stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,211300,2969115360,4185,4185,4185,4185,10179
20240904,211200,2969115360,4185,4185,4185,4185,0
20240904,211100,2969115360,4185,4185,4185,4185,0
20240904,211000,2969115360,4185,4185,4185,4185,0
20240904,210900,2969115360,4185,4185,4185,4185,0
20240904,210800,2969115360,4185,4185,4185,4185,0
20240904,210700,2969115360,4185,4185,4185,4185,0
20240904,210600,2969115360,4185,4185,4185,4185,0
20240904,210500,2969115360,4185,4185,4185,4185,0
20240904,210400,2969115360,4185,4185,4185,4185,0
20240904,210300,2969115360,4185,4185,4185,4185,0
20240904,210200,2969115360,4185,4185,4185,4185,0
20240904,210100,2969115360,4185,4185,4185,4185,0
20240904,210000,2969115360,4185,4185,4185,4185,0
20240904,205900,2969115360,4185,4185,4185,4185,0
20240904,205800,2969115360,4185,4185,4185,4185,0
20240904,205700,2969115360,4185,4185,4185,4185,0
20240904,205600,2969115360,4185,4185,4185,4185,0
20240904,205500,2969115360,4185,4185,4185,4185,0
20240904,205400,2969115360,4185,4185,4185,4185,0
20240904,205300,2969115360,4185,4185,4185,4185,0
20240904,205200,2969115360,4185,4185,4185,4185,0
20240904,205100,2969115360,4185,4185,4185,4185,0
20240904,205000,2969115360,4185,4185,4185,4185,0
20240904,204900,2969115360,4185,4185,4185,4185,0
20240904,204800,2969115360,4185,4185,4185,4185,0
20240904,204700,2969115360,4185,4185,4185,4185,0
20240904,204600,2969115360,4185,4185,4185,4185,0
20240904,204500,2969115360,4185,4185,4185,4185,0
20240904,204400,2969115360,4185,4185,4185,4185,0
20240904,204300,2969115360,4185,4185,4185,4185,10179
20240904,204200,2969115360,4185,4185,4185,4185,0
20240904,204100,2969115360,4185,4185,4185,4185,0
20240904,204000,2969115360,4185,4185,4185,4185,0
20240904,203900,2969115360,4185,4185,4185,4185,0
20240904,203800,2969115360,4185,4185,4185,4185,0
20240904,203700,2969115360,4185,4185,4185,4185,0
20240904,203600,2969115360,4185,4185,4185,4185,0
20240904,203500,2969115360,4185,4185,4185,4185,0
20240904,203400,2969115360,4185,4185,4185,4185,0
20240904,203300,2969115360,4185,4185,4185,4185,0
20240904,203200,2969115360,4185,4185,4185,4185,0
20240904,203100,2969115360,4185,4185,4185,4185,0
20240904,203000,2969115360,4185,4185,4185,4185,0
20240904,202900,2969115360,4185,4185,4185,4185,0
20240904,202800,2969115360,4185,4185,4185,4185,0
20240904,202700,2969115360,4185,4185,4185,4185,0
20240904,202600,2969115360,4185,4185,4185,4185,0
20240904,202500,2969115360,4185,4185,4185,4185,0
20240904,202400,2969115360,4185,4185,4185,4185,0
20240904,202300,2969115360,4185,4185,4185,4185,0
20240904,202200,2969115360,4185,4185,4185,4185,0
20240904,202100,2969115360,4185,4185,4185,4185,0
20240904,202000,2969115360,4185,4185,4185,4185,0
20240904,201900,2969115360,4185,4185,4185,4185,0
20240904,201800,2969115360,4185,4185,4185,4185,0
20240904,201700,2969115360,4185,4185,4185,4185,0
20240904,201600,2969115360,4185,4185,4185,4185,0
20240904,201500,2969115360,4185,4185,4185,4185,0
20240904,201400,2969115360,4185,4185,4185,4185,0
20240904,201300,2969115360,4185,4185,4185,4185,10179
20240904,201200,2969115360,4185,4185,4185,4185,0
20240904,201100,2969115360,4185,4185,4185,4185,0
20240904,201000,2969115360,4185,4185,4185,4185,0
20240904,200900,2969115360,4185,4185,4185,4185,0
20240904,200800,2969115360,4185,4185,4185,4185,0
20240904,200700,2969115360,4185,4185,4185,4185,0
20240904,200600,2969115360,4185,4185,4185,4185,0
20240904,200500,2969115360,4185,4185,4185,4185,0
20240904,200400,2969115360,4185,4185,4185,4185,0
20240904,200300,2969115360,4185,4185,4185,4185,0
20240904,200200,2969115360,4185,4185,4185,4185,0
20240904,200100,2969115360,4185,4185,4185,4185,0
20240904,200000,2969115360,4185,4185,4185,4185,0
20240904,195900,2969115360,4185,4185,4185,4185,0
20240904,195800,2969115360,4185,4185,4185,4185,0
20240904,195700,2969115360,4185,4185,4185,4185,0
20240904,195600,2969115360,4185,4185,4185,4185,0
20240904,195500,2969115360,4185,4185,4185,4185,0
20240904,195400,2969115360,4185,4185,4185,4185,0
20240904,195300,2969115360,4185,4185,4185,4185,0
20240904,195200,2969115360,4185,4185,4185,4185,0
20240904,195100,2969115360,4185,4185,4185,4185,0
20240904,195000,2969115360,4185,4185,4185,4185,0
20240904,194900,2969115360,4185,4185,4185,4185,0
20240904,194800,2969115360,4185,4185,4185,4185,0
20240904,194700,2969115360,4185,4185,4185,4185,0
20240904,194600,2969115360,4185,4185,4185,4185,0
20240904,194500,2969115360,4185,4185,4185,4185,0
20240904,194400,2969115360,4185,4185,4185,4185,0
20240904,194300,2969115360,4185,4185,4185,4185,10179
20240904,194200,2969115360,4185,4185,4185,4185,0
20240904,194100,2969115360,4185,4185,4185,4185,0
