stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,203300,1422988135,4350,4350,4350,4350,5521
20240904,203200,1422988135,4350,4350,4350,4350,0
20240904,203100,1422988135,4350,4350,4350,4350,0
20240904,203000,1422988135,4350,4350,4350,4350,0
20240904,202900,1422988135,4350,4350,4350,4350,0
20240904,202800,1422988135,4350,4350,4350,4350,0
20240904,202700,1422988135,4350,4350,4350,4350,0
20240904,202600,1422988135,4350,4350,4350,4350,0
20240904,202500,1422988135,4350,4350,4350,4350,0
20240904,202400,1422988135,4350,4350,4350,4350,0
20240904,202300,1422988135,4350,4350,4350,4350,0
20240904,202200,1422988135,4350,4350,4350,4350,0
20240904,202100,1422988135,4350,4350,4350,4350,0
20240904,202000,1422988135,4350,4350,4350,4350,0
20240904,201900,1422988135,4350,4350,4350,4350,0
20240904,201800,1422988135,4350,4350,4350,4350,0
20240904,201700,1422988135,4350,4350,4350,4350,0
20240904,201600,1422988135,4350,4350,4350,4350,0
20240904,201500,1422988135,4350,4350,4350,4350,0
20240904,201400,1422988135,4350,4350,4350,4350,0
20240904,201300,1422988135,4350,4350,4350,4350,0
20240904,201200,1422988135,4350,4350,4350,4350,0
20240904,201100,1422988135,4350,4350,4350,4350,0
20240904,201000,1422988135,4350,4350,4350,4350,0
20240904,200900,1422988135,4350,4350,4350,4350,0
20240904,200800,1422988135,4350,4350,4350,4350,0
20240904,200700,1422988135,4350,4350,4350,4350,0
20240904,200600,1422988135,4350,4350,4350,4350,0
20240904,200500,1422988135,4350,4350,4350,4350,0
20240904,200400,1422988135,4350,4350,4350,4350,0
20240904,200300,1422988135,4350,4350,4350,4350,5521
20240904,200200,1422988135,4350,4350,4350,4350,0
20240904,200100,1422988135,4350,4350,4350,4350,0
20240904,200000,1422988135,4350,4350,4350,4350,0
20240904,195900,1422988135,4350,4350,4350,4350,0
20240904,195800,1422988135,4350,4350,4350,4350,0
20240904,195700,1422988135,4350,4350,4350,4350,0
20240904,195600,1422988135,4350,4350,4350,4350,0
20240904,195500,1422988135,4350,4350,4350,4350,0
20240904,195400,1422988135,4350,4350,4350,4350,0
20240904,195300,1422988135,4350,4350,4350,4350,0
20240904,195200,1422988135,4350,4350,4350,4350,0
20240904,195100,1422988135,4350,4350,4350,4350,0
20240904,195000,1422988135,4350,4350,4350,4350,0
20240904,194900,1422988135,4350,4350,4350,4350,0
20240904,194800,1422988135,4350,4350,4350,4350,0
20240904,194700,1422988135,4350,4350,4350,4350,0
20240904,194600,1422988135,4350,4350,4350,4350,0
20240904,194500,1422988135,4350,4350,4350,4350,0
20240904,194400,1422988135,4350,4350,4350,4350,0
20240904,194300,1422988135,4350,4350,4350,4350,0
20240904,194200,1422988135,4350,4350,4350,4350,0
20240904,194100,1422988135,4350,4350,4350,4350,0
20240904,194000,1422988135,4350,4350,4350,4350,0
20240904,193900,1422988135,4350,4350,4350,4350,0
20240904,193800,1422988135,4350,4350,4350,4350,0
20240904,193700,1422988135,4350,4350,4350,4350,0
20240904,193600,1422988135,4350,4350,4350,4350,0
20240904,193500,1422988135,4350,4350,4350,4350,0
20240904,193400,1422988135,4350,4350,4350,4350,0
20240904,193300,1422988135,4350,4350,4350,4350,5521
20240904,193200,1422988135,4350,4350,4350,4350,0
20240904,193100,1422988135,4350,4350,4350,4350,0
20240904,193000,1422988135,4350,4350,4350,4350,0
20240904,192900,1422988135,4350,4350,4350,4350,0
20240904,192800,1422988135,4350,4350,4350,4350,0
20240904,192700,1422988135,4350,4350,4350,4350,0
20240904,192600,1422988135,4350,4350,4350,4350,0
20240904,192500,1422988135,4350,4350,4350,4350,0
20240904,192400,1422988135,4350,4350,4350,4350,0
20240904,192300,1422988135,4350,4350,4350,4350,0
20240904,192200,1422988135,4350,4350,4350,4350,0
20240904,192100,1422988135,4350,4350,4350,4350,0
20240904,192000,1422988135,4350,4350,4350,4350,0
20240904,191900,1422988135,4350,4350,4350,4350,0
20240904,191800,1422988135,4350,4350,4350,4350,0
20240904,191700,1422988135,4350,4350,4350,4350,0
20240904,191600,1422988135,4350,4350,4350,4350,0
20240904,191500,1422988135,4350,4350,4350,4350,0
20240904,191400,1422988135,4350,4350,4350,4350,0
20240904,191300,1422988135,4350,4350,4350,4350,0
20240904,191200,1422988135,4350,4350,4350,4350,0
20240904,191100,1422988135,4350,4350,4350,4350,0
20240904,191000,1422988135,4350,4350,4350,4350,0
20240904,190900,1422988135,4350,4350,4350,4350,0
20240904,190800,1422988135,4350,4350,4350,4350,0
20240904,190700,1422988135,4350,4350,4350,4350,0
