stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203400,1651682885,4150,4150,4150,4150,12617
20240905,203300,1651682885,4150,4150,4150,4150,0
20240905,203200,1651682885,4150,4150,4150,4150,0
20240905,203100,1651682885,4150,4150,4150,4150,0
20240905,203000,1651682885,4150,4150,4150,4150,0
20240905,202900,1651682885,4150,4150,4150,4150,0
20240905,202800,1651682885,4150,4150,4150,4150,0
20240905,202700,1651682885,4150,4150,4150,4150,0
20240905,202600,1651682885,4150,4150,4150,4150,0
20240905,202500,1651682885,4150,4150,4150,4150,0
20240905,202400,1651682885,4150,4150,4150,4150,0
20240905,202300,1651682885,4150,4150,4150,4150,0
20240905,202200,1651682885,4150,4150,4150,4150,0
20240905,202100,1651682885,4150,4150,4150,4150,0
20240905,202000,1651682885,4150,4150,4150,4150,0
20240905,201900,1651682885,4150,4150,4150,4150,0
20240905,201800,1651682885,4150,4150,4150,4150,0
20240905,201700,1651682885,4150,4150,4150,4150,0
20240905,201600,1651682885,4150,4150,4150,4150,0
20240905,201500,1651682885,4150,4150,4150,4150,0
20240905,201400,1651682885,4150,4150,4150,4150,0
20240905,201300,1651682885,4150,4150,4150,4150,0
20240905,201200,1651682885,4150,4150,4150,4150,0
20240905,201100,1651682885,4150,4150,4150,4150,0
20240905,201000,1651682885,4150,4150,4150,4150,0
20240905,200900,1651682885,4150,4150,4150,4150,0
20240905,200800,1651682885,4150,4150,4150,4150,0
20240905,200700,1651682885,4150,4150,4150,4150,0
20240905,200600,1651682885,4150,4150,4150,4150,0
20240905,200500,1651682885,4150,4150,4150,4150,0
20240905,200400,1651682885,4150,4150,4150,4150,12617
20240905,200300,1651682885,4150,4150,4150,4150,0
20240905,200200,1651682885,4150,4150,4150,4150,0
20240905,200100,1651682885,4150,4150,4150,4150,0
20240905,200000,1651682885,4150,4150,4150,4150,0
20240905,195900,1651682885,4150,4150,4150,4150,0
20240905,195800,1651682885,4150,4150,4150,4150,0
20240905,195700,1651682885,4150,4150,4150,4150,0
20240905,195600,1651682885,4150,4150,4150,4150,0
20240905,195500,1651682885,4150,4150,4150,4150,0
20240905,195400,1651682885,4150,4150,4150,4150,0
20240905,195300,1651682885,4150,4150,4150,4150,0
20240905,195200,1651682885,4150,4150,4150,4150,0
20240905,195100,1651682885,4150,4150,4150,4150,0
20240905,195000,1651682885,4150,4150,4150,4150,0
20240905,194900,1651682885,4150,4150,4150,4150,0
20240905,194800,1651682885,4150,4150,4150,4150,0
20240905,194700,1651682885,4150,4150,4150,4150,0
20240905,194600,1651682885,4150,4150,4150,4150,0
20240905,194500,1651682885,4150,4150,4150,4150,0
20240905,194400,1651682885,4150,4150,4150,4150,0
20240905,194300,1651682885,4150,4150,4150,4150,0
20240905,194200,1651682885,4150,4150,4150,4150,0
20240905,194100,1651682885,4150,4150,4150,4150,0
20240905,194000,1651682885,4150,4150,4150,4150,0
20240905,193900,1651682885,4150,4150,4150,4150,0
20240905,193800,1651682885,4150,4150,4150,4150,0
20240905,193700,1651682885,4150,4150,4150,4150,0
20240905,193600,1651682885,4150,4150,4150,4150,0
20240905,193500,1651682885,4150,4150,4150,4150,0
20240905,193400,1651682885,4150,4150,4150,4150,12617
20240905,193300,1651682885,4150,4150,4150,4150,0
20240905,193200,1651682885,4150,4150,4150,4150,0
20240905,193100,1651682885,4150,4150,4150,4150,0
20240905,193000,1651682885,4150,4150,4150,4150,0
20240905,192900,1651682885,4150,4150,4150,4150,0
20240905,192800,1651682885,4150,4150,4150,4150,0
20240905,192700,1651682885,4150,4150,4150,4150,0
20240905,192600,1651682885,4150,4150,4150,4150,0
20240905,192500,1651682885,4150,4150,4150,4150,0
20240905,192400,1651682885,4150,4150,4150,4150,0
20240905,192300,1651682885,4150,4150,4150,4150,0
20240905,192200,1651682885,4150,4150,4150,4150,0
20240905,192100,1651682885,4150,4150,4150,4150,0
20240905,192000,1651682885,4150,4150,4150,4150,0
20240905,191900,1651682885,4150,4150,4150,4150,0
20240905,191800,1651682885,4150,4150,4150,4150,0
20240905,191700,1651682885,4150,4150,4150,4150,0
20240905,191600,1651682885,4150,4150,4150,4150,0
20240905,191500,1651682885,4150,4150,4150,4150,0
20240905,191400,1651682885,4150,4150,4150,4150,0
20240905,191300,1651682885,4150,4150,4150,4150,0
20240905,191200,1651682885,4150,4150,4150,4150,0
20240905,191100,1651682885,4150,4150,4150,4150,0
20240905,191000,1651682885,4150,4150,4150,4150,0
20240905,190900,1651682885,4150,4150,4150,4150,0
20240905,190800,1651682885,4150,4150,4150,4150,0