20240904,194000,2969115360,4185,4185,4185,4185,0
20240904,193900,2969115360,4185,4185,4185,4185,0
20240904,193800,2969115360,4185,4185,4185,4185,0
20240904,193700,2969115360,4185,4185,4185,4185,0
20240904,193600,2969115360,4185,4185,4185,4185,0
20240904,193500,2969115360,4185,4185,4185,4185,0
20240904,193400,2969115360,4185,4185,4185,4185,0
20240904,193300,2969115360,4185,4185,4185,4185,0
20240904,193200,2969115360,4185,4185,4185,4185,0
20240904,193100,2969115360,4185,4185,4185,4185,0
20240904,193000,2969115360,4185,4185,4185,4185,0
20240904,192900,2969115360,4185,4185,4185,4185,0
20240904,192800,2969115360,4185,4185,4185,4185,0
20240904,192700,2969115360,4185,4185,4185,4185,0
20240904,192600,2969115360,4185,4185,4185,4185,0
20240904,192500,2969115360,4185,4185,4185,4185,0
20240904,192400,2969115360,4185,4185,4185,4185,0
20240904,192300,2969115360,4185,4185,4185,4185,0
20240904,192200,2969115360,4185,4185,4185,4185,0
20240904,192100,2969115360,4185,4185,4185,4185,0
20240904,192000,2969115360,4185,4185,4185,4185,0
20240904,191900,2969115360,4185,4185,4185,4185,0
20240904,191800,2969115360,4185,4185,4185,4185,0
20240904,191700,2969115360,4185,4185,4185,4185,0
20240904,191600,2969115360,4185,4185,4185,4185,0
20240904,191500,2969115360,4185,4185,4185,4185,0
20240904,191400,2969115360,4185,4185,4185,4185,0
20240904,191300,2969115360,4185,4185,4185,4185,10179
20240904,191200,2969115360,4185,4185,4185,4185,0
20240904,191100,2969115360,4185,4185,4185,4185,0
20240904,191000,2969115360,4185,4185,4185,4185,0
20240904,190900,2969115360,4185,4185,4185,4185,0
20240904,190800,2969115360,4185,4185,4185,4185,0
20240904,190700,2969115360,4185,4185,4185,4185,0
20240904,190600,2969115360,4185,4185,4185,4185,0
20240904,190500,2969115360,4185,4185,4185,4185,0
20240904,190400,2969115360,4185,4185,4185,4185,0
20240904,190300,2969115360,4185,4185,4185,4185,0
20240904,190200,2969115360,4185,4185,4185,4185,0
20240904,190100,2969115360,4185,4185,4185,4185,0
20240904,190000,2969115360,4185,4185,4185,4185,0
20240904,185900,2969115360,4185,4185,4185,4185,0
20240904,185800,2969115360,4185,4185,4185,4185,0
20240904,185700,2969115360,4185,4185,4185,4185,0
20240904,185600,2969115360,4185,4185,4185,4185,0
20240904,185500,2969115360,4185,4185,4185,4185,0
20240904,185400,2969115360,4185,4185,4185,4185,0
20240904,185300,2969115360,4185,4185,4185,4185,0
20240904,185200,2969115360,4185,4185,4185,4185,0
20240904,185100,2969115360,4185,4185,4185,4185,0
20240904,185000,2969115360,4185,4185,4185,4185,0
20240904,184900,2969115360,4185,4185,4185,4185,0
20240904,184800,2969115360,4185,4185,4185,4185,0
20240904,184700,2969115360,4185,4185,4185,4185,0
20240904,184600,2969115360,4185,4185,4185,4185,0
20240904,184500,2969115360,4185,4185,4185,4185,0
20240904,184400,2969115360,4185,4185,4185,4185,0
20240904,184300,2969115360,4185,4185,4185,4185,10179
20240904,184200,2969115360,4185,4185,4185,4185,0
20240904,184100,2969115360,4185,4185,4185,4185,0
20240904,184000,2969115360,4185,4185,4185,4185,0
20240904,183900,2969115360,4185,4185,4185,4185,0
20240904,183800,2969115360,4185,4185,4185,4185,0
20240904,183700,2969115360,4185,4185,4185,4185,0
20240904,183600,2969115360,4185,4185,4185,4185,0
20240904,183500,2969115360,4185,4185,4185,4185,0
20240904,183400,2969115360,4185,4185,4185,4185,0
20240904,183300,2969115360,4185,4185,4185,4185,0
20240904,183200,2969115360,4185,4185,4185,4185,0
20240904,183100,2969115360,4185,4185,4185,4185,0
20240904,183000,2969115360,4185,4185,4185,4185,0
20240904,182900,2969115360,4185,4185,4185,4185,0
20240904,182800,2969115360,4185,4185,4185,4185,0
20240904,182700,2969115360,4185,4185,4185,4185,0
20240904,182600,2969115360,4185,4185,4185,4185,0
20240904,182500,2969115360,4185,4185,4185,4185,0
20240904,182400,2969115360,4185,4185,4185,4185,0
20240904,182300,2969115360,4185,4185,4185,4185,0
20240904,182200,2969115360,4185,4185,4185,4185,0
20240904,182100,2969115360,4185,4185,4185,4185,0
20240904,182000,2969115360,4185,4185,4185,4185,0
20240904,181900,2969115360,4185,4185,4185,4185,0
20240904,181800,2969115360,4185,4185,4185,4185,0
20240904,181700,2969115360,4185,4185,4185,4185,0
20240904,181600,2969115360,4185,4185,4185,4185,0
20240904,181500,2969115360,4185,4185,4185,4185,0
20240904,181400,2969115360,4185,4185,4185,4185,0
20240904,181300,2969115360,4185,4185,4185,4185,10179
20240904,181200,2969115360,4185,4185,4185,4185,0
20240904,181100,2969115360,4185,4185,4185,4185,0
20240904,181000,2969115360,4185,4185,4185,4185,0
20240904,180900,2969115360,4185,4185,4185,4185,0
20240904,180800,2969115360,4185,4185,4185,4185,0
