stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184100,1903409720,4600,4600,4600,4600,12581
20240902,184000,1903409720,4600,4600,4600,4600,0
20240902,183900,1903409720,4600,4600,4600,4600,0
20240902,183800,1903409720,4600,4600,4600,4600,0
20240902,183700,1903409720,4600,4600,4600,4600,0
20240902,183600,1903409720,4600,4600,4600,4600,0
20240902,183500,1903409720,4600,4600,4600,4600,0
20240902,183400,1903409720,4600,4600,4600,4600,0
20240902,183300,1903409720,4600,4600,4600,4600,0
20240902,183200,1903409720,4600,4600,4600,4600,0
20240902,183100,1903409720,4600,4600,4600,4600,0
20240902,183000,1903409720,4600,4600,4600,4600,0
20240902,182900,1903409720,4600,4600,4600,4600,0
20240902,182800,1903409720,4600,4600,4600,4600,0
20240902,182700,1903409720,4600,4600,4600,4600,0
20240902,182600,1903409720,4600,4600,4600,4600,0
20240902,182500,1903409720,4600,4600,4600,4600,0
20240902,182400,1903409720,4600,4600,4600,4600,0
20240902,182300,1903409720,4600,4600,4600,4600,0
20240902,182200,1903409720,4600,4600,4600,4600,0
20240902,182100,1903409720,4600,4600,4600,4600,0
20240902,182000,1903409720,4600,4600,4600,4600,0
20240902,181900,1903409720,4600,4600,4600,4600,0
20240902,181800,1903409720,4600,4600,4600,4600,0
20240902,181700,1903409720,4600,4600,4600,4600,0
20240902,181600,1903409720,4600,4600,4600,4600,0
20240902,181500,1903409720,4600,4600,4600,4600,0
20240902,181400,1903409720,4600,4600,4600,4600,0
20240902,181300,1903409720,4600,4600,4600,4600,0
20240902,181200,1903409720,4600,4600,4600,4600,0
20240902,181100,1903409720,4600,4600,4600,4600,12581
20240902,181000,1903409720,4600,4600,4600,4600,0
20240902,180900,1903409720,4600,4600,4600,4600,0
20240902,180800,1903409720,4600,4600,4600,4600,0
20240902,180700,1903409720,4600,4600,4600,4600,0
20240902,180600,1903409720,4600,4600,4600,4600,0
20240902,180500,1903409720,4600,4600,4600,4600,0
20240902,180400,1903409720,4600,4600,4600,4600,0
20240902,180300,1903409720,4600,4600,4600,4600,0
20240902,180200,1903409720,4600,4600,4600,4600,0
20240902,180100,1903409720,4600,4600,4600,4600,0
20240902,180000,1903409720,4600,4600,4600,4600,0
20240902,175900,1903409720,4600,4600,4600,4600,0
20240902,175800,1903409720,4600,4600,4600,4600,0
20240902,175700,1903409720,4600,4600,4600,4600,0
20240902,175600,1903409720,4600,4600,4600,4600,0
20240902,175500,1903409720,4600,4600,4600,4600,0
20240902,175400,1903409720,4600,4600,4600,4600,0
20240902,175300,1903409720,4600,4600,4600,4600,0
20240902,175200,1903409720,4600,4600,4600,4600,0
20240902,175100,1903409720,4600,4600,4600,4600,0
20240902,175000,1903409720,4600,4600,4600,4600,0
20240902,174900,1903409720,4600,4600,4600,4600,0
20240902,174800,1903409720,4600,4600,4600,4600,0
20240902,174700,1903409720,4600,4600,4600,4600,0
20240902,174600,1903409720,4600,4600,4600,4600,0
20240902,174500,1903409720,4600,4600,4600,4600,0
20240902,174400,1903409720,4600,4600,4600,4600,0
20240902,174300,1903409720,4600,4600,4600,4600,0
20240902,174200,1903409720,4600,4600,4600,4600,0
20240902,174100,1903409720,4600,4600,4600,4600,12581
20240902,174000,1903409720,4600,4600,4600,4600,0
20240902,173900,1903409720,4600,4600,4600,4600,0
20240902,173800,1903409720,4600,4600,4600,4600,0
20240902,173700,1903409720,4600,4600,4600,4600,0
20240902,173600,1903409720,4600,4600,4600,4600,0
20240902,173500,1903409720,4600,4600,4600,4600,0
20240902,173400,1903409720,4600,4600,4600,4600,0
20240902,173300,1903409720,4600,4600,4600,4600,0
20240902,173200,1903409720,4600,4600,4600,4600,0
20240902,173100,1903409720,4600,4600,4600,4600,0
20240902,173000,1903409720,4600,4600,4600,4600,0
20240902,172900,1903409720,4600,4600,4600,4600,0