20240905,190700,1651682885,4150,4150,4150,4150,0
20240905,190600,1651682885,4150,4150,4150,4150,0
20240905,190500,1651682885,4150,4150,4150,4150,0
20240905,190400,1651682885,4150,4150,4150,4150,12617
20240905,190300,1651682885,4150,4150,4150,4150,0
20240905,190200,1651682885,4150,4150,4150,4150,0
20240905,190100,1651682885,4150,4150,4150,4150,0
20240905,190000,1651682885,4150,4150,4150,4150,0
20240905,185900,1651682885,4150,4150,4150,4150,0
20240905,185800,1651682885,4150,4150,4150,4150,0
20240905,185700,1651682885,4150,4150,4150,4150,0
20240905,185600,1651682885,4150,4150,4150,4150,0
20240905,185500,1651682885,4150,4150,4150,4150,0
20240905,185400,1651682885,4150,4150,4150,4150,0
20240905,185300,1651682885,4150,4150,4150,4150,0
20240905,185200,1651682885,4150,4150,4150,4150,0
20240905,185100,1651682885,4150,4150,4150,4150,0
20240905,185000,1651682885,4150,4150,4150,4150,0
20240905,184900,1651682885,4150,4150,4150,4150,0
20240905,184800,1651682885,4150,4150,4150,4150,0
20240905,184700,1651682885,4150,4150,4150,4150,0
20240905,184600,1651682885,4150,4150,4150,4150,0
20240905,184500,1651682885,4150,4150,4150,4150,0
20240905,184400,1651682885,4150,4150,4150,4150,0
20240905,184300,1651682885,4150,4150,4150,4150,0
20240905,184200,1651682885,4150,4150,4150,4150,0
20240905,184100,1651682885,4150,4150,4150,4150,0
20240905,184000,1651682885,4150,4150,4150,4150,0
20240905,183900,1651682885,4150,4150,4150,4150,0
20240905,183800,1651682885,4150,4150,4150,4150,0
20240905,183700,1651682885,4150,4150,4150,4150,0
20240905,183600,1651682885,4150,4150,4150,4150,0
20240905,183500,1651682885,4150,4150,4150,4150,0
20240905,183400,1651682885,4150,4150,4150,4150,12617
20240905,183300,1651682885,4150,4150,4150,4150,0
20240905,183200,1651682885,4150,4150,4150,4150,0
20240905,183100,1651682885,4150,4150,4150,4150,0
20240905,183000,1651682885,4150,4150,4150,4150,0
20240905,182900,1651682885,4150,4150,4150,4150,0
20240905,182800,1651682885,4150,4150,4150,4150,0
20240905,182700,1651682885,4150,4150,4150,4150,0
20240905,182600,1651682885,4150,4150,4150,4150,0
20240905,182500,1651682885,4150,4150,4150,4150,0
20240905,182400,1651682885,4150,4150,4150,4150,0
20240905,182300,1651682885,4150,4150,4150,4150,0
20240905,182200,1651682885,4150,4150,4150,4150,0
20240905,182100,1651682885,4150,4150,4150,4150,0
20240905,182000,1651682885,4150,4150,4150,4150,0
20240905,181900,1651682885,4150,4150,4150,4150,0
20240905,181800,1651682885,4150,4150,4150,4150,0
20240905,181700,1651682885,4150,4150,4150,4150,0
20240905,181600,1651682885,4150,4150,4150,4150,0
20240905,181500,1651682885,4150,4150,4150,4150,0
20240905,181400,1651682885,4150,4150,4150,4150,0
20240905,181300,1651682885,4150,4150,4150,4150,0
20240905,181200,1651682885,4150,4150,4150,4150,0
20240905,181100,1651682885,4150,4150,4150,4150,0
20240905,181000,1651682885,4150,4150,4150,4150,0
20240905,180900,1651682885,4150,4150,4150,4150,0
20240905,180800,1651682885,4150,4150,4150,4150,0
20240905,180700,1651682885,4150,4150,4150,4150,0
20240905,180600,1651682885,4150,4150,4150,4150,0
20240905,180500,1651682885,4150,4150,4150,4150,0
20240905,180400,1651682885,4150,4150,4150,4150,12617
20240905,180300,1651682885,4150,4150,4150,4150,0
20240905,180200,1651682885,4150,4150,4150,4150,0
20240905,180100,1651682885,4150,4150,4150,4150,0
20240905,180000,1651682885,4150,4150,4150,4150,0
20240905,175900,1651682885,4150,4150,4150,4150,0
20240905,175800,1651682885,4150,4150,4150,4150,0
20240905,175700,1651682885,4150,4150,4150,4150,0
20240905,175600,1651682885,4150,4150,4150,4150,0
20240905,175500,1651682885,4150,4150,4150,4150,0
20240905,175400,1651682885,4150,4150,4150,4150,0
20240905,175300,1651682885,4150,4150,4150,4150,0
20240905,175200,1651682885,4150,4150,4150,4150,0
20240905,175100,1651682885,4150,4150,4150,4150,0
20240905,175000,1651682885,4150,4150,4150,4150,0
20240905,174900,1651682885,4150,4150,4150,4150,0
20240905,174800,1651682885,4150,4150,4150,4150,0
20240905,174700,1651682885,4150,4150,4150,4150,0
20240905,174600,1651682885,4150,4150,4150,4150,0
20240905,174500,1651682885,4150,4150,4150,4150,0
20240905,174400,1651682885,4150,4150,4150,4150,0
20240905,174300,1651682885,4150,4150,4150,4150,0
20240905,174200,1651682885,4150,4150,4150,4150,0
20240905,174100,1651682885,4150,4150,4150,4150,0
20240905,174000,1651682885,4150,4150,4150,4150,0
