stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,211400,248578960,3290,3290,3290,3290,4719
20240904,211300,248578960,3290,3290,3290,3290,0
20240904,211200,248578960,3290,3290,3290,3290,0
20240904,211100,248578960,3290,3290,3290,3290,0
20240904,211000,248578960,3290,3290,3290,3290,0
20240904,210900,248578960,3290,3290,3290,3290,0
20240904,210800,248578960,3290,3290,3290,3290,0
20240904,210700,248578960,3290,3290,3290,3290,0
20240904,210600,248578960,3290,3290,3290,3290,0
20240904,210500,248578960,3290,3290,3290,3290,0
20240904,210400,248578960,3290,3290,3290,3290,0
20240904,210300,248578960,3290,3290,3290,3290,0
20240904,210200,248578960,3290,3290,3290,3290,0
20240904,210100,248578960,3290,3290,3290,3290,0
20240904,210000,248578960,3290,3290,3290,3290,0
20240904,205900,248578960,3290,3290,3290,3290,0
20240904,205800,248578960,3290,3290,3290,3290,0
20240904,205700,248578960,3290,3290,3290,3290,0
20240904,205600,248578960,3290,3290,3290,3290,0
20240904,205500,248578960,3290,3290,3290,3290,0
20240904,205400,248578960,3290,3290,3290,3290,0
20240904,205300,248578960,3290,3290,3290,3290,0
20240904,205200,248578960,3290,3290,3290,3290,0
20240904,205100,248578960,3290,3290,3290,3290,0
20240904,205000,248578960,3290,3290,3290,3290,0
20240904,204900,248578960,3290,3290,3290,3290,0
20240904,204800,248578960,3290,3290,3290,3290,0
20240904,204700,248578960,3290,3290,3290,3290,0
20240904,204600,248578960,3290,3290,3290,3290,0
20240904,204500,248578960,3290,3290,3290,3290,0
20240904,204400,248578960,3290,3290,3290,3290,4719
20240904,204300,248578960,3290,3290,3290,3290,0
20240904,204200,248578960,3290,3290,3290,3290,0
20240904,204100,248578960,3290,3290,3290,3290,0
20240904,204000,248578960,3290,3290,3290,3290,0
20240904,203900,248578960,3290,3290,3290,3290,0
20240904,203800,248578960,3290,3290,3290,3290,0
20240904,203700,248578960,3290,3290,3290,3290,0
20240904,203600,248578960,3290,3290,3290,3290,0
20240904,203500,248578960,3290,3290,3290,3290,0
20240904,203400,248578960,3290,3290,3290,3290,0
20240904,203300,248578960,3290,3290,3290,3290,0
20240904,203200,248578960,3290,3290,3290,3290,0
20240904,203100,248578960,3290,3290,3290,3290,0
20240904,203000,248578960,3290,3290,3290,3290,0
20240904,202900,248578960,3290,3290,3290,3290,0
20240904,202800,248578960,3290,3290,3290,3290,0
20240904,202700,248578960,3290,3290,3290,3290,0
20240904,202600,248578960,3290,3290,3290,3290,0
20240904,202500,248578960,3290,3290,3290,3290,0
20240904,202400,248578960,3290,3290,3290,3290,0
20240904,202300,248578960,3290,3290,3290,3290,0
20240904,202200,248578960,3290,3290,3290,3290,0
20240904,202100,248578960,3290,3290,3290,3290,0
20240904,202000,248578960,3290,3290,3290,3290,0
20240904,201900,248578960,3290,3290,3290,3290,0
20240904,201800,248578960,3290,3290,3290,3290,0
20240904,201700,248578960,3290,3290,3290,3290,0
20240904,201600,248578960,3290,3290,3290,3290,0
20240904,201500,248578960,3290,3290,3290,3290,0
20240904,201400,248578960,3290,3290,3290,3290,4719
20240904,201300,248578960,3290,3290,3290,3290,0
20240904,201200,248578960,3290,3290,3290,3290,0
20240904,201100,248578960,3290,3290,3290,3290,0
20240904,201000,248578960,3290,3290,3290,3290,0
20240904,200900,248578960,3290,3290,3290,3290,0
20240904,200800,248578960,3290,3290,3290,3290,0
20240904,200700,248578960,3290,3290,3290,3290,0
20240904,200600,248578960,3290,3290,3290,3290,0
20240904,200500,248578960,3290,3290,3290,3290,0
20240904,200400,248578960,3290,3290,3290,3290,0
20240904,200300,248578960,3290,3290,3290,3290,0
20240904,200200,248578960,3290,3290,3290,3290,0
20240904,200100,248578960,3290,3290,3290,3290,0
20240904,200000,248578960,3290,3290,3290,3290,0
20240904,195900,248578960,3290,3290,3290,3290,0
20240904,195800,248578960,3290,3290,3290,3290,0
20240904,195700,248578960,3290,3290,3290,3290,0
20240904,195600,248578960,3290,3290,3290,3290,0
20240904,195500,248578960,3290,3290,3290,3290,0
20240904,195400,248578960,3290,3290,3290,3290,0
20240904,195300,248578960,3290,3290,3290,3290,0
20240904,195200,248578960,3290,3290,3290,3290,0
20240904,195100,248578960,3290,3290,3290,3290,0
20240904,195000,248578960,3290,3290,3290,3290,0
20240904,194900,248578960,3290,3290,3290,3290,0
20240904,194800,248578960,3290,3290,3290,3290,0
20240904,194700,248578960,3290,3290,3290,3290,0
20240904,194600,248578960,3290,3290,3290,3290,0
20240904,194500,248578960,3290,3290,3290,3290,0
20240904,194400,248578960,3290,3290,3290,3290,4719