20240904,190600,1422988135,4350,4350,4350,4350,0
20240904,190500,1422988135,4350,4350,4350,4350,0
20240904,190400,1422988135,4350,4350,4350,4350,0
20240904,190300,1422988135,4350,4350,4350,4350,5521
20240904,190200,1422988135,4350,4350,4350,4350,0
20240904,190100,1422988135,4350,4350,4350,4350,0
20240904,190000,1422988135,4350,4350,4350,4350,0
20240904,185900,1422988135,4350,4350,4350,4350,0
20240904,185800,1422988135,4350,4350,4350,4350,0
20240904,185700,1422988135,4350,4350,4350,4350,0
20240904,185600,1422988135,4350,4350,4350,4350,0
20240904,185500,1422988135,4350,4350,4350,4350,0
20240904,185400,1422988135,4350,4350,4350,4350,0
20240904,185300,1422988135,4350,4350,4350,4350,0
20240904,185200,1422988135,4350,4350,4350,4350,0
20240904,185100,1422988135,4350,4350,4350,4350,0
20240904,185000,1422988135,4350,4350,4350,4350,0
20240904,184900,1422988135,4350,4350,4350,4350,0
20240904,184800,1422988135,4350,4350,4350,4350,0
20240904,184700,1422988135,4350,4350,4350,4350,0
20240904,184600,1422988135,4350,4350,4350,4350,0
20240904,184500,1422988135,4350,4350,4350,4350,0
20240904,184400,1422988135,4350,4350,4350,4350,0
20240904,184300,1422988135,4350,4350,4350,4350,0
20240904,184200,1422988135,4350,4350,4350,4350,0
20240904,184100,1422988135,4350,4350,4350,4350,0
20240904,184000,1422988135,4350,4350,4350,4350,0
20240904,183900,1422988135,4350,4350,4350,4350,0
20240904,183800,1422988135,4350,4350,4350,4350,0
20240904,183700,1422988135,4350,4350,4350,4350,0
20240904,183600,1422988135,4350,4350,4350,4350,0
20240904,183500,1422988135,4350,4350,4350,4350,0
20240904,183400,1422988135,4350,4350,4350,4350,0
20240904,183300,1422988135,4350,4350,4350,4350,5521
20240904,183200,1422988135,4350,4350,4350,4350,0
20240904,183100,1422988135,4350,4350,4350,4350,0
20240904,183000,1422988135,4350,4350,4350,4350,0
20240904,182900,1422988135,4350,4350,4350,4350,0
20240904,182800,1422988135,4350,4350,4350,4350,0
20240904,182700,1422988135,4350,4350,4350,4350,0
20240904,182600,1422988135,4350,4350,4350,4350,0
20240904,182500,1422988135,4350,4350,4350,4350,0
20240904,182400,1422988135,4350,4350,4350,4350,0
20240904,182300,1422988135,4350,4350,4350,4350,0
20240904,182200,1422988135,4350,4350,4350,4350,0
20240904,182100,1422988135,4350,4350,4350,4350,0
20240904,182000,1422988135,4350,4350,4350,4350,0
20240904,181900,1422988135,4350,4350,4350,4350,0
20240904,181800,1422988135,4350,4350,4350,4350,0
20240904,181700,1422988135,4350,4350,4350,4350,0
20240904,181600,1422988135,4350,4350,4350,4350,0
20240904,181500,1422988135,4350,4350,4350,4350,0
20240904,181400,1422988135,4350,4350,4350,4350,0
20240904,181300,1422988135,4350,4350,4350,4350,0
20240904,181200,1422988135,4350,4350,4350,4350,0
20240904,181100,1422988135,4350,4350,4350,4350,0
20240904,181000,1422988135,4350,4350,4350,4350,0
20240904,180900,1422988135,4350,4350,4350,4350,0
20240904,180800,1422988135,4350,4350,4350,4350,0
20240904,180700,1422988135,4350,4350,4350,4350,0
20240904,180600,1422988135,4350,4350,4350,4350,0
20240904,180500,1422988135,4350,4350,4350,4350,0
20240904,180400,1422988135,4350,4350,4350,4350,0
20240904,180300,1422988135,4350,4350,4350,4350,5521
20240904,180200,1422988135,4350,4350,4350,4350,0
20240904,180100,1422988135,4350,4350,4350,4350,0
20240904,180000,1422988135,4350,4350,4350,4350,0
20240904,175900,1422988135,4350,4350,4350,4350,0
20240904,175800,1422988135,4350,4350,4350,4350,0
20240904,175700,1422988135,4350,4350,4350,4350,0
20240904,175600,1422988135,4350,4350,4350,4350,0
20240904,175500,1422988135,4350,4350,4350,4350,0
20240904,175400,1422988135,4350,4350,4350,4350,0
20240904,175300,1422988135,4350,4350,4350,4350,0
20240904,175200,1422988135,4350,4350,4350,4350,0
20240904,175100,1422988135,4350,4350,4350,4350,0
20240904,175000,1422988135,4350,4350,4350,4350,0
20240904,174900,1422988135,4350,4350,4350,4350,0
20240904,174800,1422988135,4350,4350,4350,4350,0
20240904,174700,1422988135,4350,4350,4350,4350,0
20240904,174600,1422988135,4350,4350,4350,4350,0
20240904,174500,1422988135,4350,4350,4350,4350,0
20240904,174400,1422988135,4350,4350,4350,4350,0
20240904,174300,1422988135,4350,4350,4350,4350,0
20240904,174200,1422988135,4350,4350,4350,4350,0
20240904,174100,1422988135,4350,4350,4350,4350,0
20240904,174000,1422988135,4350,4350,4350,4350,0