20240905,173900,1651682885,4150,4150,4150,4150,0
20240905,173800,1651682885,4150,4150,4150,4150,0
20240905,173700,1651682885,4150,4150,4150,4150,0
20240905,173600,1651682885,4150,4150,4150,4150,0
20240905,173500,1651682885,4150,4150,4150,4150,0
20240905,173400,1651682885,4150,4150,4150,4150,12617
20240905,173300,1651682885,4150,4150,4150,4150,0
20240905,173200,1651682885,4150,4150,4150,4150,0
20240905,173100,1651682885,4150,4150,4150,4150,0
20240905,173000,1651682885,4150,4150,4150,4150,0
20240905,172900,1651682885,4150,4150,4150,4150,0
20240905,172800,1651682885,4150,4150,4150,4150,0
20240905,172700,1651682885,4150,4150,4150,4150,0
20240905,172600,1651682885,4150,4150,4150,4150,0
20240905,172500,1651682885,4150,4150,4150,4150,0
20240905,172400,1651682885,4150,4150,4150,4150,0
20240905,172300,1651682885,4150,4150,4150,4150,0
20240905,172200,1651682885,4150,4150,4150,4150,0
20240905,172100,1651682885,4150,4150,4150,4150,0
20240905,172000,1651682885,4150,4150,4150,4150,0
20240905,171900,1651682885,4150,4150,4150,4150,0
20240905,171800,1651682885,4150,4150,4150,4150,0
20240905,171700,1651682885,4150,4150,4150,4150,0
20240905,171600,1651682885,4150,4150,4150,4150,0
20240905,171500,1651682885,4150,4150,4150,4150,0
20240905,171400,1651682885,4150,4150,4150,4150,0
20240905,171300,1651682885,4150,4150,4150,4150,0
20240905,171200,1651682885,4150,4150,4150,4150,0
20240905,171100,1651682885,4150,4150,4150,4150,0
20240905,171000,1651682885,4150,4150,4150,4150,0
20240905,170900,1651682885,4150,4150,4150,4150,0
20240905,170800,1651682885,4150,4150,4150,4150,0
20240905,170700,1651682885,4150,4150,4150,4150,0
20240905,170600,1651682885,4150,4150,4150,4150,0
20240905,170500,1651682885,4150,4150,4150,4150,0
20240905,170400,1651682885,4150,4150,4150,4150,12617
20240905,170300,1651682885,4150,4150,4150,4150,0
20240905,170200,1651682885,4150,4150,4150,4150,0
20240905,170100,1651682885,4150,4150,4150,4150,0
20240905,170000,1651682885,4150,4150,4150,4150,0
20240905,165900,1651682885,4150,4150,4150,4150,0
20240905,165800,1651682885,4150,4150,4150,4150,0
20240905,165700,1651682885,4150,4150,4150,4150,0
20240905,165600,1651682885,4150,4150,4150,4150,0
20240905,165500,1651682885,4150,4150,4150,4150,0
20240905,165400,1651682885,4150,4150,4150,4150,0
20240905,165300,1651682885,4150,4150,4150,4150,0
20240905,165200,1651682885,4150,4150,4150,4150,0
20240905,165100,1651682885,4150,4150,4150,4150,0
20240905,165000,1651682885,4150,4150,4150,4150,0
20240905,164900,1651682885,4150,4150,4150,4150,0
20240905,164800,1651682885,4150,4150,4150,4150,0
20240905,164700,1651682885,4150,4150,4150,4150,0
20240905,164600,1651682885,4150,4150,4150,4150,0
20240905,164500,1651682885,4150,4150,4150,4150,0
20240905,164400,1651682885,4150,4150,4150,4150,0
20240905,164300,1651682885,4150,4150,4150,4150,0
20240905,164200,1651682885,4150,4150,4150,4150,0
20240905,164100,1651682885,4150,4150,4150,4150,0
20240905,164000,1651682885,4150,4150,4150,4150,0
20240905,163900,1651682885,4150,4150,4150,4150,0
20240905,163800,1651682885,4150,4150,4150,4150,0
20240905,163700,1651682885,4150,4150,4150,4150,0
20240905,163600,1651682885,4150,4150,4150,4150,0
20240905,163500,1651682885,4150,4150,4150,4150,0
20240905,163400,1651682885,4150,4150,4150,4150,12617
20240905,163300,1651682885,4150,4150,4150,4150,0
20240905,163200,1651682885,4150,4150,4150,4150,0
20240905,163100,1651682885,4150,4150,4150,4150,0
20240905,163000,1651682885,4150,4150,4150,4150,0
20240905,162900,1651682885,4150,4150,4150,4150,0
20240905,162800,1651682885,4150,4150,4150,4150,0
20240905,162700,1651682885,4150,4150,4150,4150,0
20240905,162600,1651682885,4150,4150,4150,4150,0
20240905,162500,1651682885,4150,4150,4150,4150,0
20240905,162400,1651682885,4150,4150,4150,4150,0
20240905,162300,1651682885,4150,4150,4150,4150,0
20240905,162200,1651682885,4150,4150,4150,4150,0
20240905,162100,1651682885,4150,4150,4150,4150,0
20240905,162000,1651682885,4150,4150,4150,4150,0
20240905,161900,1651682885,4150,4150,4150,4150,0
20240905,161800,1651682885,4150,4150,4150,4150,0
20240905,161700,1651682885,4150,4150,4150,4150,0
20240905,161600,1651682885,4150,4150,4150,4150,0
20240905,161500,1651682885,4150,4150,4150,4150,0
20240905,161400,1651682885,4150,4150,4150,4150,0
20240905,161300,1651682885,4150,4150,4150,4150,0
20240905,161200,1651682885,4150,4150,4150,4150,0
