
20240903,181600,821671140,4625,4625,4625,4625,0
20240903,181500,821671140,4625,4625,4625,4625,0
20240903,181400,821671140,4625,4625,4625,4625,0
20240903,181300,821671140,4625,4625,4625,4625,0
20240903,181200,821671140,4625,4625,4625,4625,0
20240903,181100,821671140,4625,4625,4625,4625,0
20240903,181000,821671140,4625,4625,4625,4625,0
20240903,180900,821671140,4625,4625,4625,4625,0
20240903,180800,821671140,4625,4625,4625,4625,0
20240903,180700,821671140,4625,4625,4625,4625,0
20240903,180600,821671140,4625,4625,4625,4625,0
20240903,180500,821671140,4625,4625,4625,4625,0
20240903,180400,821671140,4625,4625,4625,4625,0
20240903,180300,821671140,4625,4625,4625,4625,3845
20240903,180200,821671140,4625,4625,4625,4625,0
20240903,180100,821671140,4625,4625,4625,4625,0
20240903,180000,821671140,4625,4625,4625,4625,0
20240903,175900,821671140,4625,4625,4625,4625,0
20240903,175800,821671140,4625,4625,4625,4625,0
20240903,175700,821671140,4625,4625,4625,4625,0
20240903,175600,821671140,4625,4625,4625,4625,0
20240903,175500,821671140,4625,4625,4625,4625,0
20240903,175400,821671140,4625,4625,4625,4625,0
20240903,175300,821671140,4625,4625,4625,4625,0
20240903,175200,821671140,4625,4625,4625,4625,0
20240903,175100,821671140,4625,4625,4625,4625,0
20240903,175000,821671140,4625,4625,4625,4625,0
20240903,174900,821671140,4625,4625,4625,4625,0
20240903,174800,821671140,4625,4625,4625,4625,0
20240903,174700,821671140,4625,4625,4625,4625,0
20240903,174600,821671140,4625,4625,4625,4625,0
20240903,174500,821671140,4625,4625,4625,4625,0
20240903,174400,821671140,4625,4625,4625,4625,0
20240903,174300,821671140,4625,4625,4625,4625,0
20240903,174200,821671140,4625,4625,4625,4625,0
20240903,174100,821671140,4625,4625,4625,4625,0
20240903,174000,821671140,4625,4625,4625,4625,0
20240903,173900,821671140,4625,4625,4625,4625,0
20240903,173800,821671140,4625,4625,4625,4625,0
20240903,173700,821671140,4625,4625,4625,4625,0
20240903,173600,821671140,4625,4625,4625,4625,0
20240903,173500,821671140,4625,4625,4625,4625,0
20240903,173400,821671140,4625,4625,4625,4625,0
20240903,173300,821671140,4625,4625,4625,4625,3845
20240903,173200,821671140,4625,4625,4625,4625,0
20240903,173100,821671140,4625,4625,4625,4625,0
20240903,173000,821671140,4625,4625,4625,4625,0
20240903,172900,821671140,4625,4625,4625,4625,0
20240903,172800,821671140,4625,4625,4625,4625,0
20240903,172700,821671140,4625,4625,4625,4625,0
20240903,172600,821671140,4625,4625,4625,4625,0
20240903,172500,821671140,4625,4625,4625,4625,0
20240903,172400,821671140,4625,4625,4625,4625,0
20240903,172300,821671140,4625,4625,4625,4625,0
20240903,172200,821671140,4625,4625,4625,4625,0
20240903,172100,821671140,4625,4625,4625,4625,0
20240903,172000,821671140,4625,4625,4625,4625,0
20240903,171900,821671140,4625,4625,4625,4625,0
20240903,171800,821671140,4625,4625,4625,4625,0
20240903,171700,821671140,4625,4625,4625,4625,0
20240903,171600,821671140,4625,4625,4625,4625,0
20240903,171500,821671140,4625,4625,4625,4625,0
20240903,171400,821671140,4625,4625,4625,4625,0
20240903,171300,821671140,4625,4625,4625,4625,0
20240903,171200,821671140,4625,4625,4625,4625,0
20240903,171100,821671140,4625,4625,4625,4625,0
20240903,171000,821671140,4625,4625,4625,4625,0
20240903,170900,821671140,4625,4625,4625,4625,0
20240903,170800,821671140,4625,4625,4625,4625,0
20240903,170700,821671140,4625,4625,4625,4625,0
20240903,170600,821671140,4625,4625,4625,4625,0