20240902,172800,1903409720,4600,4600,4600,4600,0
20240902,172700,1903409720,4600,4600,4600,4600,0
20240902,172600,1903409720,4600,4600,4600,4600,0
20240902,172500,1903409720,4600,4600,4600,4600,0
20240902,172400,1903409720,4600,4600,4600,4600,0
20240902,172300,1903409720,4600,4600,4600,4600,0
20240902,172200,1903409720,4600,4600,4600,4600,0
20240902,172100,1903409720,4600,4600,4600,4600,0
20240902,172000,1903409720,4600,4600,4600,4600,0
20240902,171900,1903409720,4600,4600,4600,4600,0
20240902,171800,1903409720,4600,4600,4600,4600,0
20240902,171700,1903409720,4600,4600,4600,4600,0
20240902,171600,1903409720,4600,4600,4600,4600,0
20240902,171500,1903409720,4600,4600,4600,4600,0
20240902,171400,1903409720,4600,4600,4600,4600,0
20240902,171300,1903409720,4600,4600,4600,4600,0
20240902,171200,1903409720,4600,4600,4600,4600,0
20240902,171100,1903409720,4600,4600,4600,4600,12581
20240902,171000,1903409720,4600,4600,4600,4600,0
20240902,170900,1903409720,4600,4600,4600,4600,0
20240902,170800,1903409720,4600,4600,4600,4600,0
20240902,170700,1903409720,4600,4600,4600,4600,0
20240902,170600,1903409720,4600,4600,4600,4600,0
20240902,170500,1903409720,4600,4600,4600,4600,0
20240902,170400,1903409720,4600,4600,4600,4600,0
20240902,170300,1903409720,4600,4600,4600,4600,0
20240902,170200,1903409720,4600,4600,4600,4600,0
20240902,170100,1903409720,4600,4600,4600,4600,0
20240902,170000,1903409720,4600,4600,4600,4600,0
20240902,165900,1903409720,4600,4600,4600,4600,0
20240902,165800,1903409720,4600,4600,4600,4600,0
20240902,165700,1903409720,4600,4600,4600,4600,0
20240902,165600,1903409720,4600,4600,4600,4600,0
20240902,165500,1903409720,4600,4600,4600,4600,0
20240902,165400,1903409720,4600,4600,4600,4600,0
20240902,165300,1903409720,4600,4600,4600,4600,0
20240902,165200,1903409720,4600,4600,4600,4600,0
20240902,165100,1903409720,4600,4600,4600,4600,0
20240902,165000,1903409720,4600,4600,4600,4600,0
20240902,164900,1903409720,4600,4600,4600,4600,0
20240902,164800,1903409720,4600,4600,4600,4600,0
20240902,164700,1903409720,4600,4600,4600,4600,0
20240902,164600,1903409720,4600,4600,4600,4600,0
20240902,164500,1903409720,4600,4600,4600,4600,0
20240902,164400,1903409720,4600,4600,4600,4600,0
20240902,164300,1903409720,4600,4600,4600,4600,0
20240902,164200,1903409720,4600,4600,4600,4600,0
20240902,164100,1903409720,4600,4600,4600,4600,12581
20240902,164000,1903409720,4600,4600,4600,4600,0
20240902,163900,1903409720,4600,4600,4600,4600,0
20240902,163800,1903409720,4600,4600,4600,4600,0
20240902,163700,1903409720,4600,4600,4600,4600,0
20240902,163600,1903409720,4600,4600,4600,4600,0
20240902,163500,1903409720,4600,4600,4600,4600,0
20240902,163400,1903409720,4600,4600,4600,4600,0
20240902,163300,1903409720,4600,4600,4600,4600,0
20240902,163200,1903409720,4600,4600,4600,4600,0
20240902,163100,1903409720,4600,4600,4600,4600,0
20240902,163000,1903409720,4600,4600,4600,4600,0
20240902,162900,1903409720,4600,4600,4600,4600,0
20240902,162800,1903409720,4600,4600,4600,4600,0
20240902,162700,1903409720,4600,4600,4600,4600,0
20240902,162600,1903409720,4600,4600,4600,4600,0
20240902,162500,1903409720,4600,4600,4600,4600,0
20240902,162400,1903409720,4600,4600,4600,4600,0
20240902,162300,1903409720,4600,4600,4600,4600,0
20240902,162200,1903409720,4600,4600,4600,4600,0
20240902,162100,1903409720,4600,4600,4600,4600,0
20240902,162000,1903409720,4600,4600,4600,4600,0
20240902,161900,1903409720,4600,4600,4600,4600,0
20240902,161800,1903409720,4600,4600,4600,4600,0
20240902,161700,1903409720,4600,4600,4600,4600,0
20240902,161600,1903409720,4600,4600,4600,4600,0
20240902,161500,1903409720,4600,4600,4600,4600,0