20240905,161100,1651682885,4150,4150,4150,4150,0
20240905,161000,1651682885,4150,4150,4150,4150,0
20240905,160900,1651682885,4150,4150,4150,4150,0
20240905,160800,1651682885,4150,4150,4150,4150,0
20240905,160700,1651682885,4150,4150,4150,4150,0
20240905,160600,1651682885,4150,4150,4150,4150,0
20240905,160500,1651682885,4150,4150,4150,4150,0
20240905,160400,1651682885,4150,4150,4150,4150,12617
20240905,160300,1651682885,4150,4150,4150,4150,0
20240905,160200,1651682885,4150,4150,4150,4150,0
20240905,160100,1651682885,4150,4150,4150,4150,0
20240905,160000,1651682885,4150,4150,4150,4150,0
20240905,155900,1651682885,4150,4150,4150,4150,0
20240905,155800,1651682885,4150,4150,4150,4150,0
20240905,155700,1651682885,4150,4150,4150,4150,0
20240905,155600,1651682885,4150,4150,4150,4150,0
20240905,155500,1651682885,4150,4150,4150,4150,0
20240905,155400,1651682885,4150,4150,4150,4150,0
20240905,155300,1651682885,4150,4150,4150,4150,0
20240905,155200,1651682885,4150,4150,4150,4150,0
20240905,155100,1651682885,4150,4150,4150,4150,0
20240905,155000,1651682885,4150,4150,4150,4150,0
20240905,154900,1651682885,4150,4150,4150,4150,0
20240905,154800,1651682885,4150,4150,4150,4150,0
20240905,154700,1651682885,4150,4150,4150,4150,0
20240905,154600,1651682885,4150,4150,4150,4150,0
20240905,154500,1651682885,4150,4150,4150,4150,0
20240905,154400,1651682885,4150,4150,4150,4150,0
20240905,154300,1651682885,4150,4150,4150,4150,0
20240905,154200,1651682885,4150,4150,4150,4150,0
20240905,154100,1651682885,4150,4150,4150,4150,0
20240905,154000,1651682885,4150,4150,4150,4150,0
20240905,153900,1651682885,4150,4150,4150,4150,0
20240905,153800,1651682885,4150,4150,4150,4150,0
20240905,153700,1651682885,4150,4150,4150,4150,0
20240905,153600,1651682885,4150,4150,4150,4150,0
20240905,153500,1651682885,4150,4150,4150,4150,0
20240905,153400,1651682885,4150,4150,4150,4150,12617
20240905,153300,1651682885,4150,4150,4150,4150,0
20240905,153200,1651682885,4150,4150,4150,4150,0
20240905,153100,1651682885,4150,4150,4150,4150,0
20240905,153000,1651682885,4150,4150,4150,4150,12617
20240905,152900,1599322335,4200,4200,4200,4200,0
20240905,152800,1599322335,4200,4200,4200,4200,0
20240905,152700,1599322335,4200,4200,4200,4200,0
20240905,152600,1599322335,4200,4200,4200,4200,0
20240905,152500,1599322335,4200,4200,4200,4200,0
20240905,152400,1599322335,4200,4200,4200,4200,0
20240905,152300,1599322335,4200,4200,4200,4200,0
20240905,152200,1599322335,4200,4200,4200,4200,0
20240905,152100,1599322335,4200,4200,4200,4200,0
20240905,152000,1599322335,4200,4200,4200,4200,0
20240905,151900,1599322335,4200,4205,4210,4175,1601
20240905,151800,1592601720,4205,4210,4210,4175,468
20240905,151700,1590645180,4205,4205,4205,4205,2213
20240905,151600,1581339515,4205,4205,4205,4200,102
20240905,151500,1580911105,4190,4205,4205,4190,436
20240905,151400,1579082855,4205,4200,4205,4180,133
20240905,151300,1578524115,4205,4200,4205,4175,645
20240905,151200,1575813445,4200,4180,4200,4180,3577
20240905,151100,1560796045,4210,4210,4210,4205,435
20240905,151000,1558966280,4175,4180,4210,4175,1117
20240905,150900,1554286140,4210,4210,4210,4210,1
20240905,150800,1554281930,4175,4205,4215,4175,3716
20240905,150700,1538732520,4215,4215,4215,4155,11398
20240905,150600,1491149585,4215,4215,4215,4205,291
20240905,150500,1489924080,4205,4210,4210,4205,150
20240905,150400,1489293310,4215,4215,4215,4215,11
20240905,150300,1489246945,4215,4205,4215,4205,78
20240905,150200,1488918855,4215,4215,4215,4215,227
20240905,150100,1487962050,4225,4230,4230,4220,1420
20240905,150000,1481963675,4225,4230,4230,4225,57
20240905,145900,1481722700,4225,4230,4230,4225,64
20240905,145800,1481451995,4230,4230,4230,4230,111
20240905,145700,1480982465,4230,4230,4230,4230,56
20240905,145600,1480745585,4230,4230,4230,4230,0
20240905,145500,1480745585,4230,4225,4230,4225,20
20240905,145400,1480661045,4220,4220,4220,4220,144
20240905,145300,1480053365,4220,4220,4220,4220,383
20240905,145200,1478437105,4215,4215,4215,4215,9
20240905,145100,1478399170,4215,4215,4215,4215,1
20240905,145000,1478394955,4205,4210,4210,4205,603
20240905,144900,1475859325,4205,4210,4210,4205,980
20240905,144800,1471737265,4210,4215,4215,4210,105
20240905,144700,1471295190,4220,4220,4220,4220,11
20240905,144600,1471248770,4210,4210,4210,4210,192