20240904,173900,1422988135,4350,4350,4350,4350,0
20240904,173800,1422988135,4350,4350,4350,4350,0
20240904,173700,1422988135,4350,4350,4350,4350,0
20240904,173600,1422988135,4350,4350,4350,4350,0
20240904,173500,1422988135,4350,4350,4350,4350,0
20240904,173400,1422988135,4350,4350,4350,4350,0
20240904,173300,1422988135,4350,4350,4350,4350,5521
20240904,173200,1422988135,4350,4350,4350,4350,0
20240904,173100,1422988135,4350,4350,4350,4350,0
20240904,173000,1422988135,4350,4350,4350,4350,0
20240904,172900,1422988135,4350,4350,4350,4350,0
20240904,172800,1422988135,4350,4350,4350,4350,0
20240904,172700,1422988135,4350,4350,4350,4350,0
20240904,172600,1422988135,4350,4350,4350,4350,0
20240904,172500,1422988135,4350,4350,4350,4350,0
20240904,172400,1422988135,4350,4350,4350,4350,0
20240904,172300,1422988135,4350,4350,4350,4350,0
20240904,172200,1422988135,4350,4350,4350,4350,0
20240904,172100,1422988135,4350,4350,4350,4350,0
20240904,172000,1422988135,4350,4350,4350,4350,0
20240904,171900,1422988135,4350,4350,4350,4350,0
20240904,171800,1422988135,4350,4350,4350,4350,0
20240904,171700,1422988135,4350,4350,4350,4350,0
20240904,171600,1422988135,4350,4350,4350,4350,0
20240904,171500,1422988135,4350,4350,4350,4350,0
20240904,171400,1422988135,4350,4350,4350,4350,0
20240904,171300,1422988135,4350,4350,4350,4350,0
20240904,171200,1422988135,4350,4350,4350,4350,0
20240904,171100,1422988135,4350,4350,4350,4350,0
20240904,171000,1422988135,4350,4350,4350,4350,0
20240904,170900,1422988135,4350,4350,4350,4350,0
20240904,170800,1422988135,4350,4350,4350,4350,0
20240904,170700,1422988135,4350,4350,4350,4350,0
20240904,170600,1422988135,4350,4350,4350,4350,0
20240904,170500,1422988135,4350,4350,4350,4350,0
20240904,170400,1422988135,4350,4350,4350,4350,0
20240904,170300,1422988135,4350,4350,4350,4350,5521
20240904,170200,1422988135,4350,4350,4350,4350,0
20240904,170100,1422988135,4350,4350,4350,4350,0
20240904,170000,1422988135,4350,4350,4350,4350,0
20240904,165900,1422988135,4350,4350,4350,4350,0
20240904,165800,1422988135,4350,4350,4350,4350,0
20240904,165700,1422988135,4350,4350,4350,4350,0
20240904,165600,1422988135,4350,4350,4350,4350,0
20240904,165500,1422988135,4350,4350,4350,4350,0
20240904,165400,1422988135,4350,4350,4350,4350,0
20240904,165300,1422988135,4350,4350,4350,4350,0
20240904,165200,1422988135,4350,4350,4350,4350,0
20240904,165100,1422988135,4350,4350,4350,4350,0
20240904,165000,1422988135,4350,4350,4350,4350,0
20240904,164900,1422988135,4350,4350,4350,4350,0
20240904,164800,1422988135,4350,4350,4350,4350,0
20240904,164700,1422988135,4350,4350,4350,4350,0
20240904,164600,1422988135,4350,4350,4350,4350,0
20240904,164500,1422988135,4350,4350,4350,4350,0
20240904,164400,1422988135,4350,4350,4350,4350,0
20240904,164300,1422988135,4350,4350,4350,4350,0
20240904,164200,1422988135,4350,4350,4350,4350,0
20240904,164100,1422988135,4350,4350,4350,4350,0
20240904,164000,1422988135,4350,4350,4350,4350,0
20240904,163900,1422988135,4350,4350,4350,4350,0
20240904,163800,1422988135,4350,4350,4350,4350,0
20240904,163700,1422988135,4350,4350,4350,4350,0
20240904,163600,1422988135,4350,4350,4350,4350,0
20240904,163500,1422988135,4350,4350,4350,4350,0
20240904,163400,1422988135,4350,4350,4350,4350,0
20240904,163300,1422988135,4350,4350,4350,4350,5521
20240904,163200,1422988135,4350,4350,4350,4350,0
20240904,163100,1422988135,4350,4350,4350,4350,0
20240904,163000,1422988135,4350,4350,4350,4350,0
20240904,162900,1422988135,4350,4350,4350,4350,0
20240904,162800,1422988135,4350,4350,4350,4350,0
20240904,162700,1422988135,4350,4350,4350,4350,0
20240904,162600,1422988135,4350,4350,4350,4350,0
20240904,162500,1422988135,4350,4350,4350,4350,0
20240904,162400,1422988135,4350,4350,4350,4350,0
20240904,162300,1422988135,4350,4350,4350,4350,0
20240904,162200,1422988135,4350,4350,4350,4350,0
20240904,162100,1422988135,4350,4350,4350,4350,0
20240904,162000,1422988135,4350,4350,4350,4350,0
20240904,161900,1422988135,4350,4350,4350,4350,0
20240904,161800,1422988135,4350,4350,4350,4350,0
20240904,161700,1422988135,4350,4350,4350,4350,0
20240904,161600,1422988135,4350,4350,4350,4350,0
20240904,161500,1422988135,4350,4350,4350,4350,0
20240904,161400,1422988135,4350,4350,4350,4350,0
20240904,161300,1422988135,4350,4350,4350,4350,0
20240904,161200,1422988135,4350,4350,4350,4350,0