20240903,170500,821671140,4625,4625,4625,4625,0
20240903,170400,821671140,4625,4625,4625,4625,0
20240903,170300,821671140,4625,4625,4625,4625,3845
20240903,170200,821671140,4625,4625,4625,4625,0
20240903,170100,821671140,4625,4625,4625,4625,0
20240903,170000,821671140,4625,4625,4625,4625,0
20240903,165900,821671140,4625,4625,4625,4625,0
20240903,165800,821671140,4625,4625,4625,4625,0
20240903,165700,821671140,4625,4625,4625,4625,0
20240903,165600,821671140,4625,4625,4625,4625,0
20240903,165500,821671140,4625,4625,4625,4625,0
20240903,165400,821671140,4625,4625,4625,4625,0
20240903,165300,821671140,4625,4625,4625,4625,0
20240903,165200,821671140,4625,4625,4625,4625,0
20240903,165100,821671140,4625,4625,4625,4625,0
20240903,165000,821671140,4625,4625,4625,4625,0
20240903,164900,821671140,4625,4625,4625,4625,0
20240903,164800,821671140,4625,4625,4625,4625,0
20240903,164700,821671140,4625,4625,4625,4625,0
20240903,164600,821671140,4625,4625,4625,4625,0
20240903,164500,821671140,4625,4625,4625,4625,0
20240903,164400,821671140,4625,4625,4625,4625,0
20240903,164300,821671140,4625,4625,4625,4625,0
20240903,164200,821671140,4625,4625,4625,4625,0
20240903,164100,821671140,4625,4625,4625,4625,0
20240903,164000,821671140,4625,4625,4625,4625,0
20240903,163900,821671140,4625,4625,4625,4625,0
20240903,163800,821671140,4625,4625,4625,4625,0
20240903,163700,821671140,4625,4625,4625,4625,0
20240903,163600,821671140,4625,4625,4625,4625,0
20240903,163500,821671140,4625,4625,4625,4625,0
20240903,163400,821671140,4625,4625,4625,4625,0
20240903,163300,821671140,4625,4625,4625,4625,3845
20240903,163200,821671140,4625,4625,4625,4625,0
20240903,163100,821671140,4625,4625,4625,4625,0
20240903,163000,821671140,4625,4625,4625,4625,0
20240903,162900,821671140,4625,4625,4625,4625,0
20240903,162800,821671140,4625,4625,4625,4625,0
20240903,162700,821671140,4625,4625,4625,4625,0
20240903,162600,821671140,4625,4625,4625,4625,0
20240903,162500,821671140,4625,4625,4625,4625,0
20240903,162400,821671140,4625,4625,4625,4625,0
20240903,162300,821671140,4625,4625,4625,4625,0
20240903,162200,821671140,4625,4625,4625,4625,0
20240903,162100,821671140,4625,4625,4625,4625,0
20240903,162000,821671140,4625,4625,4625,4625,0
20240903,161900,821671140,4625,4625,4625,4625,0
20240903,161800,821671140,4625,4625,4625,4625,0
20240903,161700,821671140,4625,4625,4625,4625,0
20240903,161600,821671140,4625,4625,4625,4625,0
20240903,161500,821671140,4625,4625,4625,4625,0
20240903,161400,821671140,4625,4625,4625,4625,0
20240903,161300,821671140,4625,4625,4625,4625,0
20240903,161200,821671140,4625,4625,4625,4625,0
20240903,161100,821671140,4625,4625,4625,4625,0
20240903,161000,821671140,4625,4625,4625,4625,0
20240903,160900,821671140,4625,4625,4625,4625,0
20240903,160800,821671140,4625,4625,4625,4625,0
20240903,160700,821671140,4625,4625,4625,4625,0
20240903,160600,821671140,4625,4625,4625,4625,0
20240903,160500,821671140,4625,4625,4625,4625,0
20240903,160400,821671140,4625,4625,4625,4625,0
20240903,160300,821671140,4625,4625,4625,4625,3845
20240903,160200,821671140,4625,4625,4625,4625,0
20240903,160100,821671140,4625,4625,4625,4625,0
20240903,160000,821671140,4625,4625,4625,4625,0
20240903,155900,821671140,4625,4625,4625,4625,0
20240903,155800,821671140,4625,4625,4625,4625,0
20240903,155700,821671140,4625,4625,4625,4625,0
20240903,155600,821671140,4625,4625,4625,4625,0