20240904,194300,248578960,3290,3290,3290,3290,0
20240904,194200,248578960,3290,3290,3290,3290,0
20240904,194100,248578960,3290,3290,3290,3290,0
20240904,194000,248578960,3290,3290,3290,3290,0
20240904,193900,248578960,3290,3290,3290,3290,0
20240904,193800,248578960,3290,3290,3290,3290,0
20240904,193700,248578960,3290,3290,3290,3290,0
20240904,193600,248578960,3290,3290,3290,3290,0
20240904,193500,248578960,3290,3290,3290,3290,0
20240904,193400,248578960,3290,3290,3290,3290,0
20240904,193300,248578960,3290,3290,3290,3290,0
20240904,193200,248578960,3290,3290,3290,3290,0
20240904,193100,248578960,3290,3290,3290,3290,0
20240904,193000,248578960,3290,3290,3290,3290,0
20240904,192900,248578960,3290,3290,3290,3290,0
20240904,192800,248578960,3290,3290,3290,3290,0
20240904,192700,248578960,3290,3290,3290,3290,0
20240904,192600,248578960,3290,3290,3290,3290,0
20240904,192500,248578960,3290,3290,3290,3290,0
20240904,192400,248578960,3290,3290,3290,3290,0
20240904,192300,248578960,3290,3290,3290,3290,0
20240904,192200,248578960,3290,3290,3290,3290,0
20240904,192100,248578960,3290,3290,3290,3290,0
20240904,192000,248578960,3290,3290,3290,3290,0
20240904,191900,248578960,3290,3290,3290,3290,0
20240904,191800,248578960,3290,3290,3290,3290,0
20240904,191700,248578960,3290,3290,3290,3290,0
20240904,191600,248578960,3290,3290,3290,3290,0
20240904,191500,248578960,3290,3290,3290,3290,0
20240904,191400,248578960,3290,3290,3290,3290,4719
20240904,191300,248578960,3290,3290,3290,3290,0
20240904,191200,248578960,3290,3290,3290,3290,0
20240904,191100,248578960,3290,3290,3290,3290,0
20240904,191000,248578960,3290,3290,3290,3290,0
20240904,190900,248578960,3290,3290,3290,3290,0
20240904,190800,248578960,3290,3290,3290,3290,0
20240904,190700,248578960,3290,3290,3290,3290,0
20240904,190600,248578960,3290,3290,3290,3290,0
20240904,190500,248578960,3290,3290,3290,3290,0
20240904,190400,248578960,3290,3290,3290,3290,0
20240904,190300,248578960,3290,3290,3290,3290,0
20240904,190200,248578960,3290,3290,3290,3290,0
20240904,190100,248578960,3290,3290,3290,3290,0
20240904,190000,248578960,3290,3290,3290,3290,0
20240904,185900,248578960,3290,3290,3290,3290,0
20240904,185800,248578960,3290,3290,3290,3290,0
20240904,185700,248578960,3290,3290,3290,3290,0
20240904,185600,248578960,3290,3290,3290,3290,0
20240904,185500,248578960,3290,3290,3290,3290,0
20240904,185400,248578960,3290,3290,3290,3290,0
20240904,185300,248578960,3290,3290,3290,3290,0
20240904,185200,248578960,3290,3290,3290,3290,0
20240904,185100,248578960,3290,3290,3290,3290,0
20240904,185000,248578960,3290,3290,3290,3290,0
20240904,184900,248578960,3290,3290,3290,3290,0
20240904,184800,248578960,3290,3290,3290,3290,0
20240904,184700,248578960,3290,3290,3290,3290,0
20240904,184600,248578960,3290,3290,3290,3290,0
20240904,184500,248578960,3290,3290,3290,3290,0
20240904,184400,248578960,3290,3290,3290,3290,4719
20240904,184300,248578960,3290,3290,3290,3290,0
20240904,184200,248578960,3290,3290,3290,3290,0
20240904,184100,248578960,3290,3290,3290,3290,0
20240904,184000,248578960,3290,3290,3290,3290,0
20240904,183900,248578960,3290,3290,3290,3290,0
20240904,183800,248578960,3290,3290,3290,3290,0
20240904,183700,248578960,3290,3290,3290,3290,0
20240904,183600,248578960,3290,3290,3290,3290,0
20240904,183500,248578960,3290,3290,3290,3290,0
20240904,183400,248578960,3290,3290,3290,3290,0
20240904,183300,248578960,3290,3290,3290,3290,0
20240904,183200,248578960,3290,3290,3290,3290,0
20240904,183100,248578960,3290,3290,3290,3290,0
20240904,183000,248578960,3290,3290,3290,3290,0
20240904,182900,248578960,3290,3290,3290,3290,0
20240904,182800,248578960,3290,3290,3290,3290,0
20240904,182700,248578960,3290,3290,3290,3290,0
20240904,182600,248578960,3290,3290,3290,3290,0
20240904,182500,248578960,3290,3290,3290,3290,0
20240904,182400,248578960,3290,3290,3290,3290,0
20240904,182300,248578960,3290,3290,3290,3290,0
20240904,182200,248578960,3290,3290,3290,3290,0
20240904,182100,248578960,3290,3290,3290,3290,0
20240904,182000,248578960,3290,3290,3290,3290,0
20240904,181900,248578960,3290,3290,3290,3290,0
20240904,181800,248578960,3290,3290,3290,3290,0
20240904,181700,248578960,3290,3290,3290,3290,0
20240904,181600,248578960,3290,3290,3290,3290,0
20240904,181500,248578960,3290,3290,3290,3290,0
20240904,181400,248578960,3290,3290,3290,3290,4719
20240904,181300,248578960,3290,3290,3290,3290,0
20240904,181200,248578960,3290,3290,3290,3290,0
20240904,181100,248578960,3290,3290,3290,3290,0