20240905,144500,1470440450,4220,4220,4220,4220,0
20240905,144400,1470440450,4220,4210,4220,4210,2
20240905,144300,1470432020,4220,4220,4220,4220,30
20240905,144200,1470305420,4225,4230,4230,4225,248
20240905,144100,1469256430,4230,4230,4230,4230,100
20240905,144000,1468833430,4230,4235,4235,4230,36
20240905,143900,1468680985,4235,4235,4235,4230,343
20240905,143800,1467228385,4235,4240,4240,4205,50
20240905,143700,1467017135,4205,4210,4210,4205,1200
20240905,143600,1461970135,4220,4220,4240,4220,575
20240905,143500,1459541485,4240,4220,4240,4220,636
20240905,143400,1456845965,4220,4205,4220,4205,6954
20240905,143300,1427597625,4205,4205,4205,4195,80
20240905,143200,1427261725,4195,4195,4195,4195,20
20240905,143100,1427177825,4205,4200,4205,4195,1748
20240905,143000,1419836375,4200,4210,4210,4200,22
20240905,142900,1419743855,4210,4210,4210,4195,1090
20240905,142800,1415170875,4210,4195,4210,4195,1027
20240905,142700,1410862205,4210,4195,4210,4195,4986
20240905,142600,1389895850,4205,4190,4205,4190,2065
20240905,142500,1381225465,4190,4190,4190,4190,154
20240905,142400,1380580205,4190,4190,4190,4185,711
20240905,142300,1377602115,4190,4185,4195,4185,362
20240905,142200,1376085280,4180,4180,4180,4180,284
20240905,142100,1374898160,4180,4180,4180,4180,51
20240905,142000,1374684980,4190,4185,4190,4185,14
20240905,141900,1374626355,4180,4185,4185,4180,147
20240905,141800,1374011875,4185,4185,4185,4185,38
20240905,141700,1373852845,4190,4190,4190,4190,0
20240905,141600,1373852845,4190,4190,4190,4190,1
20240905,141500,1373848655,4170,4185,4190,4170,1523
20240905,141400,1367487295,4180,4165,4180,4165,4883
20240905,141300,1347121360,4155,4170,4170,4155,475
20240905,141200,1345140865,4165,4165,4165,4155,1782
20240905,141100,1337728835,4165,4160,4165,4160,695
20240905,141000,1334837630,4160,4160,4160,4160,439
20240905,140900,1333011390,4160,4150,4160,4150,310
20240905,140800,1331724790,4150,4150,4150,4150,300
20240905,140700,1330479790,4165,4165,4165,4165,0
20240905,140600,1330479790,4165,4160,4165,4160,201
20240905,140500,1329643625,4165,4165,4165,4165,0
20240905,140400,1329643625,4165,4165,4165,4165,1
20240905,140300,1329639460,4165,4150,4165,4150,562
20240905,140200,1327304850,4150,4165,4165,4150,346
20240905,140100,1325868800,4150,4155,4155,4150,833
20240905,140000,1322410350,4150,4165,4165,4150,420
20240905,135900,1320661350,4165,4165,4165,4165,47
20240905,135800,1320465595,4165,4160,4165,4160,10
20240905,135700,1320423960,4160,4165,4165,4160,2885
20240905,135600,1308408085,4170,4160,4170,4160,1234
20240905,135500,1303271550,4170,4170,4170,4170,200
20240905,135400,1302437550,4170,4150,4170,4150,21
20240905,135300,1302350300,4170,4170,4170,4170,0
20240905,135200,1302350300,4170,4170,4170,4160,250
20240905,135100,1301309900,4175,4170,4175,4150,1901
20240905,135000,1293382880,4150,4150,4165,4150,4610
20240905,134900,1274188385,4150,4150,4150,4150,996
20240905,134800,1270054985,4145,4150,4150,4145,400
20240905,134700,1268396735,4145,4145,4145,4145,0
20240905,134600,1268396735,4145,4145,4145,4145,0
20240905,134500,1268396735,4145,4145,4145,4145,125
20240905,134400,1267878610,4165,4165,4165,4165,4
20240905,134300,1267861950,4170,4150,4170,4140,5130
20240905,134200,1246599525,4175,4175,4175,4175,0
20240905,134100,1246599525,4175,4160,4175,4150,340
20240905,134000,1245185065,4175,4160,4175,4160,1633
20240905,133900,1238391635,4185,4185,4185,4185,19
20240905,133800,1238312120,4160,4185,4185,4160,214
20240905,133700,1237421630,4190,4190,4190,4190,0
20240905,133600,1237421630,4190,4160,4190,4150,2635
20240905,133500,1226474120,4160,4175,4175,4160,651
20240905,133400,1223763370,4170,4170,4170,4170,500
20240905,133300,1221678370,4175,4200,4200,4175,81
20240905,133200,1221340170,4175,4175,4200,4175,430
20240905,133100,1219534920,4200,4195,4200,4180,263
20240905,133000,1218434080,4195,4195,4195,4195,15
20240905,132900,1218371155,4195,4195,4195,4195,0
20240905,132800,1218371155,4195,4195,4195,4195,0
20240905,132700,1218371155,4195,4195,4195,4195,11
20240905,132600,1218325010,4200,4200,4200,4200,0
20240905,132500,1218325010,4200,4200,4200,4200,0
20240905,132400,1218325010,4200,4180,4200,4170,194
20240905,132300,1217515070,4200,4200,4200,4200,200
20240905,132200,1216675070,4205,4205,4205,4195,1407
20240905,132100,1210765545,4205,4205,4205,4200,1600
20240905,132000,1204044785,4205,4200,4205,4200,120
