stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,184200,2127938245,4720,4720,4720,4720,29564
20240903,184100,2127938245,4720,4720,4720,4720,0
20240903,184000,2127938245,4720,4720,4720,4720,0
20240903,183900,2127938245,4720,4720,4720,4720,0
20240903,183800,2127938245,4720,4720,4720,4720,0
20240903,183700,2127938245,4720,4720,4720,4720,0
20240903,183600,2127938245,4720,4720,4720,4720,0
20240903,183500,2127938245,4720,4720,4720,4720,0
20240903,183400,2127938245,4720,4720,4720,4720,0
20240903,183300,2127938245,4720,4720,4720,4720,0
20240903,183200,2127938245,4720,4720,4720,4720,0
20240903,183100,2127938245,4720,4720,4720,4720,0
20240903,183000,2127938245,4720,4720,4720,4720,0
20240903,182900,2127938245,4720,4720,4720,4720,0
20240903,182800,2127938245,4720,4720,4720,4720,0
20240903,182700,2127938245,4720,4720,4720,4720,0
20240903,182600,2127938245,4720,4720,4720,4720,0
20240903,182500,2127938245,4720,4720,4720,4720,0
20240903,182400,2127938245,4720,4720,4720,4720,0
20240903,182300,2127938245,4720,4720,4720,4720,0
20240903,182200,2127938245,4720,4720,4720,4720,0
20240903,182100,2127938245,4720,4720,4720,4720,0
20240903,182000,2127938245,4720,4720,4720,4720,0
20240903,181900,2127938245,4720,4720,4720,4720,0
20240903,181800,2127938245,4720,4720,4720,4720,0
20240903,181700,2127938245,4720,4720,4720,4720,0
20240903,181600,2127938245,4720,4720,4720,4720,0
20240903,181500,2127938245,4720,4720,4720,4720,0
20240903,181400,2127938245,4720,4720,4720,4720,0
20240903,181300,2127938245,4720,4720,4720,4720,0
20240903,181200,2127938245,4720,4720,4720,4720,29564
20240903,181100,2127938245,4720,4720,4720,4720,0
20240903,181000,2127938245,4720,4720,4720,4720,0
20240903,180900,2127938245,4720,4720,4720,4720,0
20240903,180800,2127938245,4720,4720,4720,4720,0
20240903,180700,2127938245,4720,4720,4720,4720,0
20240903,180600,2127938245,4720,4720,4720,4720,0
20240903,180500,2127938245,4720,4720,4720,4720,0
20240903,180400,2127938245,4720,4720,4720,4720,0
20240903,180300,2127938245,4720,4720,4720,4720,0
20240903,180200,2127938245,4720,4720,4720,4720,0
20240903,180100,2127938245,4720,4720,4720,4720,0
20240903,180000,2127938245,4720,4720,4720,4720,0
20240903,175900,2127938245,4720,4720,4720,4720,0
20240903,175800,2127938245,4720,4720,4720,4720,0
20240903,175700,2127938245,4720,4720,4720,4720,0
20240903,175600,2127938245,4720,4720,4720,4720,0
20240903,175500,2127938245,4720,4720,4720,4720,0
20240903,175400,2127938245,4720,4720,4720,4720,0
20240903,175300,2127938245,4720,4720,4720,4720,0
20240903,175200,2127938245,4720,4720,4720,4720,0
20240903,175100,2127938245,4720,4720,4720,4720,0
20240903,175000,2127938245,4720,4720,4720,4720,0
20240903,174900,2127938245,4720,4720,4720,4720,0
20240903,174800,2127938245,4720,4720,4720,4720,0
20240903,174700,2127938245,4720,4720,4720,4720,0
20240903,174600,2127938245,4720,4720,4720,4720,0
20240903,174500,2127938245,4720,4720,4720,4720,0
20240903,174400,2127938245,4720,4720,4720,4720,0
20240903,174300,2127938245,4720,4720,4720,4720,0
20240903,174200,2127938245,4720,4720,4720,4720,29564
20240903,174100,2127938245,4720,4720,4720,4720,0
20240903,174000,2127938245,4720,4720,4720,4720,0
20240903,173900,2127938245,4720,4720,4720,4720,0