20240904,181000,248578960,3290,3290,3290,3290,0
20240904,180900,248578960,3290,3290,3290,3290,0
20240904,180800,248578960,3290,3290,3290,3290,0
20240904,180700,248578960,3290,3290,3290,3290,0
20240904,180600,248578960,3290,3290,3290,3290,0
20240904,180500,248578960,3290,3290,3290,3290,0
20240904,180400,248578960,3290,3290,3290,3290,0
20240904,180300,248578960,3290,3290,3290,3290,0
20240904,180200,248578960,3290,3290,3290,3290,0
20240904,180100,248578960,3290,3290,3290,3290,0
20240904,180000,248578960,3290,3290,3290,3290,0
20240904,175900,248578960,3290,3290,3290,3290,0
20240904,175800,248578960,3290,3290,3290,3290,0
20240904,175700,248578960,3290,3290,3290,3290,0
20240904,175600,248578960,3290,3290,3290,3290,0
20240904,175500,248578960,3290,3290,3290,3290,0
20240904,175400,248578960,3290,3290,3290,3290,0
20240904,175300,248578960,3290,3290,3290,3290,0
20240904,175200,248578960,3290,3290,3290,3290,0
20240904,175100,248578960,3290,3290,3290,3290,0
20240904,175000,248578960,3290,3290,3290,3290,0
20240904,174900,248578960,3290,3290,3290,3290,0
20240904,174800,248578960,3290,3290,3290,3290,0
20240904,174700,248578960,3290,3290,3290,3290,0
20240904,174600,248578960,3290,3290,3290,3290,0
20240904,174500,248578960,3290,3290,3290,3290,0
20240904,174400,248578960,3290,3290,3290,3290,4719
20240904,174300,248578960,3290,3290,3290,3290,0
20240904,174200,248578960,3290,3290,3290,3290,0
20240904,174100,248578960,3290,3290,3290,3290,0
20240904,174000,248578960,3290,3290,3290,3290,0
20240904,173900,248578960,3290,3290,3290,3290,0
20240904,173800,248578960,3290,3290,3290,3290,0
20240904,173700,248578960,3290,3290,3290,3290,0
20240904,173600,248578960,3290,3290,3290,3290,0
20240904,173500,248578960,3290,3290,3290,3290,0
20240904,173400,248578960,3290,3290,3290,3290,0
20240904,173300,248578960,3290,3290,3290,3290,0
20240904,173200,248578960,3290,3290,3290,3290,0
20240904,173100,248578960,3290,3290,3290,3290,0
20240904,173000,248578960,3290,3290,3290,3290,0
20240904,172900,248578960,3290,3290,3290,3290,0
20240904,172800,248578960,3290,3290,3290,3290,0
20240904,172700,248578960,3290,3290,3290,3290,0
20240904,172600,248578960,3290,3290,3290,3290,0
20240904,172500,248578960,3290,3290,3290,3290,0
20240904,172400,248578960,3290,3290,3290,3290,0
20240904,172300,248578960,3290,3290,3290,3290,0
20240904,172200,248578960,3290,3290,3290,3290,0
20240904,172100,248578960,3290,3290,3290,3290,0
20240904,172000,248578960,3290,3290,3290,3290,0
20240904,171900,248578960,3290,3290,3290,3290,0
20240904,171800,248578960,3290,3290,3290,3290,0
20240904,171700,248578960,3290,3290,3290,3290,0
20240904,171600,248578960,3290,3290,3290,3290,0
20240904,171500,248578960,3290,3290,3290,3290,0
20240904,171400,248578960,3290,3290,3290,3290,4719
20240904,171300,248578960,3290,3290,3290,3290,0
20240904,171200,248578960,3290,3290,3290,3290,0
20240904,171100,248578960,3290,3290,3290,3290,0
20240904,171000,248578960,3290,3290,3290,3290,0
20240904,170900,248578960,3290,3290,3290,3290,0
20240904,170800,248578960,3290,3290,3290,3290,0
20240904,170700,248578960,3290,3290,3290,3290,0
20240904,170600,248578960,3290,3290,3290,3290,0
20240904,170500,248578960,3290,3290,3290,3290,0
20240904,170400,248578960,3290,3290,3290,3290,0
20240904,170300,248578960,3290,3290,3290,3290,0
20240904,170200,248578960,3290,3290,3290,3290,0
20240904,170100,248578960,3290,3290,3290,3290,0
20240904,170000,248578960,3290,3290,3290,3290,0
20240904,165900,248578960,3290,3290,3290,3290,0
20240904,165800,248578960,3290,3290,3290,3290,0
20240904,165700,248578960,3290,3290,3290,3290,0
20240904,165600,248578960,3290,3290,3290,3290,0
20240904,165500,248578960,3290,3290,3290,3290,0
20240904,165400,248578960,3290,3290,3290,3290,0
20240904,165300,248578960,3290,3290,3290,3290,0
20240904,165200,248578960,3290,3290,3290,3290,0
20240904,165100,248578960,3290,3290,3290,3290,0
20240904,165000,248578960,3290,3290,3290,3290,0
20240904,164900,248578960,3290,3290,3290,3290,0
20240904,164800,248578960,3290,3290,3290,3290,0
20240904,164700,248578960,3290,3290,3290,3290,0
20240904,164600,248578960,3290,3290,3290,3290,0
20240904,164500,248578960,3290,3290,3290,3290,0
20240904,164400,248578960,3290,3290,3290,3290,4719
20240904,164300,248578960,3290,3290,3290,3290,0
20240904,164200,248578960,3290,3290,3290,3290,0
20240904,164100,248578960,3290,3290,3290,3290,0
20240904,164000,248578960,3290,3290,3290,3290,0
20240904,163900,248578960,3290,3290,3290,3290,0