20240903,155500,821671140,4625,4625,4625,4625,0
20240903,155400,821671140,4625,4625,4625,4625,0
20240903,155300,821671140,4625,4625,4625,4625,0
20240903,155200,821671140,4625,4625,4625,4625,0
20240903,155100,821671140,4625,4625,4625,4625,0
20240903,155000,821671140,4625,4625,4625,4625,0
20240903,154900,821671140,4625,4625,4625,4625,0
20240903,154800,821671140,4625,4625,4625,4625,0
20240903,154700,821671140,4625,4625,4625,4625,0
20240903,154600,821671140,4625,4625,4625,4625,0
20240903,154500,821671140,4625,4625,4625,4625,0
20240903,154400,821671140,4625,4625,4625,4625,0
20240903,154300,821671140,4625,4625,4625,4625,0
20240903,154200,821671140,4625,4625,4625,4625,0
20240903,154100,821671140,4625,4625,4625,4625,0
20240903,154000,821671140,4625,4625,4625,4625,0
20240903,153900,821671140,4625,4625,4625,4625,0
20240903,153800,821671140,4625,4625,4625,4625,0
20240903,153700,821671140,4625,4625,4625,4625,0
20240903,153600,821671140,4625,4625,4625,4625,0
20240903,153500,821671140,4625,4625,4625,4625,0
20240903,153400,821671140,4625,4625,4625,4625,0
20240903,153300,821671140,4625,4625,4625,4625,3845
20240903,153200,821671140,4625,4625,4625,4625,0
20240903,153100,821671140,4625,4625,4625,4625,0
20240903,153000,821671140,4625,4625,4625,4625,3845
20240903,152900,803888015,4625,4625,4625,4625,0
20240903,152800,803888015,4625,4625,4625,4625,0
20240903,152700,803888015,4625,4625,4625,4625,0
20240903,152600,803888015,4625,4625,4625,4625,0
20240903,152500,803888015,4625,4625,4625,4625,0
20240903,152400,803888015,4625,4625,4625,4625,0
20240903,152300,803888015,4625,4625,4625,4625,0
20240903,152200,803888015,4625,4625,4625,4625,0
20240903,152100,803888015,4625,4625,4625,4625,0
20240903,152000,803888015,4625,4625,4625,4625,0
20240903,151900,803888015,4625,4630,4630,4625,1600
20240903,151800,796487970,4630,4635,4635,4630,191
20240903,151700,795603035,4635,4635,4635,4635,6
20240903,151600,795575225,4640,4640,4640,4640,0
20240903,151500,795575225,4640,4640,4640,4640,0
20240903,151400,795575225,4640,4635,4640,4635,1018
20240903,151300,790854710,4635,4635,4635,4635,1
20240903,151200,790850075,4630,4630,4630,4630,3465
20240903,151100,774807125,4630,4630,4630,4630,20
20240903,151000,774714525,4630,4630,4630,4630,180
20240903,150900,773881125,4630,4630,4630,4630,621
20240903,150800,771005895,4630,4625,4630,4625,500
20240903,150700,768692145,4620,4625,4625,4620,803
20240903,150600,764980780,4620,4620,4620,4620,250
20240903,150500,763825780,4625,4625,4625,4625,1184
20240903,150400,758349780,4620,4625,4625,4620,644
20240903,150300,755374485,4625,4625,4625,4625,71
20240903,150200,755046110,4620,4620,4620,4620,107
20240903,150100,754551770,4625,4625,4625,4625,1
20240903,150000,754547145,4620,4620,4620,4620,49
20240903,145900,754320765,4620,4625,4625,4620,254
20240903,145800,753147230,4625,4625,4625,4625,6
20240903,145700,753119480,4620,4620,4620,4620,222
20240903,145600,752093840,4620,4625,4625,4620,112
20240903,145500,751575890,4625,4625,4625,4625,102
20240903,145400,751104140,4625,4630,4630,4625,109
20240903,145300,750600010,4625,4625,4630,4625,1176
20240903,145200,745160990,4625,4625,4630,4625,338
20240903,145100,743597720,4625,4625,4630,4625,502
20240903,145000,741275965,4630,4630,4630,4630,1237
20240903,144900,735548655,4635,4635,4635,4635,0
20240903,144800,735548655,4635,4635,4635,4635,0
20240903,144700,735548655,4635,4635,4635,4635,152
20240903,144600,734844135,4635,4640,4640,4635,102