20240904,161100,1422988135,4350,4350,4350,4350,0
20240904,161000,1422988135,4350,4350,4350,4350,0
20240904,160900,1422988135,4350,4350,4350,4350,0
20240904,160800,1422988135,4350,4350,4350,4350,0
20240904,160700,1422988135,4350,4350,4350,4350,0
20240904,160600,1422988135,4350,4350,4350,4350,0
20240904,160500,1422988135,4350,4350,4350,4350,0
20240904,160400,1422988135,4350,4350,4350,4350,0
20240904,160300,1422988135,4350,4350,4350,4350,5521
20240904,160200,1422988135,4350,4350,4350,4350,0
20240904,160100,1422988135,4350,4350,4350,4350,0
20240904,160000,1422988135,4350,4350,4350,4350,0
20240904,155900,1422988135,4350,4350,4350,4350,0
20240904,155800,1422988135,4350,4350,4350,4350,0
20240904,155700,1422988135,4350,4350,4350,4350,0
20240904,155600,1422988135,4350,4350,4350,4350,0
20240904,155500,1422988135,4350,4350,4350,4350,0
20240904,155400,1422988135,4350,4350,4350,4350,0
20240904,155300,1422988135,4350,4350,4350,4350,0
20240904,155200,1422988135,4350,4350,4350,4350,0
20240904,155100,1422988135,4350,4350,4350,4350,0
20240904,155000,1422988135,4350,4350,4350,4350,0
20240904,154900,1422988135,4350,4350,4350,4350,0
20240904,154800,1422988135,4350,4350,4350,4350,0
20240904,154700,1422988135,4350,4350,4350,4350,0
20240904,154600,1422988135,4350,4350,4350,4350,0
20240904,154500,1422988135,4350,4350,4350,4350,0
20240904,154400,1422988135,4350,4350,4350,4350,0
20240904,154300,1422988135,4350,4350,4350,4350,0
20240904,154200,1422988135,4350,4350,4350,4350,0
20240904,154100,1422988135,4350,4350,4350,4350,0
20240904,154000,1422988135,4350,4350,4350,4350,0
20240904,153900,1422988135,4350,4350,4350,4350,0
20240904,153800,1422988135,4350,4350,4350,4350,0
20240904,153700,1422988135,4350,4350,4350,4350,0
20240904,153600,1422988135,4350,4350,4350,4350,0
20240904,153500,1422988135,4350,4350,4350,4350,0
20240904,153400,1422988135,4350,4350,4350,4350,0
20240904,153300,1422988135,4350,4350,4350,4350,5521
20240904,153200,1422988135,4350,4350,4350,4350,0
20240904,153100,1422988135,4350,4350,4350,4350,0
20240904,153000,1422988135,4350,4350,4350,4350,5521
20240904,152900,1398971785,4350,4350,4350,4350,0
20240904,152800,1398971785,4350,4350,4350,4350,0
20240904,152700,1398971785,4350,4350,4350,4350,0
20240904,152600,1398971785,4350,4350,4350,4350,0
20240904,152500,1398971785,4350,4350,4350,4350,0
20240904,152400,1398971785,4350,4350,4350,4350,0
20240904,152300,1398971785,4350,4350,4350,4350,0
20240904,152200,1398971785,4350,4350,4350,4350,0
20240904,152100,1398971785,4350,4350,4350,4350,0
20240904,152000,1398971785,4350,4350,4350,4350,0
20240904,151900,1398971785,4350,4340,4350,4335,1827
20240904,151800,1391037055,4340,4340,4345,4340,1735
20240904,151700,1383506545,4345,4345,4345,4340,700
20240904,151600,1380468030,4355,4355,4355,4355,24
20240904,151500,1380363510,4355,4355,4355,4355,40
20240904,151400,1380189310,4340,4355,4360,4340,538
20240904,151300,1377849435,4345,4355,4355,4345,515
20240904,151200,1375606620,4335,4355,4360,4335,8270
20240904,151100,1339723795,4360,4355,4360,4355,300
20240904,151000,1338415930,4355,4355,4355,4355,309
20240904,150900,1337070235,4355,4355,4355,4355,1720
20240904,150800,1329579635,4355,4350,4355,4350,164
20240904,150700,1328866215,4350,4355,4355,4350,1061
20240904,150600,1324245825,4355,4355,4355,4355,790
20240904,150500,1320805375,4345,4345,4345,4345,48
20240904,150400,1320596815,4345,4345,4345,4345,1
20240904,150300,1320592470,4355,4345,4355,4345,1151
20240904,150200,1315591355,4345,4350,4350,4345,75
20240904,150100,1315265430,4360,4360,4360,4360,20
20240904,150000,1315178230,4360,4360,4360,4360,70
20240904,145900,1314873030,4360,4360,4360,4360,0
20240904,145800,1314873030,4360,4360,4360,4360,240
20240904,145700,1313826630,4355,4340,4355,4335,1590
20240904,145600,1306912175,4335,4335,4335,4335,0
20240904,145500,1306912175,4335,4335,4335,4335,300
20240904,145400,1305611675,4335,4335,4335,4335,1
20240904,145300,1305607340,4340,4340,4340,4340,3000
20240904,145200,1292587340,4360,4360,4360,4360,1
20240904,145100,1292582980,4340,4355,4355,4340,1802
20240904,145000,1284752200,4355,4355,4355,4355,5
20240904,144900,1284730425,4350,4350,4350,4350,0
20240904,144800,1284730425,4350,4350,4350,4350,0
20240904,144700,1284730425,4350,4345,4350,4340,533
20240904,144600,1282413425,4340,4350,4350,4340,591