20240904,163800,248578960,3290,3290,3290,3290,0
20240904,163700,248578960,3290,3290,3290,3290,0
20240904,163600,248578960,3290,3290,3290,3290,0
20240904,163500,248578960,3290,3290,3290,3290,0
20240904,163400,248578960,3290,3290,3290,3290,0
20240904,163300,248578960,3290,3290,3290,3290,0
20240904,163200,248578960,3290,3290,3290,3290,0
20240904,163100,248578960,3290,3290,3290,3290,0
20240904,163000,248578960,3290,3290,3290,3290,0
20240904,162900,248578960,3290,3290,3290,3290,0
20240904,162800,248578960,3290,3290,3290,3290,0
20240904,162700,248578960,3290,3290,3290,3290,0
20240904,162600,248578960,3290,3290,3290,3290,0
20240904,162500,248578960,3290,3290,3290,3290,0
20240904,162400,248578960,3290,3290,3290,3290,0
20240904,162300,248578960,3290,3290,3290,3290,0
20240904,162200,248578960,3290,3290,3290,3290,0
20240904,162100,248578960,3290,3290,3290,3290,0
20240904,162000,248578960,3290,3290,3290,3290,0
20240904,161900,248578960,3290,3290,3290,3290,0
20240904,161800,248578960,3290,3290,3290,3290,0
20240904,161700,248578960,3290,3290,3290,3290,0
20240904,161600,248578960,3290,3290,3290,3290,0
20240904,161500,248578960,3290,3290,3290,3290,0
20240904,161400,248578960,3290,3290,3290,3290,4719
20240904,161300,248578960,3290,3290,3290,3290,0
20240904,161200,248578960,3290,3290,3290,3290,0
20240904,161100,248578960,3290,3290,3290,3290,0
20240904,161000,248578960,3290,3290,3290,3290,0
20240904,160900,248578960,3290,3290,3290,3290,0
20240904,160800,248578960,3290,3290,3290,3290,0
20240904,160700,248578960,3290,3290,3290,3290,0
20240904,160600,248578960,3290,3290,3290,3290,0
20240904,160500,248578960,3290,3290,3290,3290,0
20240904,160400,248578960,3290,3290,3290,3290,0
20240904,160300,248578960,3290,3290,3290,3290,0
20240904,160200,248578960,3290,3290,3290,3290,0
20240904,160100,248578960,3290,3290,3290,3290,0
20240904,160000,248578960,3290,3290,3290,3290,0
20240904,155900,248578960,3290,3290,3290,3290,0
20240904,155800,248578960,3290,3290,3290,3290,0
20240904,155700,248578960,3290,3290,3290,3290,0
20240904,155600,248578960,3290,3290,3290,3290,0
20240904,155500,248578960,3290,3290,3290,3290,0
20240904,155400,248578960,3290,3290,3290,3290,0
20240904,155300,248578960,3290,3290,3290,3290,0
20240904,155200,248578960,3290,3290,3290,3290,0
20240904,155100,248578960,3290,3290,3290,3290,0
20240904,155000,248578960,3290,3290,3290,3290,0
20240904,154900,248578960,3290,3290,3290,3290,0
20240904,154800,248578960,3290,3290,3290,3290,0
20240904,154700,248578960,3290,3290,3290,3290,0
20240904,154600,248578960,3290,3290,3290,3290,0
20240904,154500,248578960,3290,3290,3290,3290,0
20240904,154400,248578960,3290,3290,3290,3290,4719
20240904,154300,248578960,3290,3290,3290,3290,0
20240904,154200,248578960,3290,3290,3290,3290,0
20240904,154100,248578960,3290,3290,3290,3290,0
20240904,154000,248578960,3290,3290,3290,3290,0
20240904,153900,248578960,3290,3290,3290,3290,0
20240904,153800,248578960,3290,3290,3290,3290,0
20240904,153700,248578960,3290,3290,3290,3290,0
20240904,153600,248578960,3290,3290,3290,3290,0
20240904,153500,248578960,3290,3290,3290,3290,0
20240904,153400,248578960,3290,3290,3290,3290,0
20240904,153300,248578960,3290,3290,3290,3290,0
20240904,153200,248578960,3290,3290,3290,3290,0
20240904,153100,248578960,3290,3290,3290,3290,0
20240904,153000,248578960,3290,3290,3290,3290,4719
20240904,152900,233053450,3250,3250,3250,3250,0
20240904,152800,233053450,3250,3250,3250,3250,0
20240904,152700,233053450,3250,3250,3250,3250,0
20240904,152600,233053450,3250,3250,3250,3250,0
20240904,152500,233053450,3250,3250,3250,3250,0
20240904,152400,233053450,3250,3250,3250,3250,0
20240904,152300,233053450,3250,3250,3250,3250,0
20240904,152200,233053450,3250,3250,3250,3250,0
20240904,152100,233053450,3250,3250,3250,3250,0
20240904,152000,233053450,3250,3250,3250,3250,0
20240904,151900,233053450,3250,3245,3260,3245,2646
20240904,151800,224453505,3250,3250,3250,3250,0
20240904,151700,224453505,3250,3235,3250,3235,11
20240904,151600,224417785,3250,3250,3250,3245,100
20240904,151500,224092815,3250,3250,3250,3250,0
20240904,151400,224092815,3250,3245,3250,3245,20
20240904,151300,224027830,3250,3240,3250,3240,90
20240904,151200,223735735,3240,3245,3245,3240,17
20240904,151100,223680650,3250,3250,3250,3250,200
20240904,151000,223030650,3250,3250,3250,3250,100
20240904,150900,222705650,3255,3265,3265,3255,401
20240904,150800,221400195,3265,3265,3265,3265,0
20240904,150700,221400195,3265,3265,3265,3265,10