20240903,144500,734371355,4630,4635,4635,4630,40
20240903,144400,734186105,4630,4635,4635,4630,1437
20240903,144300,727531545,4630,4630,4630,4630,0
20240903,144200,727531545,4630,4630,4630,4630,0
20240903,144100,727531545,4630,4630,4630,4630,435
20240903,144000,725517495,4640,4640,4640,4640,1
20240903,143900,725512855,4640,4640,4640,4640,378
20240903,143800,723758935,4640,4640,4640,4630,1131
20240903,143700,718519485,4640,4645,4645,4640,467
20240903,143600,716352595,4645,4645,4645,4645,257
20240903,143500,715158830,4640,4640,4640,4640,56
20240903,143400,714898990,4640,4640,4640,4640,9
20240903,143300,714857230,4645,4645,4645,4645,6
20240903,143200,714829360,4650,4650,4650,4650,0
20240903,143100,714829360,4650,4650,4650,4650,0
20240903,143000,714829360,4650,4650,4650,4650,14
20240903,142900,714764260,4650,4640,4650,4625,1808
20240903,142800,706375945,4645,4645,4645,4645,9
20240903,142700,706334140,4645,4640,4645,4640,31
20240903,142600,706190245,4640,4640,4640,4640,4
20240903,142500,706171685,4630,4630,4630,4630,0
20240903,142400,706171685,4630,4630,4630,4630,28
20240903,142300,706042045,4630,4645,4645,4630,2006
20240903,142200,696753475,4645,4635,4645,4630,219
20240903,142100,695739475,4645,4645,4645,4645,2
20240903,142000,695730185,4645,4645,4645,4645,1
20240903,141900,695725540,4635,4635,4635,4635,2000
20240903,141800,686455540,4640,4640,4640,4640,98
20240903,141700,686000820,4635,4635,4635,4635,7
20240903,141600,685968375,4635,4640,4640,4635,202
20240903,141500,685031105,4640,4640,4640,4640,110
20240903,141400,684520705,4650,4640,4650,4640,472
20240903,141300,682330605,4655,4635,4655,4635,4
20240903,141200,682312025,4655,4635,4655,4635,174
20240903,141100,681505515,4640,4640,4640,4640,4995
20240903,141000,658328715,4635,4650,4650,4635,73
20240903,140900,657990320,4640,4640,4640,4640,0
20240903,140800,657990320,4640,4640,4640,4640,0
20240903,140700,657990320,4640,4640,4640,4640,0
20240903,140600,657990320,4640,4640,4640,4640,0
20240903,140500,657990320,4640,4655,4655,4640,201
20240903,140400,657057665,4655,4630,4655,4630,301
20240903,140300,655664010,4630,4635,4635,4630,1000
20240903,140200,651029710,4655,4635,4655,4635,36
20240903,140100,650862830,4640,4640,4640,4640,50
20240903,140000,650630830,4640,4630,4640,4630,4193
20240903,135900,631204125,4630,4630,4630,4630,20
20240903,135800,631111525,4635,4635,4635,4635,252
20240903,135700,629943505,4635,4640,4640,4635,17
20240903,135600,629864695,4635,4635,4635,4635,0
20240903,135500,629864695,4635,4635,4635,4635,520
20240903,135400,627454495,4635,4635,4635,4635,0
20240903,135300,627454495,4635,4635,4635,4635,0
20240903,135200,627454495,4635,4635,4635,4635,941
20240903,135100,623092960,4640,4640,4640,4640,618
20240903,135000,620225440,4650,4640,4650,4640,1005
20240903,134900,615562190,4640,4640,4640,4640,0
20240903,134800,615562190,4640,4640,4640,4640,0
20240903,134700,615562190,4640,4640,4640,4640,0
20240903,134600,615562190,4640,4640,4640,4640,0
20240903,134500,615562190,4640,4640,4640,4640,871
20240903,134400,611520750,4640,4640,4640,4640,5
20240903,134300,611497550,4640,4640,4640,4640,0
20240903,134200,611497550,4640,4640,4640,4640,0
20240903,134100,611497550,4640,4640,4640,4640,517
20240903,134000,609098670,4640,4640,4640,4640,5
20240903,133900,609075470,4640,4640,4640,4640,60
20240903,133800,608797070,4650,4650,4650,4650,0
20240903,133700,608797070,4650,4655,4655,4650,4