20240904,180700,2969115360,4185,4185,4185,4185,0
20240904,180600,2969115360,4185,4185,4185,4185,0
20240904,180500,2969115360,4185,4185,4185,4185,0
20240904,180400,2969115360,4185,4185,4185,4185,0
20240904,180300,2969115360,4185,4185,4185,4185,0
20240904,180200,2969115360,4185,4185,4185,4185,0
20240904,180100,2969115360,4185,4185,4185,4185,0
20240904,180000,2969115360,4185,4185,4185,4185,0
20240904,175900,2969115360,4185,4185,4185,4185,0
20240904,175800,2969115360,4185,4185,4185,4185,0
20240904,175700,2969115360,4185,4185,4185,4185,0
20240904,175600,2969115360,4185,4185,4185,4185,0
20240904,175500,2969115360,4185,4185,4185,4185,0
20240904,175400,2969115360,4185,4185,4185,4185,0
20240904,175300,2969115360,4185,4185,4185,4185,0
20240904,175200,2969115360,4185,4185,4185,4185,0
20240904,175100,2969115360,4185,4185,4185,4185,0
20240904,175000,2969115360,4185,4185,4185,4185,0
20240904,174900,2969115360,4185,4185,4185,4185,0
20240904,174800,2969115360,4185,4185,4185,4185,0
20240904,174700,2969115360,4185,4185,4185,4185,0
20240904,174600,2969115360,4185,4185,4185,4185,0
20240904,174500,2969115360,4185,4185,4185,4185,0
20240904,174400,2969115360,4185,4185,4185,4185,0
20240904,174300,2969115360,4185,4185,4185,4185,10179
20240904,174200,2969115360,4185,4185,4185,4185,0
20240904,174100,2969115360,4185,4185,4185,4185,0
20240904,174000,2969115360,4185,4185,4185,4185,0
20240904,173900,2969115360,4185,4185,4185,4185,0
20240904,173800,2969115360,4185,4185,4185,4185,0
20240904,173700,2969115360,4185,4185,4185,4185,0
20240904,173600,2969115360,4185,4185,4185,4185,0
20240904,173500,2969115360,4185,4185,4185,4185,0
20240904,173400,2969115360,4185,4185,4185,4185,0
20240904,173300,2969115360,4185,4185,4185,4185,0
20240904,173200,2969115360,4185,4185,4185,4185,0
20240904,173100,2969115360,4185,4185,4185,4185,0
20240904,173000,2969115360,4185,4185,4185,4185,0
20240904,172900,2969115360,4185,4185,4185,4185,0
20240904,172800,2969115360,4185,4185,4185,4185,0
20240904,172700,2969115360,4185,4185,4185,4185,0
20240904,172600,2969115360,4185,4185,4185,4185,0
20240904,172500,2969115360,4185,4185,4185,4185,0
20240904,172400,2969115360,4185,4185,4185,4185,0
20240904,172300,2969115360,4185,4185,4185,4185,0
20240904,172200,2969115360,4185,4185,4185,4185,0
20240904,172100,2969115360,4185,4185,4185,4185,0
20240904,172000,2969115360,4185,4185,4185,4185,0
20240904,171900,2969115360,4185,4185,4185,4185,0
20240904,171800,2969115360,4185,4185,4185,4185,0
20240904,171700,2969115360,4185,4185,4185,4185,0
20240904,171600,2969115360,4185,4185,4185,4185,0
20240904,171500,2969115360,4185,4185,4185,4185,0
20240904,171400,2969115360,4185,4185,4185,4185,0
20240904,171300,2969115360,4185,4185,4185,4185,10179
20240904,171200,2969115360,4185,4185,4185,4185,0
20240904,171100,2969115360,4185,4185,4185,4185,0
20240904,171000,2969115360,4185,4185,4185,4185,0
20240904,170900,2969115360,4185,4185,4185,4185,0
20240904,170800,2969115360,4185,4185,4185,4185,0
20240904,170700,2969115360,4185,4185,4185,4185,0
20240904,170600,2969115360,4185,4185,4185,4185,0
20240904,170500,2969115360,4185,4185,4185,4185,0
20240904,170400,2969115360,4185,4185,4185,4185,0
20240904,170300,2969115360,4185,4185,4185,4185,0
20240904,170200,2969115360,4185,4185,4185,4185,0
20240904,170100,2969115360,4185,4185,4185,4185,0
20240904,170000,2969115360,4185,4185,4185,4185,0
20240904,165900,2969115360,4185,4185,4185,4185,0
20240904,165800,2969115360,4185,4185,4185,4185,0
20240904,165700,2969115360,4185,4185,4185,4185,0
20240904,165600,2969115360,4185,4185,4185,4185,0
20240904,165500,2969115360,4185,4185,4185,4185,0
20240904,165400,2969115360,4185,4185,4185,4185,0
20240904,165300,2969115360,4185,4185,4185,4185,0
20240904,165200,2969115360,4185,4185,4185,4185,0
20240904,165100,2969115360,4185,4185,4185,4185,0
20240904,165000,2969115360,4185,4185,4185,4185,0
20240904,164900,2969115360,4185,4185,4185,4185,0
20240904,164800,2969115360,4185,4185,4185,4185,0
20240904,164700,2969115360,4185,4185,4185,4185,0
20240904,164600,2969115360,4185,4185,4185,4185,0
20240904,164500,2969115360,4185,4185,4185,4185,0
20240904,164400,2969115360,4185,4185,4185,4185,0
20240904,164300,2969115360,4185,4185,4185,4185,10179
20240904,164200,2969115360,4185,4185,4185,4185,0
20240904,164100,2969115360,4185,4185,4185,4185,0
20240904,164000,2969115360,4185,4185,4185,4185,0
20240904,163900,2969115360,4185,4185,4185,4185,0
20240904,163800,2969115360,4185,4185,4185,4185,0
20240904,163700,2969115360,4185,4185,4185,4185,0
20240904,163600,2969115360,4185,4185,4185,4185,0
20240904,163500,2969115360,4185,4185,4185,4185,0
20240904,163400,2969115360,4185,4185,4185,4185,0