20240904,150600,221367545,3270,3270,3270,3270,18
20240904,150500,221308685,3270,3270,3270,3270,102
20240904,150400,220975145,3275,3275,3275,3275,50
20240904,150300,220811395,3280,3280,3280,3280,0
20240904,150200,220811395,3280,3280,3280,3280,0
20240904,150100,220811395,3280,3255,3280,3255,3
20240904,150000,220801580,3280,3280,3280,3275,82
20240904,145900,220532625,3280,3280,3280,3280,0
20240904,145800,220532625,3280,3280,3280,3280,0
20240904,145700,220532625,3280,3280,3280,3280,451
20240904,145600,219053345,3280,3280,3280,3280,30
20240904,145500,218954945,3280,3280,3280,3280,2
20240904,145400,218948385,3270,3270,3270,3270,188
20240904,145300,218333625,3285,3280,3285,3280,3
20240904,145200,218323775,3285,3280,3285,3280,5
20240904,145100,218307355,3280,3275,3280,3275,1142
20240904,145000,214567285,3275,3275,3275,3275,0
20240904,144900,214567285,3275,3270,3275,3270,207
20240904,144800,213890385,3270,3265,3270,3265,439
20240904,144700,212457040,3270,3270,3270,3270,1087
20240904,144600,208902550,3270,3270,3270,3270,2
20240904,144500,208896010,3255,3260,3270,3255,41
20240904,144400,208762340,3265,3265,3265,3265,0
20240904,144300,208762340,3265,3260,3265,3260,211
20240904,144200,208073925,3270,3270,3270,3270,0
20240904,144100,208073925,3270,3270,3270,3270,2
20240904,144000,208067385,3260,3260,3260,3260,15
20240904,143900,208018485,3270,3265,3270,3260,27
20240904,143800,207930325,3260,3255,3260,3255,127
20240904,143700,207516440,3255,3255,3255,3255,0
20240904,143600,207516440,3255,3255,3255,3255,3
20240904,143500,207506675,3255,3250,3255,3250,22
20240904,143400,207435165,3255,3255,3255,3255,0
20240904,143300,207435165,3255,3255,3255,3255,55
20240904,143200,207256140,3255,3250,3255,3250,89
20240904,143100,206966880,3250,3230,3250,3230,225
20240904,143000,206240090,3255,3255,3255,3255,2
20240904,142900,206233580,3250,3250,3250,3250,2398
20240904,142800,198440080,3245,3240,3245,3240,242
20240904,142700,197655090,3240,3235,3240,3235,203
20240904,142600,196997375,3225,3225,3225,3225,0
20240904,142500,196997375,3225,3225,3225,3225,19
20240904,142400,196936100,3225,3225,3225,3225,0
20240904,142300,196936100,3225,3225,3225,3225,0
20240904,142200,196936100,3225,3225,3225,3225,0
20240904,142100,196936100,3225,3225,3225,3225,0
20240904,142000,196936100,3225,3225,3225,3225,0
20240904,141900,196936100,3225,3225,3225,3225,0
20240904,141800,196936100,3225,3220,3225,3220,26
20240904,141700,196852370,3220,3220,3220,3220,0
20240904,141600,196852370,3220,3220,3220,3220,2
20240904,141500,196845930,3220,3220,3220,3220,8
20240904,141400,196820170,3215,3215,3215,3215,132
20240904,141300,196395790,3220,3220,3220,3220,0
20240904,141200,196395790,3220,3220,3220,3220,79
20240904,141100,196141410,3225,3225,3225,3225,0
20240904,141000,196141410,3225,3210,3225,3210,102
20240904,140900,195813960,3215,3215,3215,3215,0
20240904,140800,195813960,3215,3225,3225,3210,598
20240904,140700,193892680,3225,3225,3225,3225,0
20240904,140600,193892680,3225,3225,3225,3225,0
20240904,140500,193892680,3225,3225,3225,3225,69
20240904,140400,193670155,3225,3225,3225,3225,12
20240904,140300,193631455,3225,3225,3225,3225,1
20240904,140200,193628230,3235,3235,3235,3235,0
20240904,140100,193628230,3235,3225,3235,3225,18
20240904,140000,193570160,3235,3235,3235,3235,2
20240904,135900,193563690,3235,3230,3235,3225,47
20240904,135800,193411795,3240,3235,3240,3235,38
20240904,135700,193288860,3235,3235,3235,3235,0
20240904,135600,193288860,3235,3235,3235,3235,24
20240904,135500,193211220,3235,3235,3235,3235,566
20240904,135400,191380210,3235,3230,3235,3230,684
20240904,135300,189170370,3230,3225,3230,3225,62
20240904,135200,188970410,3225,3225,3225,3225,0
20240904,135100,188970410,3225,3225,3225,3225,0
20240904,135000,188970410,3225,3220,3225,3220,6
20240904,134900,188951080,3230,3230,3230,3230,0
20240904,134800,188951080,3230,3230,3230,3230,0
20240904,134700,188951080,3230,3230,3230,3230,0
20240904,134600,188951080,3230,3230,3230,3230,0
20240904,134500,188951080,3230,3230,3230,3230,0
20240904,134400,188951080,3230,3220,3230,3220,96
20240904,134300,188641940,3220,3220,3220,3220,350
20240904,134200,187514940,3220,3220,3220,3220,0
20240904,134100,187514940,3220,3220,3220,3220,0
20240904,134000,187514940,3220,3220,3220,3220,0
20240904,133900,187514940,3220,3220,3220,3220,0
20240904,133800,187514940,3220,3220,3220,3220,0
20240904,133700,187514940,3220,3220,3220,3220,0
20240904,133600,187514940,3220,3220,3220,3220,0
20240904,133500,187514940,3220,3220,3220,3220,0