20240902,161400,1903409720,4600,4600,4600,4600,0
20240902,161300,1903409720,4600,4600,4600,4600,0
20240902,161200,1903409720,4600,4600,4600,4600,0
20240902,161100,1903409720,4600,4600,4600,4600,12581
20240902,161000,1903409720,4600,4600,4600,4600,0
20240902,160900,1903409720,4600,4600,4600,4600,0
20240902,160800,1903409720,4600,4600,4600,4600,0
20240902,160700,1903409720,4600,4600,4600,4600,0
20240902,160600,1903409720,4600,4600,4600,4600,0
20240902,160500,1903409720,4600,4600,4600,4600,0
20240902,160400,1903409720,4600,4600,4600,4600,0
20240902,160300,1903409720,4600,4600,4600,4600,0
20240902,160200,1903409720,4600,4600,4600,4600,0
20240902,160100,1903409720,4600,4600,4600,4600,0
20240902,160000,1903409720,4600,4600,4600,4600,0
20240902,155900,1903409720,4600,4600,4600,4600,0
20240902,155800,1903409720,4600,4600,4600,4600,0
20240902,155700,1903409720,4600,4600,4600,4600,0
20240902,155600,1903409720,4600,4600,4600,4600,0
20240902,155500,1903409720,4600,4600,4600,4600,0
20240902,155400,1903409720,4600,4600,4600,4600,0
20240902,155300,1903409720,4600,4600,4600,4600,0
20240902,155200,1903409720,4600,4600,4600,4600,0
20240902,155100,1903409720,4600,4600,4600,4600,0
20240902,155000,1903409720,4600,4600,4600,4600,0
20240902,154900,1903409720,4600,4600,4600,4600,0
20240902,154800,1903409720,4600,4600,4600,4600,0
20240902,154700,1903409720,4600,4600,4600,4600,0
20240902,154600,1903409720,4600,4600,4600,4600,0
20240902,154500,1903409720,4600,4600,4600,4600,0
20240902,154400,1903409720,4600,4600,4600,4600,0
20240902,154300,1903409720,4600,4600,4600,4600,0
20240902,154200,1903409720,4600,4600,4600,4600,0
20240902,154100,1903409720,4600,4600,4600,4600,12581
20240902,154000,1903409720,4600,4600,4600,4600,0
20240902,153900,1903409720,4600,4600,4600,4600,0
20240902,153800,1903409720,4600,4600,4600,4600,0
20240902,153700,1903409720,4600,4600,4600,4600,0
20240902,153600,1903409720,4600,4600,4600,4600,0
20240902,153500,1903409720,4600,4600,4600,4600,0
20240902,153400,1903409720,4600,4600,4600,4600,0
20240902,153300,1903409720,4600,4600,4600,4600,0
20240902,153200,1903409720,4600,4600,4600,4600,0
20240902,153100,1903409720,4600,4600,4600,4600,0
20240902,153000,1903409720,4600,4600,4600,4600,12581
20240902,152900,1845537120,4600,4600,4600,4600,0
20240902,152800,1845537120,4600,4600,4600,4600,0
20240902,152700,1845537120,4600,4600,4600,4600,0
20240902,152600,1845537120,4600,4600,4600,4600,0
20240902,152500,1845537120,4600,4600,4600,4600,0
20240902,152400,1845537120,4600,4600,4600,4600,0
20240902,152300,1845537120,4600,4600,4600,4600,0
20240902,152200,1845537120,4600,4600,4600,4600,0
20240902,152100,1845537120,4600,4600,4600,4600,0
20240902,152000,1845537120,4600,4600,4600,4600,0
20240902,151900,1845537120,4600,4595,4600,4590,2853
20240902,151800,1832438365,4590,4595,4595,4590,519
20240902,151700,1830055730,4595,4595,4595,4590,1113
20240902,151600,1824944025,4600,4595,4600,4595,1009
20240902,151500,1820307665,4595,4590,4600,4585,10539
20240902,151400,1771876260,4590,4585,4590,4580,619
20240902,151300,1769038165,4585,4585,4585,4580,757
20240902,151200,1765569735,4585,4580,4585,4580,2679
20240902,151100,1753298780,4585,4575,4585,4575,2191
20240902,151000,1743265690,4575,4575,4575,4570,863
20240902,150900,1739320030,4570,4575,4575,4570,99
20240902,150800,1738867345,4570,4575,4575,4570,57
20240902,150700,1738606820,4575,4585,4585,4575,1779
20240902,150600,1730467375,4585,4575,4585,4575,54
20240902,150500,1730220075,4570,4575,4575,4570,413
20240902,150400,1728330675,4575,4570,4575,4570,494
20240902,150300,1726072535,4570,4570,4570,4565,443
20240902,150200,1724049485,4570,4570,4570,4570,655