20240904,144500,1279848465,4340,4340,4340,4340,428
20240904,144400,1277990945,4340,4340,4340,4340,111
20240904,144300,1277509205,4340,4345,4345,4340,644
20240904,144200,1274713745,4340,4340,4340,4340,740
20240904,144100,1271502145,4340,4340,4340,4340,710
20240904,144000,1268420745,4340,4345,4345,4340,2023
20240904,143900,1259633010,4360,4360,4360,4345,936
20240904,143800,1255558510,4360,4360,4360,4360,117
20240904,143700,1255048390,4360,4360,4360,4360,0
20240904,143600,1255048390,4360,4360,4360,4360,0
20240904,143500,1255048390,4360,4360,4360,4360,246
20240904,143400,1253975830,4365,4365,4365,4365,13
20240904,143300,1253919085,4370,4375,4375,4370,398
20240904,143200,1252179685,4375,4375,4375,4375,12
20240904,143100,1252127185,4380,4380,4380,4380,1
20240904,143000,1252122805,4385,4385,4385,4385,6
20240904,142900,1252096495,4385,4370,4385,4370,105
20240904,142800,1251637570,4380,4380,4380,4380,10
20240904,142700,1251593770,4380,4350,4380,4350,953
20240904,142600,1247424025,4370,4350,4370,4350,315
20240904,142500,1246048675,4360,4360,4360,4360,401
20240904,142400,1244300315,4360,4360,4360,4360,0
20240904,142300,1244300315,4360,4335,4360,4335,150
20240904,142200,1243649190,4335,4335,4335,4335,321
20240904,142100,1242257655,4335,4340,4345,4335,8064
20240904,142000,1207283445,4365,4345,4365,4345,51
20240904,141900,1207061830,4365,4360,4365,4360,1143
20240904,141800,1202077805,4360,4360,4360,4360,1
20240904,141700,1202073445,4335,4335,4335,4335,448
20240904,141600,1200131365,4335,4335,4335,4335,60
20240904,141500,1199871265,4360,4335,4360,4335,666
20240904,141400,1196971430,4355,4355,4355,4355,250
20240904,141300,1195882680,4355,4355,4355,4355,3
20240904,141200,1195869615,4335,4340,4340,4335,9777
20240904,141100,1153486300,4340,4335,4340,4335,82
20240904,141000,1153130820,4335,4350,4350,4335,8530
20240904,140900,1116082495,4355,4355,4355,4355,30
20240904,140800,1115951845,4355,4355,4355,4355,2025
20240904,140700,1107132970,4360,4360,4360,4360,0
20240904,140600,1107132970,4360,4365,4365,4360,1287
20240904,140500,1101521475,4365,4365,4365,4365,111
20240904,140400,1101036960,4365,4365,4370,4365,632
20240904,140300,1098278115,4365,4365,4365,4365,22
20240904,140200,1098182085,4365,4365,4370,4365,349
20240904,140100,1096658465,4365,4365,4365,4365,40
20240904,140000,1096483865,4365,4365,4365,4365,1
20240904,135900,1096479500,4365,4385,4385,4365,260
20240904,135800,1095342685,4380,4380,4380,4380,2
20240904,135700,1095333925,4380,4380,4380,4380,0
20240904,135600,1095333925,4380,4375,4380,4375,3
20240904,135500,1095320790,4375,4375,4375,4375,5
20240904,135400,1095298915,4375,4385,4385,4375,103
20240904,135300,1094848260,4385,4385,4385,4385,14
20240904,135200,1094786870,4385,4385,4385,4385,0
20240904,135100,1094786870,4385,4385,4385,4385,0
20240904,135000,1094786870,4385,4385,4385,4385,1
20240904,134900,1094782485,4365,4365,4365,4365,575
20240904,134800,1092272610,4370,4370,4370,4370,22
20240904,134700,1092176470,4370,4370,4370,4370,1
20240904,134600,1092172100,4365,4365,4365,4365,0
20240904,134500,1092172100,4365,4365,4365,4365,1
20240904,134400,1092167735,4360,4360,4360,4360,100
20240904,134300,1091731735,4360,4360,4360,4360,0
20240904,134200,1091731735,4360,4360,4360,4355,836
20240904,134100,1088086855,4360,4360,4360,4360,827
20240904,134000,1084481135,4350,4360,4360,4350,350
20240904,133900,1082955540,4350,4360,4360,4350,2201
20240904,133800,1073366210,4365,4355,4365,4355,42
20240904,133700,1073183280,4355,4355,4355,4355,70
20240904,133600,1072878430,4355,4365,4365,4355,916
20240904,133500,1068883675,4375,4375,4375,4375,0
20240904,133400,1068883675,4375,4370,4375,4370,2
20240904,133300,1068874930,4360,4360,4360,4360,10
20240904,133200,1068831330,4360,4360,4360,4360,100
20240904,133100,1068395330,4380,4385,4385,4360,364
20240904,133000,1066807650,4385,4380,4385,4360,1220
20240904,132900,1061474585,4385,4380,4385,4380,121
20240904,132800,1060944500,4380,4380,4380,4380,0
20240904,132700,1060944500,4380,4380,4380,4380,0
20240904,132600,1060944500,4380,4380,4380,4380,767
20240904,132500,1057585040,4380,4380,4380,4380,15
20240904,132400,1057519340,4380,4380,4380,4380,80
20240904,132300,1057168940,4380,4365,4380,4365,303
20240904,132200,1055844775,4365,4370,4375,4365,411
20240904,132100,1054050665,4365,4365,4365,4365,0
20240904,132000,1054050665,4365,4365,4365,4365,0