20240904,163300,2969115360,4185,4185,4185,4185,0
20240904,163200,2969115360,4185,4185,4185,4185,0
20240904,163100,2969115360,4185,4185,4185,4185,0
20240904,163000,2969115360,4185,4185,4185,4185,0
20240904,162900,2969115360,4185,4185,4185,4185,0
20240904,162800,2969115360,4185,4185,4185,4185,0
20240904,162700,2969115360,4185,4185,4185,4185,0
20240904,162600,2969115360,4185,4185,4185,4185,0
20240904,162500,2969115360,4185,4185,4185,4185,0
20240904,162400,2969115360,4185,4185,4185,4185,0
20240904,162300,2969115360,4185,4185,4185,4185,0
20240904,162200,2969115360,4185,4185,4185,4185,0
20240904,162100,2969115360,4185,4185,4185,4185,0
20240904,162000,2969115360,4185,4185,4185,4185,0
20240904,161900,2969115360,4185,4185,4185,4185,0
20240904,161800,2969115360,4185,4185,4185,4185,0
20240904,161700,2969115360,4185,4185,4185,4185,0
20240904,161600,2969115360,4185,4185,4185,4185,0
20240904,161500,2969115360,4185,4185,4185,4185,0
20240904,161400,2969115360,4185,4185,4185,4185,0
20240904,161300,2969115360,4185,4185,4185,4185,10179
20240904,161200,2969115360,4185,4185,4185,4185,0
20240904,161100,2969115360,4185,4185,4185,4185,0
20240904,161000,2969115360,4185,4185,4185,4185,0
20240904,160900,2969115360,4185,4185,4185,4185,0
20240904,160800,2969115360,4185,4185,4185,4185,0
20240904,160700,2969115360,4185,4185,4185,4185,0
20240904,160600,2969115360,4185,4185,4185,4185,0
20240904,160500,2969115360,4185,4185,4185,4185,0
20240904,160400,2969115360,4185,4185,4185,4185,0
20240904,160300,2969115360,4185,4185,4185,4185,0
20240904,160200,2969115360,4185,4185,4185,4185,0
20240904,160100,2969115360,4185,4185,4185,4185,0
20240904,160000,2969115360,4185,4185,4185,4185,0
20240904,155900,2969115360,4185,4185,4185,4185,0
20240904,155800,2969115360,4185,4185,4185,4185,0
20240904,155700,2969115360,4185,4185,4185,4185,0
20240904,155600,2969115360,4185,4185,4185,4185,0
20240904,155500,2969115360,4185,4185,4185,4185,0
20240904,155400,2969115360,4185,4185,4185,4185,0
20240904,155300,2969115360,4185,4185,4185,4185,0
20240904,155200,2969115360,4185,4185,4185,4185,0
20240904,155100,2969115360,4185,4185,4185,4185,0
20240904,155000,2969115360,4185,4185,4185,4185,0
20240904,154900,2969115360,4185,4185,4185,4185,0
20240904,154800,2969115360,4185,4185,4185,4185,0
20240904,154700,2969115360,4185,4185,4185,4185,0
20240904,154600,2969115360,4185,4185,4185,4185,0
20240904,154500,2969115360,4185,4185,4185,4185,0
20240904,154400,2969115360,4185,4185,4185,4185,0
20240904,154300,2969115360,4185,4185,4185,4185,10179
20240904,154200,2969115360,4185,4185,4185,4185,0
20240904,154100,2969115360,4185,4185,4185,4185,0
20240904,154000,2969115360,4185,4185,4185,4185,0
20240904,153900,2969115360,4185,4185,4185,4185,0
20240904,153800,2969115360,4185,4185,4185,4185,0
20240904,153700,2969115360,4185,4185,4185,4185,0
20240904,153600,2969115360,4185,4185,4185,4185,0
20240904,153500,2969115360,4185,4185,4185,4185,0
20240904,153400,2969115360,4185,4185,4185,4185,0
20240904,153300,2969115360,4185,4185,4185,4185,0
20240904,153200,2969115360,4185,4185,4185,4185,0
20240904,153100,2969115360,4185,4185,4185,4185,0
20240904,153000,2969115360,4185,4185,4185,4185,10179
20240904,152900,2926516245,4200,4200,4200,4200,0
20240904,152800,2926516245,4200,4200,4200,4200,0
20240904,152700,2926516245,4200,4200,4200,4200,0
20240904,152600,2926516245,4200,4200,4200,4200,0
20240904,152500,2926516245,4200,4200,4200,4200,0
20240904,152400,2926516245,4200,4200,4200,4200,0
20240904,152300,2926516245,4200,4200,4200,4200,0
20240904,152200,2926516245,4200,4200,4200,4200,0
20240904,152100,2926516245,4200,4200,4200,4200,0
20240904,152000,2926516245,4200,4200,4200,4200,0
20240904,151900,2926516245,4200,4195,4205,4190,2390
20240904,151800,2916482725,4190,4190,4200,4185,1933
20240904,151700,2908388780,4185,4185,4190,4185,866
20240904,151600,2904764565,4185,4185,4185,4180,3574
20240904,151500,2889824145,4185,4185,4190,4185,2353
20240904,151400,2879976835,4190,4195,4200,4190,4816
20240904,151300,2859789555,4200,4200,4200,4200,2
20240904,151200,2859781155,4195,4200,4200,4195,1013
20240904,151100,2855531545,4195,4195,4200,4195,304
20240904,151000,2854255905,4205,4205,4210,4195,2270
20240904,150900,2844713055,4215,4210,4215,4200,4226
20240904,150800,2826921580,4220,4195,4220,4185,4791
20240904,150700,2806775410,4195,4175,4195,4175,4761
20240904,150600,2786872935,4175,4170,4175,4170,1582
20240904,150500,2780273115,4175,4175,4175,4175,749
20240904,150400,2777146040,4175,4175,4175,4170,1749
20240904,150300,2769849965,4180,4180,4180,4170,52
20240904,150200,2769633105,4170,4175,4175,4170,805
20240904,150100,2766274995,4170,4175,4175,4170,4849