20240903,133600,608778465,4635,4635,4635,4635,0
20240903,133500,608778465,4635,4635,4635,4635,1
20240903,133400,608773830,4635,4640,4640,4635,80
20240903,133300,608402880,4640,4640,4640,4640,596
20240903,133200,605637440,4635,4635,4635,4635,300
20240903,133100,604246940,4640,4640,4640,4640,10
20240903,133000,604200540,4640,4640,4640,4640,500
20240903,132900,601880540,4635,4635,4635,4635,5
20240903,132800,601857365,4635,4630,4635,4630,1043
20240903,132700,597023300,4635,4635,4635,4630,384
20240903,132600,595244710,4635,4640,4640,4635,114
20240903,132500,594715765,4645,4645,4645,4645,0
20240903,132400,594715765,4645,4635,4645,4630,1123
20240903,132300,589514480,4635,4645,4645,4635,5479
20240903,132200,564101960,4650,4650,4650,4650,43
20240903,132100,563902010,4645,4650,4650,4645,3118
20240903,132000,549415810,4660,4660,4660,4660,108
20240903,131900,548912530,4655,4665,4665,4655,56
20240903,131800,548651810,4655,4655,4655,4655,27
20240903,131700,548526125,4660,4660,4660,4660,214
20240903,131600,547528885,4660,4660,4660,4660,0
20240903,131500,547528885,4660,4660,4660,4660,1
20240903,131400,547524225,4660,4660,4660,4660,0
20240903,131300,547524225,4660,4660,4660,4660,1
20240903,131200,547519565,4660,4660,4660,4660,0
20240903,131100,547519565,4660,4660,4660,4660,0
20240903,131000,547519565,4660,4665,4665,4660,2
20240903,130900,547510240,4655,4665,4665,4655,228
20240903,130800,546448400,4665,4665,4665,4665,20
20240903,130700,546355100,4665,4665,4665,4665,0
20240903,130600,546355100,4665,4650,4665,4650,31
20240903,130500,546210935,4665,4665,4665,4665,42
20240903,130400,546015005,4665,4665,4665,4665,10
20240903,130300,545968355,4665,4665,4665,4665,1
20240903,130200,545963690,4665,4665,4665,4665,0
20240903,130100,545963690,4665,4665,4665,4665,0
20240903,130000,545963690,4665,4665,4665,4665,3
20240903,125900,545949695,4665,4665,4665,4665,0
20240903,125800,545949695,4665,4665,4665,4665,0
20240903,125700,545949695,4665,4665,4665,4665,2
20240903,125600,545940365,4665,4665,4665,4665,300
20240903,125500,544540865,4665,4665,4665,4665,95
20240903,125400,544097690,4665,4660,4665,4660,103
20240903,125300,543617695,4660,4660,4660,4660,100
20240903,125200,543151695,4645,4660,4660,4645,700
20240903,125100,539892945,4660,4660,4660,4660,20
20240903,125000,539799745,4660,4660,4660,4660,1
20240903,124900,539795085,4655,4655,4655,4655,0
20240903,124800,539795085,4655,4655,4655,4655,239
20240903,124700,538682540,4655,4650,4655,4650,170
20240903,124600,537891940,4650,4650,4650,4650,40
20240903,124500,537705940,4645,4645,4645,4645,588
20240903,124400,534974680,4645,4645,4645,4645,1
20240903,124300,534970035,4640,4640,4640,4640,0
20240903,124200,534970035,4640,4645,4645,4640,131
20240903,124100,534362190,4645,4645,4645,4645,1
20240903,124000,534357545,4645,4645,4645,4645,10
20240903,123900,534311095,4645,4645,4645,4645,17
20240903,123800,534232130,4645,4650,4650,4645,107
20240903,123700,533734585,4650,4650,4650,4650,483
20240903,123600,531488635,4650,4650,4650,4650,13
20240903,123500,531428185,4640,4640,4640,4640,0
20240903,123400,531428185,4640,4650,4650,4635,602
20240903,123300,528637895,4650,4650,4650,4650,5
20240903,123200,528614645,4655,4655,4655,4655,2
20240903,123100,528605335,4635,4655,4655,4635,601
20240903,123000,525817760,4640,4655,4655,4640,1256
20240903,122900,519986060,4655,4650,4655,4650,146
20240903,122800,519307155,4650,4650,4650,4650,5
20240903,122700,519283905,4650,4650,4650,4650,65