20240904,131900,1054050665,4365,4355,4365,4355,412
20240904,131800,1052256395,4355,4375,4375,4355,2001
20240904,131700,1043539510,4370,4370,4370,4370,0
20240904,131600,1043539510,4370,4360,4370,4360,1320
20240904,131500,1037781780,4365,4365,4365,4365,26
20240904,131400,1037668290,4370,4380,4380,4370,200
20240904,131300,1036793790,4380,4380,4380,4380,0
20240904,131200,1036793790,4380,4380,4380,4380,1346
20240904,131100,1030898310,4380,4380,4380,4380,30
20240904,131000,1030766910,4380,4380,4380,4380,20
20240904,130900,1030679310,4380,4380,4380,4380,2
20240904,130800,1030670550,4385,4385,4385,4385,200
20240904,130700,1029793550,4360,4385,4385,4360,2846
20240904,130600,1017367285,4385,4390,4390,4385,128
20240904,130500,1016805915,4370,4395,4395,4370,103
20240904,130400,1016355780,4395,4395,4395,4395,0
20240904,130300,1016355780,4395,4395,4395,4395,1
20240904,130200,1016351385,4365,4365,4365,4365,0
20240904,130100,1016351385,4365,4370,4370,4365,1000
20240904,130000,1011984115,4370,4370,4370,4370,0
20240904,125900,1011984115,4370,4380,4380,4370,2000
20240904,125800,1003237355,4380,4380,4380,4380,0
20240904,125700,1003237355,4380,4390,4390,4380,382
20240904,125600,1001563475,4390,4390,4390,4390,100
20240904,125500,1001124475,4390,4390,4390,4390,73
20240904,125400,1000804005,4420,4420,4420,4420,0
20240904,125300,1000804005,4420,4390,4420,4390,1143
20240904,125200,995760235,4390,4395,4395,4390,7
20240904,125100,995729485,4395,4395,4395,4395,0
20240904,125000,995729485,4395,4395,4395,4370,289
20240904,124900,994465225,4395,4395,4395,4395,1
20240904,124800,994460830,4375,4375,4375,4375,1
20240904,124700,994456455,4395,4395,4395,4395,1
20240904,124600,994452060,4395,4395,4395,4395,1
20240904,124500,994447665,4370,4385,4385,4370,40
20240904,124400,994272780,4380,4380,4380,4380,6
20240904,124300,994246500,4380,4380,4380,4380,0
20240904,124200,994246500,4380,4380,4380,4380,325
20240904,124100,992823000,4400,4400,4400,4400,0
20240904,124000,992823000,4400,4400,4400,4400,101
20240904,123900,992378600,4370,4370,4370,4370,0
20240904,123800,992378600,4370,4370,4370,4370,0
20240904,123700,992378600,4370,4370,4370,4370,15
20240904,123600,992313050,4370,4400,4400,4370,101
20240904,123500,991871650,4400,4400,4400,4400,0
20240904,123400,991871650,4400,4400,4400,4400,12
20240904,123300,991818850,4370,4380,4380,4370,1300
20240904,123200,986126580,4370,4370,4370,4370,0
20240904,123100,986126580,4370,4385,4385,4370,9277
20240904,123000,945504210,4390,4400,4400,4390,1347
20240904,122900,939588025,4400,4395,4400,4395,326
20240904,122800,938155135,4395,4395,4395,4395,0
20240904,122700,938155135,4395,4400,4400,4395,1694
20240904,122600,930710000,4395,4400,4400,4395,111
20240904,122500,930222100,4410,4410,4410,4410,0
20240904,122400,930222100,4410,4410,4410,4410,109
20240904,122300,929741410,4410,4410,4410,4410,0
20240904,122200,929741410,4410,4395,4410,4395,120
20240904,122100,929213710,4395,4395,4395,4395,315
20240904,122000,927829285,4395,4395,4395,4395,0
20240904,121900,927829285,4395,4395,4395,4395,325
20240904,121800,926400910,4395,4395,4395,4395,200
20240904,121700,925521910,4395,4395,4395,4395,2546
20240904,121600,914332240,4395,4400,4400,4395,348
20240904,121500,912802170,4400,4400,4400,4400,1309
20240904,121400,907042570,4400,4400,4400,4400,908
20240904,121300,903047370,4400,4405,4405,4400,1245
20240904,121200,897563645,4405,4405,4405,4405,0
20240904,121100,897563645,4405,4410,4410,4405,335
20240904,121000,896086840,4410,4410,4410,4410,147
20240904,120900,895438570,4410,4410,4410,4410,7
20240904,120800,895407700,4410,4410,4410,4410,0
20240904,120700,895407700,4410,4410,4410,4410,26
20240904,120600,895293040,4410,4410,4410,4410,0
20240904,120500,895293040,4410,4410,4410,4410,0
20240904,120400,895293040,4410,4410,4410,4410,0
20240904,120300,895293040,4410,4410,4410,4410,0
20240904,120200,895293040,4410,4410,4410,4410,0
20240904,120100,895293040,4410,4410,4410,4410,1
20240904,120000,895288630,4410,4410,4410,4410,0
20240904,115900,895288630,4410,4410,4410,4410,10
20240904,115800,895244530,4410,4410,4410,4410,0
20240904,115700,895244530,4410,4410,4410,4410,397
20240904,115600,893493760,4425,4425,4425,4425,0
20240904,115500,893493760,4425,4425,4425,4425,0
20240904,115400,893493760,4425,4425,4425,4425,1
20240904,115300,893489335,4405,4425,4425,4405,2