20240904,133400,187514940,3220,3220,3220,3220,0
20240904,133300,187514940,3220,3220,3220,3220,0
20240904,133200,187514940,3220,3220,3220,3220,0
20240904,133100,187514940,3220,3220,3220,3220,0
20240904,133000,187514940,3220,3220,3220,3220,2
20240904,132900,187508500,3220,3220,3220,3220,100
20240904,132800,187186500,3220,3210,3220,3210,88
20240904,132700,186904000,3220,3220,3220,3220,0
20240904,132600,186904000,3220,3220,3220,3220,2
20240904,132500,186897560,3210,3215,3215,3210,30
20240904,132400,186801135,3220,3220,3220,3220,0
20240904,132300,186801135,3220,3220,3220,3220,0
20240904,132200,186801135,3220,3220,3220,3220,0
20240904,132100,186801135,3220,3220,3220,3220,0
20240904,132000,186801135,3220,3220,3220,3220,0
20240904,131900,186801135,3220,3220,3220,3220,0
20240904,131800,186801135,3220,3220,3220,3220,0
20240904,131700,186801135,3220,3220,3220,3220,0
20240904,131600,186801135,3220,3220,3220,3220,0
20240904,131500,186801135,3220,3220,3220,3220,1
20240904,131400,186797915,3220,3220,3220,3220,0
20240904,131300,186797915,3220,3220,3220,3220,0
20240904,131200,186797915,3220,3220,3220,3220,0
20240904,131100,186797915,3220,3220,3220,3220,0
20240904,131000,186797915,3220,3220,3220,3220,10
20240904,130900,186765715,3220,3220,3220,3220,10
20240904,130800,186733515,3220,3215,3220,3210,1000
20240904,130700,183518750,3220,3220,3220,3220,0
20240904,130600,183518750,3220,3220,3220,3220,0
20240904,130500,183518750,3220,3220,3220,3220,0
20240904,130400,183518750,3220,3220,3220,3220,15
20240904,130300,183470450,3220,3220,3220,3220,13
20240904,130200,183428590,3220,3220,3220,3220,6
20240904,130100,183409270,3220,3220,3220,3220,9
20240904,130000,183380290,3220,3220,3220,3215,3913
20240904,125900,170783600,3220,3220,3220,3220,0
20240904,125800,170783600,3220,3220,3220,3220,7
20240904,125700,170761060,3220,3220,3220,3220,0
20240904,125600,170761060,3220,3220,3220,3220,75
20240904,125500,170519560,3225,3225,3225,3225,0
20240904,125400,170519560,3225,3225,3225,3225,0
20240904,125300,170519560,3225,3225,3225,3225,0
20240904,125200,170519560,3225,3225,3225,3225,0
20240904,125100,170519560,3225,3225,3225,3225,925
20240904,125000,167536435,3225,3225,3225,3225,0
20240904,124900,167536435,3225,3225,3225,3225,0
20240904,124800,167536435,3225,3225,3225,3225,0
20240904,124700,167536435,3225,3225,3225,3225,0
20240904,124600,167536435,3225,3225,3225,3225,0
20240904,124500,167536435,3225,3225,3225,3225,0
20240904,124400,167536435,3225,3225,3225,3225,0
20240904,124300,167536435,3225,3225,3225,3225,0
20240904,124200,167536435,3225,3225,3225,3225,0
20240904,124100,167536435,3225,3225,3225,3225,0
20240904,124000,167536435,3225,3225,3225,3225,3
20240904,123900,167526760,3235,3235,3235,3235,0
20240904,123800,167526760,3235,3235,3235,3235,0
20240904,123700,167526760,3235,3235,3235,3235,0
20240904,123600,167526760,3235,3235,3235,3235,0
20240904,123500,167526760,3235,3235,3235,3235,0
20240904,123400,167526760,3235,3230,3235,3230,30
20240904,123300,167429735,3235,3235,3235,3235,0
20240904,123200,167429735,3235,3235,3235,3235,0
20240904,123100,167429735,3235,3230,3235,3230,130
20240904,123000,167009190,3235,3235,3235,3235,0
20240904,122900,167009190,3235,3235,3235,3235,0
20240904,122800,167009190,3235,3230,3235,3230,2
20240904,122700,167002725,3220,3220,3220,3220,0
20240904,122600,167002725,3220,3220,3220,3220,0
20240904,122500,167002725,3220,3220,3220,3220,0
20240904,122400,167002725,3220,3220,3220,3220,0
20240904,122300,167002725,3220,3220,3220,3220,0
20240904,122200,167002725,3220,3220,3220,3220,0
20240904,122100,167002725,3220,3220,3220,3220,0
20240904,122000,167002725,3220,3220,3220,3220,0
20240904,121900,167002725,3220,3220,3220,3220,0
20240904,121800,167002725,3220,3220,3220,3220,1693
20240904,121700,161551265,3235,3235,3235,3235,0
20240904,121600,161551265,3235,3235,3235,3235,2
20240904,121500,161544795,3230,3230,3230,3230,0
20240904,121400,161544795,3230,3230,3230,3230,0
20240904,121300,161544795,3230,3230,3230,3230,129
20240904,121200,161128125,3240,3240,3240,3240,0
20240904,121100,161128125,3240,3240,3240,3240,0
20240904,121000,161128125,3240,3240,3240,3240,0
20240904,120900,161128125,3240,3240,3240,3240,0
20240904,120800,161128125,3240,3240,3240,3240,0
20240904,120700,161128125,3240,3220,3240,3220,202
20240904,120600,160477645,3240,3240,3240,3240,2
20240904,120500,160471165,3235,3235,3235,3235,30
20240904,120400,160374115,3240,3240,3240,3240,0
20240904,120300,160374115,3240,3240,3240,3240,0