20240904,150000,2746051910,4185,4185,4185,4175,210
20240904,145900,2745173560,4185,4170,4185,4170,1003
20240904,145800,2740986035,4170,4190,4190,4170,333
20240904,145700,2739595425,4190,4175,4190,4165,1807
20240904,145600,2732054920,4175,4170,4175,4170,368
20240904,145500,2730519220,4170,4170,4170,4170,0
20240904,145400,2730519220,4170,4180,4180,4170,5883
20240904,145300,2705955115,4180,4190,4190,4180,1999
20240904,145200,2697582120,4190,4190,4190,4190,328
20240904,145100,2696207800,4190,4190,4190,4190,207
20240904,145000,2695340470,4190,4185,4190,4185,352
20240904,144900,2693867340,4180,4175,4180,4175,120
20240904,144800,2693366240,4175,4180,4185,4175,297
20240904,144700,2692125295,4180,4175,4180,4175,1909
20240904,144600,2684145825,4175,4180,4180,4170,144
20240904,144500,2683544770,4170,4180,4180,4170,2
20240904,144400,2683536420,4165,4165,4165,4165,1084
20240904,144300,2679021560,4165,4165,4165,4165,30
20240904,144200,2678896610,4180,4175,4180,4175,11
20240904,144100,2678850635,4180,4180,4180,4180,0
20240904,144000,2678850635,4180,4160,4180,4160,269
20240904,143900,2677731560,4160,4160,4160,4160,207
20240904,143800,2676870440,4160,4170,4180,4160,1199
20240904,143700,2671880500,4180,4175,4180,4175,101
20240904,143600,2671458815,4175,4180,4180,4175,528
20240904,143500,2669252685,4185,4175,4185,4170,31
20240904,143400,2669123395,4185,4180,4185,4170,55
20240904,143300,2668893975,4185,4185,4185,4185,2
20240904,143200,2668885605,4185,4185,4185,4185,0
20240904,143100,2668885605,4185,4185,4190,4170,302
20240904,143000,2667622080,4185,4185,4185,4185,973
20240904,142900,2663550075,4185,4185,4185,4185,250
20240904,142800,2662503825,4185,4175,4185,4175,63
20240904,142700,2662240370,4175,4175,4175,4175,0
20240904,142600,2662240370,4175,4160,4175,4160,3972
20240904,142500,2645683645,4165,4165,4165,4165,8
20240904,142400,2645650325,4165,4165,4165,4165,1
20240904,142300,2645646160,4170,4170,4170,4170,1
20240904,142200,2645641990,4175,4175,4175,4175,15
20240904,142100,2645579365,4175,4170,4175,4165,202
20240904,142000,2644737025,4175,4170,4175,4170,90
20240904,141900,2644361290,4165,4170,4175,4165,411
20240904,141800,2642648410,4170,4165,4170,4165,22
20240904,141700,2642556775,4165,4155,4165,4155,1246
20240904,141600,2637379635,4165,4165,4170,4165,199
20240904,141500,2636550795,4170,4165,4170,4165,15
20240904,141400,2636488295,4160,4160,4160,4160,176
20240904,141300,2635756135,4165,4155,4165,4150,670
20240904,141200,2632975330,4165,4160,4165,4155,381
20240904,141100,2631390550,4155,4155,4155,4155,849
20240904,141000,2627862955,4160,4165,4165,4160,595
20240904,140900,2625385555,4165,4160,4165,4155,4
20240904,140800,2625368910,4155,4165,4165,4155,204
20240904,140700,2624519890,4170,4155,4170,4155,653
20240904,140600,2621806660,4155,4155,4155,4150,159
20240904,140500,2621146755,4155,4170,4170,4155,459
20240904,140400,2619238015,4160,4170,4170,4160,2189
20240904,140300,2610129250,4165,4175,4175,4165,8059
20240904,140200,2576530390,4170,4180,4180,4170,1721
20240904,140100,2569350200,4180,4175,4180,4175,313
20240904,140000,2568043420,4180,4170,4180,4170,1085
20240904,135900,2563518850,4180,4170,4190,4170,509
20240904,135800,2561396100,4190,4190,4190,4190,66
20240904,135700,2561119560,4170,4180,4190,4165,111
20240904,135600,2560655635,4170,4175,4180,4170,312
20240904,135500,2559354220,4180,4170,4180,4170,215
20240904,135400,2558457100,4170,4180,4180,4170,7
20240904,135300,2558427875,4175,4170,4175,4170,130
20240904,135200,2557885625,4180,4195,4195,4180,10
20240904,135100,2557843690,4195,4175,4195,4170,3325
20240904,135000,2543978320,4195,4185,4195,4170,583
20240904,134900,2541540570,4195,4195,4195,4185,1555
20240904,134800,2535030855,4205,4205,4205,4205,11
20240904,134700,2534984600,4210,4205,4215,4190,339
20240904,134600,2533559675,4220,4200,4220,4200,1072
20240904,134500,2529036895,4220,4220,4220,4220,844
20240904,134400,2525475215,4225,4190,4225,4190,4117
20240904,134300,2508136435,4190,4190,4195,4190,210
20240904,134200,2507256045,4195,4180,4195,4165,832
20240904,134100,2503786070,4200,4200,4200,4200,1542
20240904,134000,2497309670,4205,4160,4205,4160,12529
20240904,133900,2444826720,4165,4165,4165,4165,0
20240904,133800,2444826720,4165,4160,4165,4160,3
20240904,133700,2444814235,4165,4165,4165,4165,1
20240904,133600,2444810070,4140,4165,4165,4140,85
20240904,133500,2444457020,4165,4165,4165,4165,240
20240904,133400,2443457420,4165,4165,4165,4165,1
20240904,133300,2443453255,4150,4160,4165,4150,304
20240904,133200,2442187980,4150,4160,4160,4140,276
20240904,133100,2441044760,4165,4165,4165,4165,0