20240902,150100,1721056135,4580,4575,4580,4575,377
20240902,150000,1719331355,4575,4575,4575,4570,115
20240902,145900,1718805280,4570,4565,4570,4565,1242
20240902,145800,1713132400,4570,4570,4570,4570,12
20240902,145700,1713077560,4575,4575,4575,4575,0
20240902,145600,1713077560,4575,4570,4575,4560,848
20240902,145500,1709199770,4570,4575,4575,4570,1705
20240902,145400,1701405615,4575,4570,4575,4570,813
20240902,145300,1697689465,4570,4570,4585,4570,2839
20240902,145200,1684713780,4570,4560,4570,4550,1473
20240902,145100,1677991975,4560,4540,4560,4540,1285
20240902,145000,1672144545,4555,4555,4555,4555,3545
20240902,144900,1655997070,4550,4550,4555,4550,1969
20240902,144800,1647035570,4540,4540,4550,4540,1366
20240902,144700,1640821360,4540,4545,4550,4540,2517
20240902,144600,1629371190,4550,4550,4550,4550,1
20240902,144500,1629366640,4555,4545,4555,4545,701
20240902,144400,1626179015,4550,4550,4550,4550,510
20240902,144300,1623858515,4550,4550,4550,4550,21
20240902,144200,1623762965,4550,4550,4550,4550,5
20240902,144100,1623740215,4540,4540,4540,4540,50
20240902,144000,1623513215,4535,4535,4535,4535,64
20240902,143900,1623222975,4550,4550,4550,4550,0
20240902,143800,1623222975,4550,4550,4550,4550,0
20240902,143700,1623222975,4550,4525,4550,4525,803
20240902,143600,1619589375,4520,4545,4560,4520,9142
20240902,143500,1578045065,4545,4550,4550,4545,678
20240902,143400,1574963550,4550,4540,4550,4540,751
20240902,143300,1571552655,4545,4545,4545,4545,2
20240902,143200,1571543565,4520,4535,4550,4520,4579
20240902,143100,1550781315,4540,4540,4540,4540,0
20240902,143000,1550781315,4540,4540,4540,4540,2
20240902,142900,1550772235,4540,4520,4540,4520,629
20240902,142800,1547924080,4520,4525,4530,4520,2306
20240902,142700,1537497825,4520,4520,4520,4520,0
20240902,142600,1537497825,4520,4520,4520,4520,916
20240902,142500,1533357505,4520,4520,4520,4520,0
20240902,142400,1533357505,4520,4520,4530,4520,676
20240902,142300,1530301975,4535,4535,4535,4535,0
20240902,142200,1530301975,4535,4525,4535,4515,4299
20240902,142100,1510863290,4535,4535,4535,4535,0
20240902,142000,1510863290,4535,4525,4535,4525,2146
20240902,141900,1501142800,4525,4530,4530,4525,67
20240902,141800,1500839550,4525,4515,4530,4515,820
20240902,141700,1497129045,4530,4530,4530,4530,0
20240902,141600,1497129045,4530,4525,4530,4525,380
20240902,141500,1495409525,4520,4520,4520,4520,102
20240902,141400,1494948485,4525,4525,4525,4525,2
20240902,141300,1494939435,4525,4520,4525,4520,30
20240902,141200,1494803810,4520,4525,4525,4520,66
20240902,141100,1494505435,4525,4525,4525,4525,30
20240902,141000,1494369685,4520,4520,4520,4520,29
20240902,140900,1494238605,4520,4520,4520,4520,3
20240902,140800,1494225045,4505,4510,4510,4505,1272
20240902,140700,1488491260,4525,4525,4525,4525,2
20240902,140600,1488482210,4530,4530,4530,4530,0
20240902,140500,1488482210,4530,4525,4530,4525,201
20240902,140400,1487572680,4530,4530,4530,4530,0
20240902,140300,1487572680,4530,4510,4530,4510,1205
20240902,140200,1482138030,4510,4530,4530,4510,3
20240902,140100,1482124480,4530,4505,4530,4505,10
20240902,140000,1482079250,4515,4510,4515,4510,74
20240902,135900,1481745505,4515,4515,4515,4510,1014
20240902,135800,1477167310,4515,4515,4515,4515,375
20240902,135700,1475474185,4520,4510,4520,4500,11
20240902,135600,1475424620,4515,4520,4520,4515,17
20240902,135500,1475347860,4525,4535,4535,4525,118
20240902,135400,1474813800,4535,4535,4540,4535,19
20240902,135300,1474727625,4540,4530,4540,4530,1071
20240902,135200,1469870775,4525,4525,4525,4525,545
20240902,135100,1467404650,4525,4525,4525,4525,2
20240902,135000,1467395600,4520,4520,4520,4520,488