20240905,131900,1203540765,4195,4195,4195,4195,374
20240905,131800,1201971835,4190,4190,4190,4190,124
20240905,131700,1201452275,4170,4190,4190,4165,1248
20240905,131600,1196225315,4190,4180,4190,4180,1823
20240905,131500,1188592545,4160,4160,4160,4160,502
20240905,131400,1186504225,4180,4180,4180,4180,3
20240905,131300,1186491685,4155,4155,4155,4155,0
20240905,131200,1186491685,4155,4170,4170,4155,1482
20240905,131100,1180330655,4175,4180,4180,4175,38
20240905,131000,1180171955,4170,4170,4170,4170,520
20240905,130900,1178003555,4180,4180,4180,4180,500
20240905,130800,1175913555,4155,4155,4155,4155,0
20240905,130700,1175913555,4155,4155,4155,4155,71
20240905,130600,1175618550,4155,4155,4155,4155,300
20240905,130500,1174372050,4155,4165,4165,4155,1275
20240905,130400,1169066565,4165,4165,4165,4165,0
20240905,130300,1169066565,4165,4165,4165,4165,0
20240905,130200,1169066565,4165,4180,4180,4165,400
20240905,130100,1167396060,4175,4175,4180,4175,558
20240905,130000,1165065910,4175,4175,4175,4175,342
20240905,125900,1163638060,4175,4175,4175,4175,102
20240905,125800,1163212210,4165,4175,4175,4165,201
20240905,125700,1162375035,4170,4170,4170,4170,459
20240905,125600,1160461005,4165,4150,4170,4145,41354
20240905,125500,988836235,4150,4150,4150,4150,699
20240905,125400,985935385,4150,4155,4155,4150,3383
20240905,125300,971895800,4150,4170,4170,4150,2520
20240905,125200,961409880,4175,4180,4180,4175,592
20240905,125100,958936920,4180,4175,4180,4170,933
20240905,125000,955044545,4175,4185,4185,4175,421
20240905,124900,953286315,4185,4175,4185,4175,319
20240905,124800,951954190,4190,4190,4190,4190,539
20240905,124700,949695780,4170,4190,4190,4170,310
20240905,124600,948397055,4175,4185,4185,4175,1500
20240905,124500,942129555,4190,4195,4195,4190,1541
20240905,124400,935670410,4195,4185,4195,4185,2517
20240905,124300,925124320,4185,4185,4185,4185,0
20240905,124200,925124320,4185,4185,4185,4185,3
20240905,124100,925111765,4185,4185,4185,4165,967
20240905,124000,921068190,4165,4165,4165,4165,104
20240905,123900,920635030,4165,4160,4190,4160,211
20240905,123800,919756845,4160,4165,4165,4160,422
20240905,123700,918000180,4165,4180,4180,4165,124
20240905,123600,917483075,4180,4180,4180,4180,0
20240905,123500,917483075,4180,4180,4180,4180,0
20240905,123400,917483075,4180,4180,4180,4160,960
20240905,123300,913474125,4195,4185,4195,4185,818
20240905,123200,910050745,4185,4190,4190,4185,3714
20240905,123100,894501030,4195,4205,4205,4195,4143
20240905,123000,877102395,4205,4205,4205,4205,580
20240905,122900,874663495,4205,4205,4205,4205,400
20240905,122800,872981495,4205,4205,4205,4205,170
20240905,122700,872266645,4205,4205,4205,4205,479
20240905,122600,870252450,4205,4205,4205,4205,87
20240905,122500,869886615,4205,4200,4205,4200,1803
20240905,122400,862313475,4200,4205,4205,4200,1323
20240905,122300,856756735,4205,4205,4205,4205,33
20240905,122200,856617970,4205,4205,4205,4205,927
20240905,122100,852719935,4205,4205,4205,4200,2524
20240905,122000,842116980,4210,4210,4210,4210,0
20240905,121900,842116980,4210,4210,4210,4210,4
20240905,121800,842100140,4210,4205,4210,4200,767
20240905,121700,838876410,4205,4205,4205,4205,9
20240905,121600,838838565,4205,4205,4205,4205,700
20240905,121500,835895065,4205,4205,4205,4205,400
20240905,121400,834213065,4205,4205,4205,4205,500
20240905,121300,832110565,4205,4210,4210,4205,1300
20240905,121200,826642565,4210,4225,4225,4210,107
20240905,121100,826192015,4225,4210,4225,4210,101
20240905,121000,825766790,4205,4205,4205,4205,0
20240905,120900,825766790,4205,4210,4210,4205,800
20240905,120800,822402490,4205,4205,4205,4205,300
20240905,120700,821140990,4205,4205,4205,4205,211
20240905,120600,820253735,4205,4225,4225,4205,2000
20240905,120500,811833390,4230,4230,4230,4230,0
20240905,120400,811833390,4230,4230,4230,4230,10
20240905,120300,811791090,4235,4235,4235,4235,0
20240905,120200,811791090,4235,4230,4235,4220,202
20240905,120100,810938505,4230,4230,4230,4220,237
20240905,120000,809936015,4230,4220,4230,4220,61
20240905,115900,809677995,4230,4230,4230,4230,0
20240905,115800,809677995,4230,4230,4230,4230,0
20240905,115700,809677995,4230,4230,4230,4230,2
20240905,115600,809669535,4220,4225,4230,4220,882
20240905,115500,805941735,4225,4225,4225,4225,1162
20240905,115400,801032285,4225,4225,4225,4225,11