20240904,133000,2441044760,4165,4165,4165,4165,24
20240904,132900,2440944800,4165,4165,4165,4165,6
20240904,132800,2440919810,4165,4165,4165,4165,0
20240904,132700,2440919810,4165,4165,4165,4140,223
20240904,132600,2439996265,4140,4150,4150,4140,2328
20240904,132500,2430350425,4150,4150,4150,4150,300
20240904,132400,2429105425,4150,4160,4160,4150,1710
20240904,132300,2422005135,4165,4165,4165,4165,174
20240904,132200,2421280425,4165,4165,4165,4165,31
20240904,132100,2421151310,4175,4165,4180,4160,173
20240904,132000,2420431240,4180,4175,4180,4175,10
20240904,131900,2420389445,4180,4165,4180,4165,31
20240904,131800,2420260315,4180,4170,4180,4160,605
20240904,131700,2417737475,4170,4170,4170,4170,152
20240904,131600,2417103635,4180,4180,4180,4180,0
20240904,131500,2417103635,4180,4175,4180,4175,23
20240904,131400,2417007605,4175,4175,4175,4150,424
20240904,131300,2415245290,4185,4180,4185,4140,7084
20240904,131200,2385738200,4175,4175,4180,4170,1404
20240904,131100,2379882625,4180,4180,4180,4180,250
20240904,131000,2378837625,4185,4180,4185,4180,528
20240904,130900,2376627980,4185,4180,4185,4180,77
20240904,130800,2376305985,4185,4180,4185,4180,373
20240904,130700,2374746025,4180,4180,4185,4180,309
20240904,130600,2373453895,4180,4180,4180,4175,388
20240904,130500,2371832155,4175,4175,4180,4170,476
20240904,130400,2369845770,4170,4170,4175,4165,357
20240904,130300,2368357345,4175,4165,4175,4165,423
20240904,130200,2366594025,4165,4160,4165,4160,490
20240904,130100,2364553395,4160,4145,4160,4145,56
20240904,130000,2364320700,4140,4140,4140,4140,1610
20240904,125900,2357655300,4140,4140,4140,4140,0
20240904,125800,2357655300,4140,4140,4140,4140,21
20240904,125700,2357568360,4140,4145,4145,4140,973
20240904,125600,2353536080,4145,4150,4150,4145,914
20240904,125500,2349746300,4150,4150,4150,4150,50
20240904,125400,2349538800,4150,4165,4165,4150,793
20240904,125300,2346247625,4165,4160,4165,4160,6
20240904,125200,2346222660,4155,4165,4165,4155,386
20240904,125100,2344618670,4165,4165,4165,4160,27
20240904,125000,2344506220,4155,4165,4165,4155,33
20240904,124900,2344369085,4170,4150,4170,4150,2194
20240904,124800,2335231340,4150,4150,4150,4145,523
20240904,124700,2333060940,4155,4155,4155,4150,1212
20240904,124600,2328031130,4155,4150,4155,4150,235
20240904,124500,2327055315,4150,4150,4150,4150,200
20240904,124400,2326225315,4150,4145,4150,4145,61
20240904,124300,2325972440,4140,4140,4145,4140,904
20240904,124200,2322226375,4145,4140,4145,4140,59
20240904,124100,2321982055,4145,4145,4145,4145,1
20240904,124000,2321977910,4145,4140,4145,4140,356
20240904,123900,2320502860,4140,4140,4140,4140,682
20240904,123800,2317679380,4140,4140,4140,4140,16
20240904,123700,2317613140,4140,4140,4140,4140,3
20240904,123600,2317600720,4140,4140,4140,4140,1
20240904,123500,2317596580,4135,4135,4135,4135,1
20240904,123400,2317592445,4140,4140,4140,4140,1
20240904,123300,2317588305,4140,4140,4140,4140,0
20240904,123200,2317588305,4140,4140,4140,4140,1
20240904,123100,2317584165,4140,4140,4140,4140,100
20240904,123000,2317170165,4140,4130,4140,4130,19
20240904,122900,2317091595,4145,4145,4145,4145,15
20240904,122800,2317029420,4145,4135,4145,4125,775
20240904,122700,2313828605,4140,4150,4150,4140,111
20240904,122600,2313368065,4150,4150,4150,4150,53
20240904,122500,2313148115,4135,4135,4135,4125,13927
20240904,122400,2255627280,4135,4140,4140,4135,7890
20240904,122300,2222988830,4145,4155,4155,4145,2623
20240904,122200,2212114435,4155,4155,4155,4155,0
20240904,122100,2212114435,4155,4150,4155,4150,3
20240904,122000,2212101980,4145,4145,4145,4145,0
20240904,121900,2212101980,4145,4145,4155,4145,1032
20240904,121800,2207824240,4155,4155,4155,4145,7
20240904,121700,2207795205,4145,4145,4145,4145,268
20240904,121600,2206684345,4160,4145,4165,4145,33
20240904,121500,2206547305,4150,4165,4165,4150,12
20240904,121400,2206497340,4145,4150,4150,4145,60
20240904,121300,2206248590,4145,4145,4145,4145,2031
20240904,121200,2197830095,4145,4145,4145,4145,117
20240904,121100,2197345130,4150,4150,4150,4150,3500
20240904,121000,2182820130,4150,4165,4165,4150,2419
20240904,120900,2172777410,4170,4170,4170,4170,0
20240904,120800,2172777410,4170,4170,4170,4170,0
20240904,120700,2172777410,4170,4160,4170,4155,1684
20240904,120600,2165768290,4165,4165,4165,4165,683
20240904,120500,2162923595,4155,4160,4160,4155,24
20240904,120400,2162823870,4165,4165,4165,4165,0
20240904,120300,2162823870,4165,4165,4165,4165,0
20240904,120200,2162823870,4165,4165,4165,4160,828
20240904,120100,2159379335,4155,4155,4155,4155,101
20240904,120000,2158959680,4155,4150,4170,4150,449