20240904,120200,160374115,3240,3240,3240,3240,0
20240904,120100,160374115,3240,3240,3240,3240,0
20240904,120000,160374115,3240,3245,3245,3220,119
20240904,115900,159990790,3245,3245,3245,3245,0
20240904,115800,159990790,3245,3225,3245,3225,3
20240904,115700,159981075,3225,3225,3225,3225,160
20240904,115600,159465075,3250,3250,3250,3250,0
20240904,115500,159465075,3250,3250,3250,3250,2
20240904,115400,159458575,3245,3245,3245,3245,0
20240904,115300,159458575,3245,3240,3245,3240,223
20240904,115200,158734945,3245,3245,3245,3245,0
20240904,115100,158734945,3245,3245,3245,3245,0
20240904,115000,158734945,3245,3245,3245,3245,0
20240904,114900,158734945,3245,3245,3245,3245,0
20240904,114800,158734945,3245,3225,3245,3225,4
20240904,114700,158721995,3245,3245,3245,3245,0
20240904,114600,158721995,3245,3245,3245,3245,0
20240904,114500,158721995,3245,3245,3245,3245,0
20240904,114400,158721995,3245,3245,3245,3245,0
20240904,114300,158721995,3245,3245,3245,3245,0
20240904,114200,158721995,3245,3245,3245,3245,0
20240904,114100,158721995,3245,3245,3245,3245,0
20240904,114000,158721995,3245,3245,3245,3245,0
20240904,113900,158721995,3245,3245,3245,3245,0
20240904,113800,158721995,3245,3245,3245,3245,2
20240904,113700,158715505,3235,3235,3235,3235,0
20240904,113600,158715505,3235,3235,3235,3235,0
20240904,113500,158715505,3235,3235,3235,3235,0
20240904,113400,158715505,3235,3235,3235,3235,0
20240904,113300,158715505,3235,3235,3235,3235,0
20240904,113200,158715505,3235,3235,3235,3235,0
20240904,113100,158715505,3235,3235,3235,3235,0
20240904,113000,158715505,3235,3235,3235,3235,0
20240904,112900,158715505,3235,3235,3235,3235,2
20240904,112800,158709035,3220,3220,3220,3220,267
20240904,112700,157849295,3220,3235,3235,3220,1122
20240904,112600,154234950,3235,3235,3235,3235,0
20240904,112500,154234950,3235,3235,3235,3235,0
20240904,112400,154234950,3235,3235,3235,3235,0
20240904,112300,154234950,3235,3235,3235,3235,0
20240904,112200,154234950,3235,3235,3235,3235,2
20240904,112100,154228480,3220,3220,3220,3220,0
20240904,112000,154228480,3220,3230,3230,3220,600
20240904,111900,152295205,3250,3250,3250,3250,0
20240904,111800,152295205,3250,3250,3250,3250,0
20240904,111700,152295205,3250,3250,3250,3250,0
20240904,111600,152295205,3250,3250,3250,3250,2
20240904,111500,152288705,3245,3245,3245,3245,267
20240904,111400,151422290,3250,3250,3250,3250,0
20240904,111300,151422290,3250,3250,3250,3250,0
20240904,111200,151422290,3250,3230,3250,3230,382
20240904,111100,150186895,3245,3245,3245,3245,0
20240904,111000,150186895,3245,3245,3245,3245,3
20240904,110900,150177160,3245,3245,3245,3245,0
20240904,110800,150177160,3245,3245,3245,3245,0
20240904,110700,150177160,3245,3245,3245,3245,0
20240904,110600,150177160,3245,3245,3245,3245,0
20240904,110500,150177160,3245,3245,3245,3245,0
20240904,110400,150177160,3245,3235,3245,3230,102
20240904,110300,149847300,3250,3235,3250,3235,102
20240904,110200,149517300,3250,3250,3250,3250,0
20240904,110100,149517300,3250,3250,3250,3245,836
20240904,110000,146800960,3260,3260,3260,3250,5
20240904,105900,146784670,3260,3260,3260,3260,2
20240904,105800,146778150,3265,3260,3265,3260,512
20240904,105700,145108980,3260,3260,3260,3260,0
20240904,105600,145108980,3260,3255,3260,3255,132
20240904,105500,144679315,3255,3255,3255,3255,0
20240904,105400,144679315,3255,3255,3255,3255,0
20240904,105300,144679315,3255,3245,3255,3245,39
20240904,105200,144552740,3255,3255,3255,3255,0
20240904,105100,144552740,3255,3255,3255,3255,0
20240904,105000,144552740,3255,3255,3255,3255,0
20240904,104900,144552740,3255,3255,3255,3255,30
20240904,104800,144455090,3255,3255,3255,3255,0
20240904,104700,144455090,3255,3255,3255,3255,0
20240904,104600,144455090,3255,3255,3255,3245,611
20240904,104500,142469230,3260,3260,3260,3260,0
20240904,104400,142469230,3260,3260,3260,3260,0
20240904,104300,142469230,3260,3260,3260,3260,0
20240904,104200,142469230,3260,3260,3260,3260,0
20240904,104100,142469230,3260,3260,3260,3260,0
20240904,104000,142469230,3260,3260,3260,3260,0
20240904,103900,142469230,3260,3260,3260,3260,0
20240904,103800,142469230,3260,3260,3260,3260,1
20240904,103700,142465970,3260,3255,3260,3255,165
20240904,103600,141928885,3255,3255,3255,3255,2
20240904,103500,141922375,3230,3255,3255,3230,18
20240904,103400,141863860,3255,3255,3255,3255,102
20240904,103300,141531850,3250,3250,3250,3250,0
20240904,103200,141531850,3250,3250,3250,3250,0