20240902,134900,1465189840,4525,4515,4525,4515,29
20240902,134800,1465058895,4510,4510,4510,4505,728
20240902,134700,1461776075,4495,4495,4495,4495,2231
20240902,134600,1451747730,4500,4500,4500,4500,0
20240902,134500,1451747730,4500,4500,4500,4500,1
20240902,134400,1451743230,4500,4500,4500,4500,62
20240902,134300,1451464230,4500,4500,4510,4500,46
20240902,134200,1451257180,4510,4500,4510,4500,21
20240902,134100,1451162670,4510,4510,4510,4510,0
20240902,134000,1451162670,4510,4510,4510,4510,1
20240902,133900,1451158160,4495,4510,4510,4495,101
20240902,133800,1450704150,4495,4495,4495,4495,293
20240902,133700,1449387115,4495,4495,4495,4495,209
20240902,133600,1448447660,4500,4500,4500,4500,3
20240902,133500,1448434160,4500,4515,4515,4495,600
20240902,133400,1445736990,4495,4495,4495,4495,1
20240902,133300,1445732495,4495,4500,4515,4495,1962
20240902,133200,1436908225,4515,4515,4515,4515,60
20240902,133100,1436637325,4510,4510,4510,4510,569
20240902,133000,1434071135,4505,4505,4505,4505,50
20240902,132900,1433845885,4500,4510,4510,4500,400
20240902,132800,1432042885,4510,4500,4510,4500,256
20240902,132700,1430890875,4500,4500,4500,4500,67
20240902,132600,1430589375,4500,4510,4510,4500,200
20240902,132500,1429688375,4500,4500,4500,4500,10
20240902,132400,1429643375,4495,4495,4495,4495,0
20240902,132300,1429643375,4495,4495,4495,4495,0
20240902,132200,1429643375,4495,4495,4495,4495,10
20240902,132100,1429598425,4510,4510,4510,4510,1
20240902,132000,1429593915,4495,4495,4495,4495,0
20240902,131900,1429593915,4495,4500,4500,4495,1092
20240902,131800,1424684820,4495,4495,4495,4495,168
20240902,131700,1423929660,4495,4495,4495,4495,0
20240902,131600,1423929660,4495,4495,4495,4495,18
20240902,131500,1423848750,4500,4500,4500,4500,37
20240902,131400,1423682250,4500,4500,4500,4500,243
20240902,131300,1422588750,4500,4500,4500,4500,0
20240902,131200,1422588750,4500,4500,4500,4500,34
20240902,131100,1422435750,4510,4510,4510,4510,2
20240902,131000,1422426730,4500,4500,4500,4500,882
20240902,130900,1418457730,4510,4500,4510,4500,3
20240902,130800,1418444210,4500,4500,4500,4500,775
20240902,130700,1414956710,4500,4500,4500,4500,100
20240902,130600,1414506710,4500,4500,4500,4500,1
20240902,130500,1414502210,4510,4510,4510,4510,0
20240902,130400,1414502210,4510,4510,4510,4510,32
20240902,130300,1414357890,4510,4510,4510,4510,3
20240902,130200,1414344360,4500,4500,4500,4500,0
20240902,130100,1414344360,4500,4500,4500,4500,95
20240902,130000,1413916860,4510,4500,4510,4500,667
20240902,125900,1410914700,4500,4505,4505,4500,1351
20240902,125800,1404835160,4505,4510,4510,4505,198
20240902,125700,1403942780,4515,4515,4515,4515,0
20240902,125600,1403942780,4515,4515,4515,4515,178
20240902,125500,1403139110,4515,4515,4515,4515,50
20240902,125400,1402913360,4515,4515,4515,4515,0
20240902,125300,1402913360,4515,4515,4515,4515,10
20240902,125200,1402868210,4510,4510,4510,4510,127
20240902,125100,1402295440,4520,4520,4520,4520,0
20240902,125000,1402295440,4520,4520,4520,4520,149
20240902,124900,1401621960,4505,4505,4505,4505,0
20240902,124800,1401621960,4505,4505,4505,4505,764
20240902,124700,1398180140,4505,4505,4505,4505,5
20240902,124600,1398157615,4505,4505,4505,4505,0
20240902,124500,1398157615,4505,4505,4505,4505,363
20240902,124400,1396522300,4510,4510,4510,4510,0
20240902,124300,1396522300,4510,4510,4510,4510,21
20240902,124200,1396427590,4505,4510,4510,4505,335
20240902,124100,1394916755,4510,4510,4510,4510,189
20240902,124000,1394064365,4510,4510,4510,4510,1
20240902,123900,1394059855,4510,4510,4510,4510,7
20240902,123800,1394028285,4520,4520,4520,4520,93
20240902,123700,1393607925,4520,4520,4520,4520,122