20240904,115900,2157094455,4150,4170,4170,4150,866
20240904,115800,2153497685,4170,4170,4170,4155,1011
20240904,115700,2149296815,4160,4175,4175,4160,41
20240904,115600,2149126090,4175,4160,4175,4150,2819
20240904,115500,2137409060,4165,4170,4170,4165,55
20240904,115400,2137179735,4175,4175,4175,4175,0
20240904,115300,2137179735,4175,4175,4175,4175,100
20240904,115200,2136762235,4175,4180,4180,4160,2934
20240904,115100,2124530845,4180,4190,4190,4180,567
20240904,115000,2122160750,4185,4180,4185,4175,760
20240904,114900,2118980355,4180,4180,4180,4180,209
20240904,114800,2118106735,4175,4175,4175,4175,300
20240904,114700,2116854235,4185,4165,4185,4165,1096
20240904,114600,2112276985,4165,4175,4180,4165,314
20240904,114500,2110967060,4180,4185,4185,4170,4709
20240904,114400,2091304650,4180,4185,4185,4180,72
20240904,114300,2091003335,4185,4180,4185,4175,13038
20240904,114200,2036504455,4180,4180,4180,4180,2010
20240904,114100,2028102655,4180,4175,4180,4175,1108
20240904,114000,2023475875,4175,4175,4175,4170,312
20240904,113900,2022173830,4175,4170,4175,4170,107
20240904,113800,2021727535,4175,4175,4175,4175,0
20240904,113700,2021727535,4175,4175,4175,4170,303
20240904,113600,2020464010,4175,4175,4175,4175,514
20240904,113500,2018318060,4175,4175,4175,4160,72
20240904,113400,2018018510,4165,4170,4175,4165,514
20240904,113300,2015876980,4175,4175,4175,4175,16
20240904,113200,2015810180,4175,4170,4175,4170,15
20240904,113100,2015747625,4175,4175,4175,4175,14
20240904,113000,2015689175,4170,4175,4175,4170,632
20240904,112900,2013053640,4170,4180,4180,4170,77
20240904,112800,2012732475,4175,4175,4180,4175,486
20240904,112700,2010703420,4180,4190,4190,4180,438
20240904,112600,2008869165,4195,4195,4195,4195,245
20240904,112500,2007841390,4200,4200,4205,4200,1076
20240904,112400,2003319450,4205,4195,4205,4195,1442
20240904,112300,1997263105,4195,4195,4195,4185,442
20240904,112200,1995409005,4195,4195,4195,4195,225
20240904,112100,1994465130,4195,4190,4195,4185,1436
20240904,112000,1988448370,4190,4175,4190,4175,1347
20240904,111900,1982818800,4175,4175,4175,4175,107
20240904,111800,1982372075,4175,4170,4175,4170,203
20240904,111700,1981525550,4175,4175,4175,4175,1013
20240904,111600,1977296275,4165,4165,4165,4165,1004
20240904,111500,1973114615,4175,4175,4180,4175,748
20240904,111400,1969991635,4170,4170,4170,4170,225
20240904,111300,1969053385,4180,4170,4180,4170,30
20240904,111200,1968928275,4170,4160,4170,4155,6080
20240904,111100,1943621480,4160,4170,4170,4160,208
20240904,111000,1942756120,4170,4165,4170,4165,528
20240904,110900,1940556990,4165,4165,4165,4165,103
20240904,110800,1940127995,4160,4170,4170,4160,1052
20240904,110700,1935750690,4165,4165,4165,4160,563
20240904,110600,1933407545,4165,4165,4165,4165,253
20240904,110500,1932353800,4165,4160,4165,4160,312
20240904,110400,1931055820,4165,4170,4170,4160,82
20240904,110300,1930714390,4165,4165,4170,4160,279
20240904,110200,1929552360,4170,4170,4170,4170,1
20240904,110100,1929548190,4160,4175,4175,4160,4928
20240904,110000,1909011810,4185,4185,4185,4180,307
20240904,105900,1907728530,4180,4180,4185,4180,216
20240904,105800,1906825645,4185,4185,4185,4180,908
20240904,105700,1903026275,4195,4185,4200,4185,1260
20240904,105600,1897742720,4185,4195,4200,4185,1680
20240904,105500,1890706930,4200,4195,4200,4195,325
20240904,105400,1889341985,4200,4200,4200,4195,350
20240904,105300,1887873380,4200,4185,4200,4185,1013
20240904,105200,1883629970,4195,4190,4200,4180,539
20240904,105100,1881368880,4185,4185,4195,4185,768
20240904,105000,1878154790,4195,4200,4200,4195,864
20240904,104900,1874530015,4200,4185,4200,4185,1503
20240904,104800,1868228710,4185,4185,4190,4180,730
20240904,104700,1865174870,4185,4185,4185,4180,223
20240904,104600,1864241790,4185,4185,4185,4185,121
20240904,104500,1863735405,4180,4180,4180,4155,15769
20240904,104400,1798117660,4185,4190,4190,4180,333
20240904,104300,1796724285,4185,4185,4190,4185,545
20240904,104200,1794440770,4190,4170,4190,4170,1975
20240904,104100,1786194445,4170,4165,4170,4165,215
20240904,104000,1785298210,4165,4170,4175,4165,600
20240904,103900,1782798910,4180,4180,4180,4155,340
20240904,103800,1781385220,4160,4180,4180,4160,723
20240904,103700,1778371665,4180,4185,4200,4180,1694
20240904,103600,1771284140,4185,4165,4185,4165,1798
20240904,103500,1763786745,4165,4160,4165,4150,433
20240904,103400,1761985965,4160,4160,4165,4135,646
20240904,103300,1759298625,4155,4155,4155,4135,380
20240904,103200,1757719745,4155,4150,4155,4125,5262
20240904,103100,1735984875,4150,4125,4150,4125,643
20240904,103000,1733332200,4125,4135,4135,4125,8145