20240904,103100,141531850,3250,3230,3250,3230,572
20240904,103000,139674250,3250,3250,3250,3250,0
20240904,102900,139674250,3250,3250,3250,3250,0
20240904,102800,139674250,3250,3250,3250,3250,2
20240904,102700,139667750,3225,3245,3250,3225,532
20240904,102600,137945900,3245,3235,3245,3235,42
20240904,102500,137810010,3245,3245,3245,3245,0
20240904,102400,137810010,3245,3245,3245,3245,82
20240904,102300,137543920,3260,3260,3260,3260,0
20240904,102200,137543920,3260,3260,3260,3260,0
20240904,102100,137543920,3260,3260,3260,3260,0
20240904,102000,137543920,3260,3260,3260,3260,0
20240904,101900,137543920,3260,3235,3260,3235,68
20240904,101800,137323890,3235,3235,3235,3235,100
20240904,101700,137000390,3235,3220,3235,3220,102
20240904,101600,136671920,3225,3245,3245,3225,2820
20240904,101500,127561045,3275,3275,3275,3275,0
20240904,101400,127561045,3275,3275,3275,3275,2
20240904,101300,127554495,3220,3260,3260,3220,315
20240904,101200,126535750,3290,3290,3290,3290,1
20240904,101100,126532460,3300,3300,3300,3300,0
20240904,101000,126532460,3300,3300,3300,3300,0
20240904,100900,126532460,3300,3245,3300,3245,2526
20240904,100800,118224335,3250,3230,3250,3230,3772
20240904,100700,105981025,3230,3230,3230,3230,0
20240904,100600,105981025,3230,3230,3230,3230,0
20240904,100500,105981025,3230,3230,3230,3230,0
20240904,100400,105981025,3230,3230,3230,3230,0
20240904,100300,105981025,3230,3230,3230,3230,0
20240904,100200,105981025,3230,3230,3230,3230,0
20240904,100100,105981025,3230,3225,3230,3210,524
20240904,100000,104289160,3225,3225,3225,3225,1
20240904,095900,104285935,3230,3230,3230,3230,0
20240904,095800,104285935,3230,3230,3230,3230,10
20240904,095700,104253635,3230,3215,3230,3215,5
20240904,095600,104237530,3215,3215,3215,3215,501
20240904,095500,102626815,3215,3215,3215,3215,0
20240904,095400,102626815,3215,3215,3215,3215,2
20240904,095300,102620385,3195,3195,3195,3195,71
20240904,095200,102393540,3215,3215,3215,3215,0
20240904,095100,102393540,3215,3195,3215,3195,503
20240904,095000,100776745,3190,3190,3190,3190,172
20240904,094900,100228065,3200,3190,3200,3190,252
20240904,094800,99424165,3200,3200,3200,3200,0
20240904,094700,99424165,3200,3200,3200,3200,0
20240904,094600,99424165,3200,3200,3200,3200,0
20240904,094500,99424165,3200,3200,3200,3200,2
20240904,094400,99417765,3195,3195,3195,3195,18
20240904,094300,99360255,3195,3195,3195,3195,22
20240904,094200,99289965,3215,3215,3215,3215,0
20240904,094100,99289965,3215,3215,3215,3215,0
20240904,094000,99289965,3215,3190,3215,3190,300
20240904,093900,98331920,3190,3190,3190,3190,10
20240904,093800,98300020,3190,3190,3190,3190,326
20240904,093700,97260080,3190,3190,3190,3190,300
20240904,093600,96303080,3190,3190,3190,3190,150
20240904,093500,95824580,3200,3200,3200,3200,0
20240904,093400,95824580,3200,3180,3200,3180,2526
20240904,093300,87791855,3200,3200,3200,3200,0
20240904,093200,87791855,3200,3200,3200,3200,2
20240904,093100,87785455,3180,3190,3195,3180,1259
20240904,093000,83771275,3190,3190,3190,3190,0
20240904,092900,83771275,3190,3180,3190,3180,608
20240904,092800,81836285,3180,3190,3190,3180,254
20240904,092700,81028555,3195,3195,3195,3195,56
20240904,092600,80849635,3180,3195,3195,3180,1676
20240904,092500,75504465,3200,3210,3210,3200,4477
20240904,092400,61162480,3210,3210,3210,3210,375
20240904,092300,59958730,3210,3210,3210,3210,160
20240904,092200,59445130,3215,3205,3215,3205,1310
20240904,092100,55235180,3205,3205,3205,3205,1
20240904,092000,55231975,3210,3220,3220,3210,2795
20240904,091900,46253940,3240,3240,3240,3240,20
20240904,091800,46189140,3240,3240,3240,3240,2
20240904,091700,46182660,3215,3235,3240,3215,37
20240904,091600,46063560,3215,3215,3215,3215,83
20240904,091500,45796715,3215,3215,3215,3215,1
20240904,091400,45793500,3215,3220,3220,3215,91
20240904,091300,45500745,3215,3220,3220,3215,559
20240904,091200,43703125,3215,3215,3215,3215,30
20240904,091100,43606675,3245,3240,3245,3240,555
20240904,091000,41805950,3245,3210,3245,3210,964
20240904,090900,38706660,3210,3220,3220,3210,190
20240904,090800,38096070,3245,3245,3245,3245,0
20240904,090700,38096070,3245,3245,3245,3245,1
20240904,090600,38092825,3250,3245,3250,3245,82
20240904,090500,37826660,3250,3225,3250,3205,191
20240904,090400,37210430,3225,3200,3225,3200,346
20240904,090300,36103180,3200,3220,3220,3200,1122
20240904,090200,32499575,3215,3235,3235,3210,3856
20240904,090100,20117385,3210,3220,3220,3210,3850
20240904,090000,7748720,3265,3200,3265,3200,2421