20240902,123600,1393056485,4520,4520,4520,4520,15
20240902,123500,1392988685,4520,4510,4520,4510,13
20240902,123400,1392930010,4510,4510,4510,4510,7
20240902,123300,1392898440,4515,4515,4515,4515,2
20240902,123200,1392889410,4515,4515,4515,4515,3
20240902,123100,1392875865,4505,4505,4505,4505,0
20240902,123000,1392875865,4505,4505,4505,4505,0
20240902,122900,1392875865,4505,4505,4505,4505,0
20240902,122800,1392875865,4505,4505,4505,4505,0
20240902,122700,1392875865,4505,4505,4505,4505,68
20240902,122600,1392569525,4500,4505,4515,4500,274
20240902,122500,1391334020,4515,4500,4515,4500,671
20240902,122400,1388308205,4500,4500,4505,4500,249
20240902,122300,1387187570,4490,4510,4510,4490,4510
20240902,122200,1366927995,4510,4510,4510,4510,100
20240902,122100,1366476995,4510,4510,4510,4510,0
20240902,122000,1366476995,4510,4510,4510,4510,0
20240902,121900,1366476995,4510,4515,4515,4510,77
20240902,121800,1366129460,4520,4520,4520,4520,2
20240902,121700,1366120420,4515,4510,4515,4510,321
20240902,121600,1364671835,4510,4510,4510,4510,0
20240902,121500,1364671835,4510,4510,4510,4510,1
20240902,121400,1364667325,4500,4500,4500,4500,20
20240902,121300,1364577325,4500,4495,4500,4495,485
20240902,121200,1362397000,4495,4495,4495,4495,0
20240902,121100,1362397000,4495,4495,4495,4495,297
20240902,121000,1361061985,4495,4510,4510,4495,300
20240902,120900,1359711985,4510,4510,4510,4510,0
20240902,120800,1359711985,4510,4510,4510,4510,1
20240902,120700,1359707475,4510,4510,4510,4510,0
20240902,120600,1359707475,4510,4490,4510,4490,2332
20240902,120500,1349236775,4490,4490,4490,4490,17
20240902,120400,1349160445,4495,4500,4500,4495,2014
20240902,120300,1340107465,4500,4500,4500,4500,1
20240902,120200,1340102965,4495,4495,4495,4495,0
20240902,120100,1340102965,4495,4495,4495,4495,0
20240902,120000,1340102965,4495,4495,4495,4495,674
20240902,115900,1337073335,4495,4500,4500,4495,170
20240902,115800,1336309085,4500,4500,4500,4500,435
20240902,115700,1334351585,4495,4495,4495,4495,78
20240902,115600,1334000975,4500,4495,4500,4495,533
20240902,115500,1331604585,4495,4495,4495,4495,1
20240902,115400,1331600090,4495,4500,4500,4495,18
20240902,115300,1331519100,4500,4500,4500,4500,11
20240902,115200,1331469600,4495,4495,4495,4495,155
20240902,115100,1330772875,4495,4495,4495,4495,5
20240902,115000,1330750400,4495,4495,4495,4495,201
20240902,114900,1329846905,4495,4495,4495,4495,140
20240902,114800,1329217605,4490,4490,4490,4490,0
20240902,114700,1329217605,4490,4490,4490,4490,0
20240902,114600,1329217605,4490,4490,4490,4490,4224
20240902,114500,1310251845,4490,4490,4490,4490,10
20240902,114400,1310206945,4495,4495,4495,4495,0
20240902,114300,1310206945,4495,4500,4500,4495,802
20240902,114200,1306601605,4495,4495,4495,4495,0
20240902,114100,1306601605,4495,4495,4495,4495,491
20240902,114000,1304394560,4495,4495,4495,4495,400
20240902,113900,1302596560,4495,4495,4495,4495,113
20240902,113800,1302088625,4490,4490,4490,4490,0
20240902,113700,1302088625,4490,4495,4495,4490,303
20240902,113600,1300727300,4485,4485,4485,4485,0
20240902,113500,1300727300,4485,4485,4485,4485,0
20240902,113400,1300727300,4485,4485,4485,4485,0
20240902,113300,1300727300,4485,4485,4485,4485,231
20240902,113200,1299691265,4485,4485,4485,4485,144
20240902,113100,1299045425,4485,4490,4490,4485,9
20240902,113000,1299005045,4495,4495,4495,4495,3
20240902,112900,1298991560,4495,4495,4495,4495,95
20240902,112800,1298564535,4485,4495,4495,4485,127
20240902,112700,1297994470,4495,4495,4495,4495,1
20240902,112600,1297989975,4485,4485,4485,4485,24
20240902,112500,1297882335,4495,4495,4495,4495,86
20240902,112400,1297495765,4495,4495,4495,4495,0