20240904,102900,1699699940,4135,4155,4155,4135,3
20240904,102800,1699687515,4160,4135,4165,4135,3503
20240904,102700,1685202530,4135,4165,4165,4135,15
20240904,102600,1685140415,4130,4140,4165,4130,2170
20240904,102500,1676170350,4135,4160,4160,4135,4835
20240904,102400,1656112580,4165,4160,4165,4155,527
20240904,102300,1653920375,4165,4170,4170,4165,81
20240904,102200,1653582905,4155,4160,4175,4155,3059
20240904,102100,1640864595,4180,4170,4180,4170,203
20240904,102000,1640017235,4150,4160,4170,4150,279
20240904,101900,1638859165,4170,4160,4170,4150,2034
20240904,101800,1630397975,4160,4165,4165,4150,1135
20240904,101700,1625676815,4170,4175,4175,4170,131
20240904,101600,1625130120,4180,4180,4180,4180,135
20240904,101500,1624565820,4180,4150,4180,4145,4898
20240904,101400,1604185020,4150,4120,4150,4120,5546
20240904,101300,1581279880,4125,4150,4150,4125,27233
20240904,101200,1468843625,4165,4165,4165,4125,17018
20240904,101100,1398352375,4175,4175,4175,4155,2189
20240904,101000,1389240940,4175,4165,4175,4160,3460
20240904,100900,1374803795,4165,4170,4170,4155,174
20240904,100800,1374079435,4165,4170,4170,4155,2230
20240904,100700,1364806350,4155,4160,4170,4155,617
20240904,100600,1362241940,4160,4165,4165,4160,355
20240904,100500,1360765125,4145,4160,4170,4145,8830
20240904,100400,1324054435,4160,4160,4165,4155,1061
20240904,100300,1319644095,4160,4160,4165,4160,255
20240904,100200,1318583240,4155,4150,4160,4145,1542
20240904,100100,1312182435,4150,4160,4160,4150,618
20240904,100000,1309617705,4145,4170,4170,4140,2377
20240904,095900,1299764690,4170,4195,4195,4140,30353
20240904,095800,1173510775,4195,4185,4195,4180,102
20240904,095700,1173083910,4195,4185,4195,4185,1099
20240904,095600,1168484585,4185,4180,4185,4175,2998
20240904,095500,1155952895,4185,4185,4185,4180,1153
20240904,095400,1151128340,4180,4200,4200,4180,7278
20240904,095300,1120666070,4195,4210,4210,4195,370
20240904,095200,1119109420,4210,4210,4210,4195,18
20240904,095100,1119033740,4210,4195,4210,4190,1878
20240904,095000,1111142775,4200,4190,4200,4190,676
20240904,094900,1108307335,4190,4190,4205,4190,360
20240904,094800,1106797585,4210,4185,4210,4180,2273
20240904,094700,1097285305,4210,4200,4210,4180,6588
20240904,094600,1069713415,4185,4185,4185,4185,1000
20240904,094500,1065528415,4185,4210,4215,4180,5746
20240904,094400,1041422270,4210,4225,4225,4210,1507
20240904,094300,1035065295,4225,4235,4245,4225,2825
20240904,094200,1023109970,4255,4240,4255,4230,1828
20240904,094100,1015341170,4230,4230,4240,4230,201
20240904,094000,1014490430,4230,4220,4240,4220,3816
20240904,093900,998316830,4220,4225,4225,4205,481
20240904,093800,996292910,4220,4205,4225,4205,322
20240904,093700,994938610,4205,4225,4225,4205,4165
20240904,093600,977417635,4220,4220,4220,4205,429
20240904,093500,975608705,4210,4210,4220,4205,1472
20240904,093400,969407960,4230,4205,4230,4195,627
20240904,093300,966770670,4210,4200,4210,4180,7005
20240904,093200,937483380,4200,4175,4200,4170,3451
20240904,093100,923061765,4175,4200,4200,4170,8322
20240904,093000,888228790,4200,4220,4220,4200,15438
20240904,092900,823272360,4235,4230,4235,4220,4190
20240904,092800,805548800,4215,4220,4235,4215,2576
20240904,092700,794671820,4220,4225,4225,4215,2889
20240904,092600,782488590,4225,4235,4235,4220,2623
20240904,092500,771410115,4235,4230,4235,4225,1787
20240904,092400,763854660,4235,4230,4240,4230,1408
20240904,092300,757893150,4230,4225,4240,4225,1756
20240904,092200,750472885,4220,4220,4225,4220,2308
20240904,092100,740730275,4220,4225,4225,4215,3965
20240904,092000,723997760,4225,4220,4230,4220,3063
20240904,091900,711069745,4220,4245,4250,4215,19475
20240904,091800,628737350,4245,4250,4250,4240,8120
20240904,091700,594238285,4250,4270,4270,4250,14253
20240904,091600,533483280,4280,4270,4280,4265,3704
20240904,091500,517666380,4270,4270,4275,4265,3051
20240904,091400,504637565,4270,4280,4280,4265,5723
20240904,091300,480191665,4280,4285,4290,4275,1725
20240904,091200,472806435,4280,4285,4285,4270,3295
20240904,091100,458723120,4285,4285,4290,4270,6444
20240904,091000,431117410,4290,4315,4330,4285,4557
20240904,090900,411493280,4335,4300,4335,4300,7070
20240904,090800,380961050,4295,4290,4295,4270,14092
20240904,090700,320605025,4295,4330,4330,4295,6017
20240904,090600,294703230,4310,4335,4335,4305,418
20240904,090500,292901630,4335,4340,4340,4300,1291
20240904,090400,287324410,4340,4310,4340,4295,5516
20240904,090300,263565420,4315,4280,4315,4275,3732
20240904,090200,247525005,4280,4300,4300,4275,6730
20240904,090100,218708660,4275,4255,4310,4255,11013
20240904,090000,171517190,4255,4350,4380,4250,37213