20240904,115200,893480505,4415,4415,4415,4415,2
20240904,115100,893471675,4425,4425,4425,4425,11
20240904,115000,893423000,4425,4425,4425,4425,102
20240904,114900,892971650,4425,4415,4425,4415,507
20240904,114800,890733225,4415,4415,4415,4415,3
20240904,114700,890719980,4405,4415,4415,4405,1918
20240904,114600,882269170,4415,4415,4415,4415,0
20240904,114500,882269170,4415,4405,4415,4400,9
20240904,114400,882229510,4405,4405,4405,4405,16
20240904,114300,882159030,4405,4405,4405,4405,1
20240904,114200,882154625,4405,4405,4405,4405,51
20240904,114100,881929970,4400,4400,4400,4400,0
20240904,114000,881929970,4400,4400,4400,4400,0
20240904,113900,881929970,4400,4400,4400,4400,355
20240904,113800,880367970,4395,4395,4395,4395,10
20240904,113700,880324020,4395,4400,4410,4395,155
20240904,113600,879642015,4410,4410,4410,4410,1
20240904,113500,879637605,4400,4410,4410,4400,101
20240904,113400,879193195,4400,4400,4400,4400,0
20240904,113300,879193195,4400,4410,4410,4400,4478
20240904,113200,859489895,4410,4405,4410,4405,2
20240904,113100,859481080,4405,4405,4405,4405,0
20240904,113000,859481080,4405,4405,4405,4405,973
20240904,112900,855195015,4405,4405,4405,4405,0
20240904,112800,855195015,4405,4405,4405,4405,204
20240904,112700,854296395,4405,4405,4405,4405,305
20240904,112600,852952870,4405,4405,4405,4405,31
20240904,112500,852816315,4405,4405,4405,4405,0
20240904,112400,852816315,4405,4405,4405,4405,59
20240904,112300,852556420,4405,4405,4405,4405,30
20240904,112200,852424270,4405,4405,4405,4405,0
20240904,112100,852424270,4405,4405,4405,4405,1030
20240904,112000,847887120,4405,4405,4405,4405,0
20240904,111900,847887120,4405,4405,4405,4405,726
20240904,111800,844689090,4415,4400,4415,4400,3
20240904,111700,844675860,4410,4415,4415,4410,225
20240904,111600,843683545,4415,4415,4415,4415,0
20240904,111500,843683545,4415,4415,4415,4415,1
20240904,111400,843679130,4415,4405,4415,4405,28
20240904,111300,843555780,4400,4400,4400,4400,0
20240904,111200,843555780,4400,4405,4405,4400,373
20240904,111100,841914260,4405,4405,4405,4405,1128
20240904,111000,836945420,4405,4405,4405,4405,0
20240904,110900,836945420,4405,4405,4405,4405,1
20240904,110800,836941015,4410,4410,4410,4410,0
20240904,110700,836941015,4410,4415,4415,4410,3151
20240904,110600,823036540,4415,4420,4420,4415,391
20240904,110500,821310270,4420,4420,4420,4420,201
20240904,110400,820421850,4425,4425,4425,4425,0
20240904,110300,820421850,4425,4415,4425,4415,2
20240904,110200,820413010,4415,4415,4415,4415,536
20240904,110100,818046570,4415,4420,4420,4415,272
20240904,110000,816844335,4420,4425,4425,4420,1109
20240904,105900,811938620,4430,4430,4430,4430,3
20240904,105800,811925330,4425,4430,4430,4425,316
20240904,105700,810527025,4420,4420,4420,4420,0
20240904,105600,810527025,4420,4420,4420,4420,4
20240904,105500,810509345,4420,4430,4430,4420,981
20240904,105400,806168395,4430,4435,4435,4430,309
20240904,105300,804799395,4435,4435,4435,4435,22
20240904,105200,804701825,4435,4435,4435,4435,315
20240904,105100,803304800,4435,4435,4435,4435,7
20240904,105000,803273755,4435,4435,4435,4435,10
20240904,104900,803229405,4435,4435,4435,4435,1001
20240904,104800,798789970,4435,4435,4435,4435,77
20240904,104700,798448475,4435,4435,4435,4435,17
20240904,104600,798373080,4425,4425,4425,4425,0
20240904,104500,798373080,4425,4425,4425,4425,345
20240904,104400,796846455,4425,4435,4435,4425,73
20240904,104300,796523380,4435,4435,4435,4435,1
20240904,104200,796518945,4440,4435,4440,4435,712
20240904,104100,793359625,4435,4425,4435,4425,129
20240904,104000,792788050,4425,4425,4425,4425,4
20240904,103900,792770350,4420,4425,4425,4420,29
20240904,103800,792642120,4425,4425,4425,4425,1
20240904,103700,792637695,4430,4430,4430,4430,676
20240904,103600,789643015,4425,4425,4425,4425,451
20240904,103500,787647340,4425,4425,4425,4425,4
20240904,103400,787629640,4405,4405,4405,4405,450
20240904,103300,785647390,4425,4425,4425,4425,226
20240904,103200,784647340,4430,4405,4430,4405,110
20240904,103100,784162540,4405,4405,4405,4405,96
20240904,103000,783739660,4405,4410,4410,4405,499
20240904,102900,781541225,4410,4410,4410,4410,22
20240904,102800,781444205,4405,4405,4405,4405,21
20240904,102700,781351700,4410,4415,4415,4405,914
20240904,102600,777320280,4415,4415,4415,4415,100