20240902,112300,1297495765,4495,4495,4495,4495,0
20240902,112200,1297495765,4495,4495,4495,4495,0
20240902,112100,1297495765,4495,4495,4495,4495,215
20240902,112000,1296529340,4495,4495,4495,4495,0
20240902,111900,1296529340,4495,4485,4495,4485,557
20240902,111800,1294027125,4485,4485,4485,4485,45
20240902,111700,1293825300,4485,4485,4485,4485,52
20240902,111600,1293592080,4485,4485,4500,4485,27
20240902,111500,1293470970,4485,4485,4485,4485,45
20240902,111400,1293269145,4500,4490,4500,4490,169
20240902,111300,1292510325,4490,4490,4490,4490,1944
20240902,111200,1283781765,4490,4490,4490,4490,15
20240902,111100,1283714415,4490,4490,4490,4490,2
20240902,111000,1283705435,4490,4490,4490,4490,11
20240902,110900,1283656045,4490,4490,4490,4490,9
20240902,110800,1283615635,4485,4490,4490,4485,10
20240902,110700,1283570775,4485,4485,4485,4485,0
20240902,110600,1283570775,4485,4485,4490,4485,93
20240902,110500,1283153540,4485,4485,4485,4485,269
20240902,110400,1281947075,4485,4485,4485,4485,50
20240902,110300,1281722825,4490,4490,4490,4490,0
20240902,110200,1281722825,4490,4490,4490,4490,1
20240902,110100,1281718335,4490,4480,4490,4480,2
20240902,110000,1281709365,4490,4490,4490,4490,1733
20240902,105900,1273928195,4490,4485,4490,4480,5987
20240902,105800,1247089540,4485,4490,4490,4485,113
20240902,105700,1246582675,4490,4500,4500,4490,86
20240902,105600,1246196035,4490,4490,4490,4490,40
20240902,105500,1246016435,4500,4500,4500,4500,201
20240902,105400,1245111935,4485,4485,4485,4485,20
20240902,105300,1245022235,4490,4490,4490,4490,529
20240902,105200,1242647025,4500,4485,4500,4485,21
20240902,105100,1242552825,4480,4480,4480,4480,1
20240902,105000,1242548345,4500,4500,4500,4500,0
20240902,104900,1242548345,4500,4500,4500,4500,263
20240902,104800,1241364845,4500,4500,4500,4500,0
20240902,104700,1241364845,4500,4500,4500,4500,1
20240902,104600,1241360345,4500,4495,4500,4480,615
20240902,104500,1238598430,4500,4500,4500,4500,0
20240902,104400,1238598430,4500,4500,4500,4500,19
20240902,104300,1238512930,4500,4495,4510,4480,20002
20240902,104200,1148887640,4500,4490,4500,4490,549
20240902,104100,1146417610,4495,4495,4495,4495,13
20240902,104000,1146359175,4495,4490,4495,4490,453
20240902,103900,1144325180,4490,4495,4495,4490,29
20240902,103800,1144194840,4495,4500,4500,4490,544
20240902,103700,1141748685,4500,4495,4500,4495,973
20240902,103600,1137374050,4495,4500,4500,4495,2144
20240902,103500,1127728275,4500,4500,4500,4500,119
20240902,103400,1127192775,4495,4495,4495,4495,10
20240902,103300,1127147825,4495,4495,4495,4495,199
20240902,103200,1126253320,4490,4480,4490,4480,712
20240902,103100,1123061620,4480,4480,4480,4480,830
20240902,103000,1119343220,4475,4475,4490,4475,950
20240902,102900,1115091670,4480,4480,4480,4480,1013
20240902,102800,1110553430,4490,4490,4490,4490,2
20240902,102700,1110544450,4480,4480,4495,4480,3
20240902,102600,1110530995,4500,4500,4500,4500,51
20240902,102500,1110301495,4475,4475,4475,4470,3466
20240902,102400,1094807620,4475,4470,4475,4470,152
20240902,102300,1094128175,4470,4470,4470,4470,24
20240902,102200,1094020895,4470,4475,4475,4470,127
20240902,102100,1093453070,4470,4470,4470,4470,80
20240902,102000,1093095470,4465,4470,4470,4465,1695
20240902,101900,1085527230,4470,4470,4470,4465,200
20240902,101800,1084634170,4470,4470,4470,4470,1352
20240902,101700,1078590730,4470,4475,4475,4470,3697
20240902,101600,1062065090,4475,4475,4475,4470,694
20240902,101500,1058961135,4475,4480,4480,4475,1226
20240902,101400,1053474775,4475,4485,4485,4475,841
20240902,101300,1049709790,4485,4485,4485,4475,954
20240902,101200,1045437905,4480,4480,4480,4480,804