20240905,115300,800985810,4225,4245,4245,4200,5223
20240905,115200,779007580,4255,4255,4255,4200,12026
20240905,115100,728305310,4230,4235,4235,4230,945
20240905,115000,724306090,4235,4240,4240,4235,258
20240905,114900,723213420,4245,4245,4245,4240,14
20240905,114800,723154000,4245,4245,4245,4245,14
20240905,114700,723094570,4260,4260,4260,4260,0
20240905,114600,723094570,4260,4245,4260,4245,101
20240905,114500,722665810,4260,4245,4260,4245,17
20240905,114400,722593630,4260,4260,4260,4260,0
20240905,114300,722593630,4260,4250,4260,4250,1503
20240905,114200,716205850,4260,4260,4260,4260,0
20240905,114100,716205850,4260,4260,4260,4260,1
20240905,114000,716201590,4260,4260,4260,4260,60
20240905,113900,715945990,4260,4260,4260,4260,0
20240905,113800,715945990,4260,4230,4260,4230,71
20240905,113700,715645630,4230,4240,4240,4230,400
20240905,113600,713951060,4270,4270,4270,4270,0
20240905,113500,713951060,4270,4270,4270,4270,0
20240905,113400,713951060,4270,4255,4270,4255,198
20240905,113300,713105635,4245,4245,4245,4245,100
20240905,113200,712681135,4245,4235,4245,4235,1341
20240905,113100,706997260,4230,4225,4230,4225,1355
20240905,113000,701268645,4225,4225,4225,4225,2673
20240905,112900,689975220,4215,4220,4220,4215,1398
20240905,112800,684080565,4220,4225,4225,4220,920
20240905,112700,680197895,4225,4225,4225,4225,17
20240905,112600,680126070,4225,4225,4225,4220,364
20240905,112500,678589685,4225,4225,4225,4225,93
20240905,112400,678196760,4225,4240,4240,4225,474
20240905,112300,676192480,4230,4230,4230,4230,770
20240905,112200,672935380,4230,4230,4230,4225,472
20240905,112100,670940045,4240,4245,4245,4240,119
20240905,112000,670435480,4230,4260,4260,4230,6268
20240905,111900,643892300,4260,4260,4260,4260,1
20240905,111800,643888040,4240,4240,4240,4240,218
20240905,111700,642963720,4240,4240,4240,4240,11287
20240905,111600,595106840,4240,4240,4240,4240,110
20240905,111500,594640440,4260,4245,4260,4235,8473
20240905,111400,558737455,4245,4245,4245,4245,0
20240905,111300,558737455,4245,4250,4280,4245,822
20240905,111200,555247475,4245,4245,4245,4245,10
20240905,111100,555205025,4245,4245,4245,4245,2036
20240905,111000,546562205,4245,4250,4250,4245,1449
20240905,110900,540404770,4260,4260,4260,4260,907
20240905,110800,536540950,4260,4260,4260,4250,1398
20240905,110700,530594970,4275,4260,4275,4260,201
20240905,110600,529738695,4280,4285,4285,4255,1153
20240905,110500,524830850,4290,4290,4290,4290,0
20240905,110400,524830850,4290,4290,4290,4290,1
20240905,110300,524826560,4290,4290,4290,4290,10
20240905,110200,524783660,4290,4260,4290,4255,1026
20240905,110100,520417870,4250,4265,4285,4250,2614
20240905,110000,509305675,4255,4270,4270,4255,2130
20240905,105900,500223395,4270,4275,4285,4270,554
20240905,105800,497855605,4285,4280,4285,4280,1089
20240905,105700,493194100,4280,4280,4285,4280,351
20240905,105600,491691805,4285,4285,4285,4285,475
20240905,105500,489656430,4290,4295,4305,4285,247
20240905,105400,488596410,4305,4300,4305,4295,105
20240905,105300,488144410,4285,4285,4285,4285,448
20240905,105200,486224730,4285,4300,4300,4285,2810
20240905,105100,474160010,4300,4300,4300,4300,177
20240905,105000,473398910,4300,4300,4300,4300,0
20240905,104900,473398910,4300,4305,4305,4300,2276
20240905,104800,463606545,4305,4305,4305,4300,5115
20240905,104700,441601415,4305,4320,4320,4305,703
20240905,104600,438574985,4305,4305,4305,4305,0
20240905,104500,438574985,4305,4310,4310,4305,828
20240905,104400,435009400,4310,4310,4310,4310,810
20240905,104300,431518300,4310,4310,4310,4310,0
20240905,104200,431518300,4310,4305,4310,4305,160
20240905,104100,430829200,4310,4310,4310,4305,1106
20240905,104000,426065340,4310,4310,4310,4305,42
20240905,103900,425884460,4310,4325,4325,4310,5315
20240905,103800,402948120,4330,4330,4330,4330,6
20240905,103700,402922140,4335,4335,4335,4335,0
20240905,103600,402922140,4335,4335,4335,4335,0
20240905,103500,402922140,4335,4335,4335,4335,0
20240905,103400,402922140,4335,4335,4335,4335,1
20240905,103300,402917805,4340,4340,4340,4340,0
20240905,103200,402917805,4340,4340,4340,4340,98
20240905,103100,402492485,4340,4340,4340,4340,468
20240905,103000,400461365,4340,4340,4340,4340,100
20240905,102900,400027365,4350,4350,4350,4350,0
20240905,102800,400027365,4350,4350,4350,4350,0
20240905,102700,400027365,4350,4340,4350,4340,21