20240904,102500,776878780,4435,4435,4435,4435,5
20240904,102400,776856605,4435,4435,4435,4435,5
20240904,102300,776834430,4435,4435,4435,4435,0
20240904,102200,776834430,4435,4435,4435,4435,0
20240904,102100,776834430,4435,4435,4435,4435,0
20240904,102000,776834430,4435,4425,4435,4415,699
20240904,101900,773735565,4425,4420,4425,4420,251
20240904,101800,772626135,4415,4420,4420,4410,110
20240904,101700,772140935,4420,4415,4420,4415,946
20240904,101600,767963215,4405,4405,4405,4405,0
20240904,101500,767963215,4405,4405,4405,4405,0
20240904,101400,767963215,4405,4405,4405,4405,201
20240904,101300,767077810,4400,4400,4400,4400,0
20240904,101200,767077810,4400,4400,4415,4400,563
20240904,101100,764592330,4415,4415,4415,4415,0
20240904,101000,764592330,4415,4400,4415,4400,2054
20240904,100900,755554460,4400,4400,4400,4400,121
20240904,100800,755022060,4400,4405,4405,4400,281
20240904,100700,753784865,4400,4400,4400,4400,0
20240904,100600,753784865,4400,4405,4405,4400,256
20240904,100500,752658460,4400,4415,4415,4400,950
20240904,100400,748467200,4415,4410,4415,4400,1950
20240904,100300,739883800,4405,4405,4405,4405,1809
20240904,100200,731915155,4405,4400,4405,4400,455
20240904,100100,729912630,4420,4400,4420,4400,1302
20240904,100000,724183810,4400,4420,4420,4400,5327
20240904,095900,700690580,4425,4420,4425,4420,1075
20240904,095800,695938830,4425,4430,4430,4425,2086
20240904,095700,686702805,4435,4435,4435,4435,1
20240904,095600,686698370,4435,4435,4435,4435,587
20240904,095500,684095025,4435,4440,4440,4435,367
20240904,095400,682467270,4440,4440,4440,4440,738
20240904,095300,679190550,4445,4450,4450,4445,313
20240904,095200,677799255,4445,4455,4455,4440,11
20240904,095100,677750345,4455,4440,4455,4440,637
20240904,095000,674919560,4440,4430,4440,4430,351
20240904,094900,673362575,4430,4430,4430,4430,122
20240904,094800,672822115,4430,4440,4440,4430,345
20240904,094700,671292270,4440,4440,4440,4440,40
20240904,094600,671114670,4440,4445,4445,4440,1397
20240904,094500,664911940,4445,4445,4445,4440,346
20240904,094400,663375575,4440,4440,4455,4440,2447
20240904,094300,652507795,4440,4440,4440,4440,1035
20240904,094200,647912395,4440,4460,4460,4440,2462
20240904,094100,636939935,4455,4435,4455,4435,2058
20240904,094000,627793840,4430,4430,4430,4430,143
20240904,093900,627160350,4430,4425,4430,4425,955
20240904,093800,622931335,4400,4400,4400,4395,2043
20240904,093700,613942185,4400,4425,4425,4400,617
20240904,093600,611224145,4405,4430,4430,4405,701
20240904,093500,608129595,4425,4420,4425,4400,991
20240904,093400,603752870,4400,4400,4425,4395,1805
20240904,093300,595813350,4395,4405,4415,4395,4776
20240904,093200,574799815,4405,4425,4425,4405,2381
20240904,093100,564287305,4425,4425,4425,4420,1249
20240904,093000,558763305,4420,4410,4420,4405,20993
20240904,092900,466173665,4420,4420,4420,4410,1009
20240904,092800,461723340,4415,4420,4420,4415,1115
20240904,092700,456795045,4420,4415,4420,4410,722
20240904,092600,453609575,4415,4425,4425,4415,525
20240904,092500,451291305,4410,4430,4430,4410,5019
20240904,092400,429115185,4420,4425,4430,4420,813
20240904,092300,425515165,4430,4430,4430,4420,1099
20240904,092200,420655235,4445,4425,4445,4425,1371
20240904,092100,414585705,4430,4430,4430,4430,1005
20240904,092000,410133555,4425,4425,4425,4425,31
20240904,091900,409996380,4425,4440,4440,4425,1870
20240904,091800,401706785,4440,4440,4440,4440,213
20240904,091700,400761065,4440,4440,4440,4440,990
20240904,091600,396365465,4455,4440,4455,4440,545
20240904,091500,393944675,4440,4450,4450,4440,221
20240904,091400,392963135,4450,4435,4450,4435,484
20240904,091300,390816220,4420,4435,4435,4420,1957
20240904,091200,382152560,4430,4435,4440,4430,1347
20240904,091100,376177455,4430,4440,4440,4430,2396
20240904,091000,365550975,4455,4435,4455,4430,2297
20240904,090900,355357975,4435,4435,4435,4435,344
20240904,090800,353832335,4430,4455,4470,4430,570
20240904,090700,351295605,4455,4425,4455,4425,3624
20240904,090600,335221860,4410,4430,4430,4410,4649
20240904,090500,314673665,4430,4425,4430,4425,1118
20240904,090400,309721575,4430,4425,4435,4420,3900
20240904,090300,292452100,4435,4375,4435,4370,4483
20240904,090200,272684720,4365,4370,4395,4365,5370
20240904,090100,249174845,4370,4370,4395,4300,32412
20240904,090000,107538945,4375,4390,4495,4350,24489