20240902,101100,1041835985,4480,4480,4485,4480,193
20240902,101000,1040971335,4480,4485,4500,4480,750
20240902,100900,1037607915,4485,4485,4485,4485,100
20240902,100800,1037159415,4510,4500,4510,4500,722
20240902,100700,1033910195,4500,4500,4500,4500,300
20240902,100600,1032560195,4510,4500,4510,4500,802
20240902,100500,1028950275,4500,4500,4500,4500,10
20240902,100400,1028905275,4500,4485,4500,4485,38
20240902,100300,1028734770,4485,4500,4500,4485,180
20240902,100200,1027927380,4500,4485,4500,4480,153
20240902,100100,1027241895,4485,4485,4485,4485,1617
20240902,100000,1019989650,4490,4485,4490,4485,5
20240902,095900,1019967205,4485,4490,4495,4485,2532
20240902,095800,1008602995,4490,4500,4500,4490,8
20240902,095700,1008567005,4500,4500,4510,4500,988
20240902,095600,1004120995,4515,4495,4515,4495,2993
20240902,095500,990638340,4495,4495,4495,4495,490
20240902,095400,988435790,4495,4490,4495,4490,181
20240902,095300,987623095,4490,4490,4495,4490,203
20240902,095200,986711615,4485,4485,4485,4480,1284
20240902,095100,980958790,4480,4480,4490,4480,62
20240902,095000,980681020,4490,4480,4490,4475,1148
20240902,094900,975540290,4480,4490,4490,4480,119
20240902,094800,975007030,4490,4465,4490,4465,8195
20240902,094700,938352085,4465,4465,4465,4455,1288
20240902,094600,932610135,4460,4480,4480,4460,7370
20240902,094500,899666505,4480,4480,4500,4470,7754
20240902,094400,864939170,4475,4480,4480,4475,445
20240902,094300,862947240,4475,4485,4495,4475,10943
20240902,094200,813919785,4485,4490,4490,4485,3066
20240902,094100,800168080,4490,4495,4495,4490,6770
20240902,094000,769752725,4495,4490,4510,4490,804
20240902,093900,766142140,4490,4515,4515,4490,9124
20240902,093800,725090980,4510,4510,4510,4510,1
20240902,093700,725086470,4530,4515,4530,4515,413
20240902,093600,723217275,4515,4520,4520,4515,195
20240902,093500,722336420,4520,4525,4525,4515,103
20240902,093400,721870860,4535,4530,4535,4525,336
20240902,093300,720349920,4535,4540,4540,4495,20121
20240902,093200,629696045,4525,4540,4540,4525,1602
20240902,093100,622422980,4525,4530,4540,4525,1944
20240902,093000,613621925,4525,4525,4525,4525,605
20240902,092900,610884300,4520,4525,4525,4520,2267
20240902,092800,600632905,4525,4525,4525,4525,110
20240902,092700,600135155,4525,4530,4530,4520,4334
20240902,092600,580529455,4525,4550,4550,4525,1268
20240902,092500,574784405,4550,4545,4555,4545,266
20240902,092400,573574105,4540,4525,4540,4525,531
20240902,092300,571165945,4525,4525,4530,4525,609
20240902,092200,568409015,4525,4530,4530,4525,1163
20240902,092100,563143190,4520,4530,4530,4520,1036
20240902,092000,558452850,4530,4520,4535,4510,4193
20240902,091900,539487760,4515,4500,4530,4500,181
20240902,091800,538672195,4515,4515,4530,4495,12743
20240902,091700,481256260,4520,4545,4545,4520,7246
20240902,091600,448472035,4545,4525,4545,4520,493
20240902,091500,446241720,4530,4560,4560,4520,8428
20240902,091400,408077030,4545,4540,4545,4540,2680
20240902,091300,395908830,4560,4550,4560,4540,11166
20240902,091200,345181030,4555,4555,4555,4545,8353
20240902,091100,307193765,4555,4570,4585,4555,4972
20240902,091000,284514805,4570,4570,4570,4565,170
20240902,090900,283738200,4570,4575,4575,4570,950
20240902,090800,279394855,4595,4575,4595,4575,638
20240902,090700,276474885,4590,4590,4600,4590,2538
20240902,090600,264821370,4590,4575,4590,4570,783
20240902,090500,261235575,4585,4560,4585,4560,413
20240902,090400,259342020,4560,4590,4590,4560,5040
20240902,090300,236314125,4595,4585,4595,4580,1836
20240902,090200,227905210,4580,4590,4605,4580,9644
20240902,090100,183607975,4585,4610,4620,4575,10111
20240902,090000,137120370,4610,4600,4610,4600,25803