20240903,122600,518981655,4650,4650,4650,4650,5
20240903,122500,518958405,4655,4650,4655,4650,75
20240903,122400,518609605,4650,4650,4650,4650,0
20240903,122300,518609605,4650,4650,4650,4650,1
20240903,122200,518604955,4650,4645,4650,4645,400
20240903,122100,516745955,4645,4645,4645,4645,50
20240903,122000,516513705,4650,4650,4650,4650,56
20240903,121900,516253305,4650,4650,4650,4650,229
20240903,121800,515188455,4650,4650,4650,4650,0
20240903,121700,515188455,4650,4650,4650,4650,240
20240903,121600,514072455,4655,4655,4655,4655,29
20240903,121500,513937460,4650,4650,4650,4650,10
20240903,121400,513890960,4655,4655,4655,4655,2
20240903,121300,513881650,4655,4655,4655,4650,342
20240903,121200,512291340,4650,4655,4655,4650,146
20240903,121100,511612435,4655,4655,4655,4655,8
20240903,121000,511575195,4655,4665,4665,4655,801
20240903,120900,507843870,4670,4665,4670,4665,50
20240903,120800,507610615,4670,4670,4670,4665,114
20240903,120700,507078790,4670,4665,4670,4665,51
20240903,120600,506840870,4660,4660,4660,4660,255
20240903,120500,505652570,4675,4670,4680,4665,1250
20240903,120400,499821225,4680,4680,4680,4680,5
20240903,120300,499797825,4680,4680,4680,4680,0
20240903,120200,499797825,4680,4665,4680,4665,101
20240903,120100,499326645,4665,4665,4665,4665,0
20240903,120000,499326645,4665,4665,4680,4665,13
20240903,115900,499265955,4670,4670,4670,4670,261
20240903,115800,498047085,4675,4675,4675,4675,0
20240903,115700,498047085,4675,4675,4675,4675,21
20240903,115600,497948910,4675,4675,4675,4675,0
20240903,115500,497948910,4675,4675,4675,4675,100
20240903,115400,497481410,4680,4680,4680,4680,0
20240903,115300,497481410,4680,4680,4680,4680,35
20240903,115200,497317610,4685,4685,4685,4685,1
20240903,115100,497312925,4685,4685,4685,4685,0
20240903,115000,497312925,4685,4685,4685,4685,0
20240903,114900,497312925,4685,4685,4685,4685,1
20240903,114800,497308240,4680,4680,4680,4680,0
20240903,114700,497308240,4680,4680,4680,4680,85
20240903,114600,496910440,4690,4690,4690,4690,0
20240903,114500,496910440,4690,4690,4690,4690,0
20240903,114400,496910440,4690,4690,4690,4690,1
20240903,114300,496905750,4690,4690,4690,4690,1511
20240903,114200,489819160,4690,4690,4690,4690,0
20240903,114100,489819160,4690,4690,4690,4690,701
20240903,114000,486531470,4680,4680,4680,4680,100
20240903,113900,486063470,4680,4680,4680,4680,0
20240903,113800,486063470,4680,4685,4685,4680,300
20240903,113700,484658470,4685,4685,4685,4685,0
20240903,113600,484658470,4685,4680,4685,4680,909
20240903,113500,480400145,4680,4680,4680,4680,101
20240903,113400,479927465,4680,4680,4680,4680,1
20240903,113300,479922785,4665,4665,4665,4665,0
20240903,113200,479922785,4665,4665,4665,4665,283
20240903,113100,478602590,4680,4680,4680,4680,0
20240903,113000,478602590,4680,4680,4680,4680,0
20240903,112900,478602590,4680,4680,4680,4680,12
20240903,112800,478546430,4670,4670,4670,4670,0
20240903,112700,478546430,4670,4670,4670,4670,330
20240903,112600,477005330,4680,4680,4680,4680,50
20240903,112500,476771330,4670,4670,4670,4670,3
20240903,112400,476757320,4670,4670,4670,4670,27
20240903,112300,476631230,4670,4675,4675,4670,2
20240903,112200,476621885,4650,4650,4650,4650,0
20240903,112100,476621885,4650,4650,4650,4650,0
20240903,112000,476621885,4650,4650,4650,4650,0
20240903,111900,476621885,4650,4670,4670,4650,400
20240903,111800,474755950,4670,4670,4670,4670,0