20240905,102600,399936025,4340,4350,4350,4330,369
20240905,102500,398335335,4330,4330,4330,4330,0
20240905,102400,398335335,4330,4330,4330,4330,1279
20240905,102300,392797265,4355,4355,4355,4355,0
20240905,102200,392797265,4355,4335,4355,4335,210
20240905,102100,391884715,4335,4325,4335,4320,1065
20240905,102000,387282890,4330,4330,4330,4330,2
20240905,101900,387274230,4320,4325,4335,4320,3396
20240905,101800,372592295,4325,4325,4325,4325,0
20240905,101700,372592295,4325,4325,4325,4325,0
20240905,101600,372592295,4325,4325,4325,4325,8
20240905,101500,372557695,4335,4335,4335,4335,3
20240905,101400,372544690,4340,4335,4340,4335,29
20240905,101300,372418880,4335,4325,4335,4325,1231
20240905,101200,367091805,4325,4330,4330,4320,2357
20240905,101100,356894055,4335,4330,4335,4325,1652
20240905,101000,349741980,4335,4350,4350,4335,456
20240905,100900,347762275,4350,4340,4350,4340,50
20240905,100800,347545135,4340,4340,4340,4330,908
20240905,100700,343611305,4340,4335,4340,4335,294
20240905,100600,342336800,4335,4340,4340,4335,1125
20240905,100500,337459845,4340,4340,4340,4340,102
20240905,100400,337017165,4340,4340,4350,4340,21
20240905,100300,336926015,4340,4355,4355,4340,2091
20240905,100200,327840505,4355,4360,4360,4355,998
20240905,100100,323490215,4375,4375,4375,4375,36
20240905,100000,323332715,4380,4380,4380,4380,1
20240905,095900,323328335,4355,4355,4355,4355,2
20240905,095800,323319625,4355,4355,4355,4355,57
20240905,095700,323071390,4360,4360,4360,4360,1005
20240905,095600,318689590,4365,4380,4380,4365,985
20240905,095500,314385130,4365,4365,4365,4365,602
20240905,095400,311757400,4355,4355,4355,4355,1000
20240905,095300,307402400,4350,4360,4360,4350,10000
20240905,095200,263902370,4355,4355,4355,4355,1
20240905,095100,263898015,4355,4370,4370,4355,746
20240905,095000,260645765,4370,4370,4370,4370,1
20240905,094900,260641395,4370,4370,4370,4370,23
20240905,094800,260540885,4370,4370,4370,4370,1
20240905,094700,260536515,4350,4365,4365,4350,1356
20240905,094600,254637465,4370,4370,4370,4370,20
20240905,094500,254550065,4375,4380,4380,4375,202
20240905,094400,253666305,4380,4380,4380,4380,0
20240905,094300,253666305,4380,4375,4380,4375,930
20240905,094200,249594505,4380,4380,4380,4380,0
20240905,094100,249594505,4380,4380,4380,4380,102
20240905,094000,249147745,4385,4385,4385,4385,0
20240905,093900,249147745,4385,4365,4385,4365,235
20240905,093800,248120950,4365,4350,4365,4350,13
20240905,093700,248064355,4335,4335,4335,4335,0
20240905,093600,248064355,4335,4370,4370,4335,5526
20240905,093500,224033955,4380,4380,4380,4380,243
20240905,093400,222969615,4380,4390,4390,4380,403
20240905,093300,221204445,4390,4390,4390,4390,886
20240905,093200,217314905,4390,4395,4395,4390,1153
20240905,093100,212251730,4395,4390,4395,4390,610
20240905,093000,209573565,4390,4380,4390,4380,1488
20240905,092900,203046505,4385,4390,4390,4385,1477
20240905,092800,196566080,4390,4380,4390,4380,4031
20240905,092700,178875795,4385,4385,4385,4385,881
20240905,092600,175012610,4380,4365,4380,4365,11468
20240905,092500,124857770,4370,4380,4380,4370,148
20240905,092400,124210790,4380,4380,4380,4380,50
20240905,092300,123991790,4380,4380,4380,4380,1
20240905,092200,123987410,4380,4380,4380,4380,20
20240905,092100,123899810,4380,4390,4390,4380,4
20240905,092000,123882280,4390,4365,4390,4365,1372
20240905,091900,117860325,4365,4365,4365,4365,350
20240905,091800,116332575,4365,4385,4385,4365,3666
20240905,091700,100326945,4385,4385,4385,4385,0
20240905,091600,100326945,4385,4385,4385,4385,0
20240905,091500,100326945,4385,4355,4385,4355,1932
20240905,091400,91859210,4375,4335,4375,4335,166
20240905,091300,91134005,4365,4360,4365,4330,2462
20240905,091200,80404970,4325,4360,4360,4325,780
20240905,091100,77026850,4360,4360,4370,4360,760
20240905,091000,73711720,4360,4360,4360,4360,43
20240905,090900,73524240,4360,4350,4360,4325,631
20240905,090800,70792795,4350,4365,4365,4345,1822
20240905,090700,62849660,4370,4395,4395,4370,6000
20240905,090600,36572610,4395,4400,4400,4395,1101
20240905,090500,31730710,4400,4390,4400,4390,1390
20240905,090400,25626640,4385,4375,4385,4375,515
20240905,090300,23373315,4365,4370,4390,4365,925
20240905,090200,19327565,4365,4365,4365,4355,1021
20240905,090100,14876410,4365,4355,4400,4355,395
20240905,090000,13150050,4350,4350,4350,4350,2870