20240903,111700,474755950,4670,4670,4670,4670,0
20240903,111600,474755950,4670,4670,4670,4670,1
20240903,111500,474751280,4670,4670,4670,4670,136
20240903,111400,474116160,4670,4670,4670,4670,64
20240903,111300,473817280,4670,4670,4670,4670,0
20240903,111200,473817280,4670,4670,4670,4670,8
20240903,111100,473779920,4670,4670,4670,4670,0
20240903,111000,473779920,4670,4680,4680,4670,632
20240903,110900,470822170,4680,4680,4680,4680,0
20240903,110800,470822170,4680,4670,4680,4670,1657
20240903,110700,463077060,4645,4645,4645,4645,0
20240903,110600,463077060,4645,4645,4645,4645,0
20240903,110500,463077060,4645,4660,4660,4625,4137
20240903,110400,443879860,4650,4680,4680,4650,331
20240903,110300,442336810,4655,4655,4660,4655,350
20240903,110200,440707410,4680,4680,4680,4680,20
20240903,110100,440613810,4680,4670,4680,4650,7959
20240903,110000,403529990,4670,4680,4680,4670,1065
20240903,105900,398555005,4675,4680,4680,4675,69
20240903,105800,398232165,4680,4680,4680,4680,900
20240903,105700,394020165,4685,4685,4685,4685,205
20240903,105600,393059740,4685,4685,4685,4685,9
20240903,105500,393017575,4685,4675,4685,4675,583
20240903,105400,390290980,4675,4675,4675,4675,0
20240903,105300,390290980,4675,4675,4675,4675,0
20240903,105200,390290980,4675,4675,4675,4675,100
20240903,105100,389823480,4680,4675,4680,4670,683
20240903,105000,386627135,4675,4680,4680,4675,353
20240903,104900,384975105,4680,4680,4680,4680,513
20240903,104800,382574265,4680,4680,4680,4680,30
20240903,104700,382433865,4680,4680,4680,4680,44
20240903,104600,382227945,4680,4680,4680,4680,267
20240903,104500,380978385,4675,4665,4675,4665,39
20240903,104400,380796390,4665,4665,4665,4665,282
20240903,104300,379480860,4665,4665,4665,4665,475
20240903,104200,377264985,4665,4665,4665,4665,31
20240903,104100,377120370,4665,4665,4665,4665,0
20240903,104000,377120370,4665,4660,4665,4660,605
20240903,103900,374300570,4665,4670,4670,4665,211
20240903,103800,373316250,4670,4665,4670,4665,7
20240903,103700,373283575,4660,4660,4660,4660,0
20240903,103600,373283575,4660,4665,4665,4660,4988
20240903,103500,350021460,4670,4670,4670,4670,1118
20240903,103400,344800400,4670,4670,4670,4670,40
20240903,103300,344613600,4675,4680,4680,4675,2168
20240903,103200,334477540,4680,4675,4680,4675,229
20240903,103100,333406880,4670,4670,4670,4670,56
20240903,103000,333145360,4675,4675,4675,4675,0
20240903,102900,333145360,4675,4680,4680,4675,168
20240903,102800,332359610,4680,4680,4680,4680,0
20240903,102700,332359610,4680,4680,4680,4680,100
20240903,102600,331891610,4680,4665,4680,4665,852
20240903,102500,327917000,4665,4665,4665,4665,930
20240903,102400,323578550,4665,4665,4665,4665,355
20240903,102300,321922475,4665,4665,4685,4665,74
20240903,102200,321577245,4665,4665,4665,4665,406
20240903,102100,319683255,4665,4665,4665,4665,25
20240903,102000,319566630,4665,4665,4665,4665,1148
20240903,101900,314211210,4665,4680,4680,4665,500
20240903,101800,311874655,4680,4680,4680,4680,0
20240903,101700,311874655,4680,4680,4680,4680,0
20240903,101600,311874655,4680,4680,4680,4680,0
20240903,101500,311874655,4680,4680,4680,4680,806
20240903,101400,308102575,4680,4700,4700,4680,3465
20240903,101300,291865265,4700,4700,4700,4700,170
20240903,101200,291066265,4700,4700,4700,4700,0
20240903,101100,291066265,4700,4710,4710,4700,446
20240903,101000,288970050,4700,4705,4705,4700,400
20240903,100900,287088830,4710,4710,4710,4710,0
20240903,100800,287088830,4710,4710,4710,4710,100
20240903,100700,286617830,4710,4710,4710,4710,100
20240903,100600,286146830,4710,4710,4710,4710,1
20240903,100500,286142120,4700,4700,4700,4700,537
20240903,100400,283618220,4690,4690,4690,4690,0
20240903,100300,283618220,4690,4690,4690,4690,1732
20240903,100200,275495140,4690,4710,4710,4690,705
20240903,100100,272174630,4710,4710,4710,4710,423
20240903,100000,270182300,4685,4700,4700,4685,910
20240903,095900,265918800,4700,4700,4700,4700,402
20240903,095800,264029400,4685,4685,4685,4685,1740
20240903,095700,255877500,4685,4690,4690,4685,860
20240903,095600,251848345,4690,4690,4690,4690,1
20240903,095500,251843655,4690,4690,4690,4685,1187
20240903,095400,246281105,4685,4690,4690,4685,3235
20240903,095300,231115325,4690,4690,4690,4690,401
20240903,095200,229234635,4695,4695,4695,4695,2
20240903,095100,229225245,4695,4695,4695,4695,0
20240903,095000,229225245,4695,4700,4700,4695,3184
20240903,094900,214260705,4700,4700,4700,4700,100
20240903,094800,213790705,4700,4700,4700,4700,0
20240903,094700,213790705,4700,4700,4700,4700,888
20240903,094600,209617105,4700,4700,4700,4700,1603
20240903,094500,202083005,4700,4715,4715,4700,5199
20240903,094400,177603845,4720,4715,4720,4715,11
20240903,094300,177551930,4715,4715,4715,4715,206
20240903,094200,176580640,4715,4715,4715,4715,58
20240903,094100,176307170,4715,4715,4715,4715,237
20240903,094000,175189715,4740,4720,4740,4715,51
20240903,093900,174949000,4735,4740,4740,4735,6
20240903,093800,174920585,4740,4740,4740,4740,2
20240903,093700,174911105,4710,4715,4715,4710,1177
20240903,093600,169364510,4715,4730,4730,4710,4554
20240903,093500,147904465,4735,4735,4735,4735,301
20240903,093400,146479230,4735,4735,4735,4735,10
20240903,093300,146431880,4725,4725,4725,4725,1500
20240903,093200,139344380,4730,4730,4730,4730,0
20240903,093100,139344380,4730,4730,4730,4730,501
20240903,093000,136974650,4730,4730,4730,4730,184
20240903,092900,136104330,4725,4750,4750,4725,791
20240903,092800,132363885,4750,4750,4750,4750,500
20240903,092700,129988885,4750,4750,4750,4725,2090
20240903,092600,120088860,4750,4730,4750,4725,2095
20240903,092500,110141220,4745,4720,4745,4720,1868
20240903,092400,101317855,4720,4730,4730,4720,1013
20240903,092300,96531045,4725,4725,4725,4725,0
20240903,092200,96531045,4725,4730,4730,4725,1452
20240903,092100,89668835,4750,4750,4750,4750,50
20240903,092000,89431335,4750,4750,4750,4750,30
20240903,091900,89288835,4750,4750,4750,4750,1352
20240903,091800,82866835,4740,4730,4740,4730,664
20240903,091700,79721605,4735,4740,4740,4735,540
20240903,091600,77162600,4740,4750,4760,4740,147
20240903,091500,76465350,4750,4750,4750,4750,594
20240903,091400,73643850,4750,4750,4750,4750,470
20240903,091300,71411350,4750,4740,4750,4740,499
20240903,091200,69044580,4740,4740,4740,4735,545
20240903,091100,66461460,4740,4740,4740,4740,67
20240903,091000,66143880,4740,4740,4740,4740,109
20240903,090900,65627220,4735,4735,4735,4735,0
20240903,090800,65627220,4735,4750,4750,4735,1731
20240903,090700,57430485,4755,4755,4755,4755,1005
20240903,090600,52651710,4755,4740,4755,4740,2422
20240903,090500,41158220,4750,4765,4765,4750,732
20240903,090400,37680275,4750,4760,4765,4750,933
20240903,090300,33242975,4760,4755,4765,4755,2592
20240903,090200,20904775,4760,4705,4760,4705,3143
20240903,090100,5994940,4700,4670,4700,4665,970
20240903,090000,1441485,4665,4665,4665,4665,309