20240903,173800,2127938245,4720,4720,4720,4720,0
20240903,173700,2127938245,4720,4720,4720,4720,0
20240903,173600,2127938245,4720,4720,4720,4720,0
20240903,173500,2127938245,4720,4720,4720,4720,0
20240903,173400,2127938245,4720,4720,4720,4720,0
20240903,173300,2127938245,4720,4720,4720,4720,0
20240903,173200,2127938245,4720,4720,4720,4720,0
20240903,173100,2127938245,4720,4720,4720,4720,0
20240903,173000,2127938245,4720,4720,4720,4720,0
20240903,172900,2127938245,4720,4720,4720,4720,0
20240903,172800,2127938245,4720,4720,4720,4720,0
20240903,172700,2127938245,4720,4720,4720,4720,0
20240903,172600,2127938245,4720,4720,4720,4720,0
20240903,172500,2127938245,4720,4720,4720,4720,0
20240903,172400,2127938245,4720,4720,4720,4720,0
20240903,172300,2127938245,4720,4720,4720,4720,0
20240903,172200,2127938245,4720,4720,4720,4720,0
20240903,172100,2127938245,4720,4720,4720,4720,0
20240903,172000,2127938245,4720,4720,4720,4720,0
20240903,171900,2127938245,4720,4720,4720,4720,0
20240903,171800,2127938245,4720,4720,4720,4720,0
20240903,171700,2127938245,4720,4720,4720,4720,0
20240903,171600,2127938245,4720,4720,4720,4720,0
20240903,171500,2127938245,4720,4720,4720,4720,0
20240903,171400,2127938245,4720,4720,4720,4720,0
20240903,171300,2127938245,4720,4720,4720,4720,0
20240903,171200,2127938245,4720,4720,4720,4720,29564
20240903,171100,2127938245,4720,4720,4720,4720,0
20240903,171000,2127938245,4720,4720,4720,4720,0
20240903,170900,2127938245,4720,4720,4720,4720,0
20240903,170800,2127938245,4720,4720,4720,4720,0
20240903,170700,2127938245,4720,4720,4720,4720,0
20240903,170600,2127938245,4720,4720,4720,4720,0
20240903,170500,2127938245,4720,4720,4720,4720,0
20240903,170400,2127938245,4720,4720,4720,4720,0
20240903,170300,2127938245,4720,4720,4720,4720,0
20240903,170200,2127938245,4720,4720,4720,4720,0
20240903,170100,2127938245,4720,4720,4720,4720,0
20240903,170000,2127938245,4720,4720,4720,4720,0
20240903,165900,2127938245,4720,4720,4720,4720,0
20240903,165800,2127938245,4720,4720,4720,4720,0
20240903,165700,2127938245,4720,4720,4720,4720,0
20240903,165600,2127938245,4720,4720,4720,4720,0
20240903,165500,2127938245,4720,4720,4720,4720,0
20240903,165400,2127938245,4720,4720,4720,4720,0
20240903,165300,2127938245,4720,4720,4720,4720,0
20240903,165200,2127938245,4720,4720,4720,4720,0
20240903,165100,2127938245,4720,4720,4720,4720,0
20240903,165000,2127938245,4720,4720,4720,4720,0
20240903,164900,2127938245,4720,4720,4720,4720,0
20240903,164800,2127938245,4720,4720,4720,4720,0
20240903,164700,2127938245,4720,4720,4720,4720,0
20240903,164600,2127938245,4720,4720,4720,4720,0
20240903,164500,2127938245,4720,4720,4720,4720,0
20240903,164400,2127938245,4720,4720,4720,4720,0
20240903,164300,2127938245,4720,4720,4720,4720,0
20240903,164200,2127938245,4720,4720,4720,4720,29564
20240903,164100,2127938245,4720,4720,4720,4720,0
20240903,164000,2127938245,4720,4720,4720,4720,0
20240903,163900,2127938245,4720,4720,4720,4720,0
20240903,163800,2127938245,4720,4720,4720,4720,0
20240903,163700,2127938245,4720,4720,4720,4720,0
20240903,163600,2127938245,4720,4720,4720,4720,0
20240903,163500,2127938245,4720,4720,4720,4720,0
20240903,163400,2127938245,4720,4720,4720,4720,0
20240903,163300,2127938245,4720,4720,4720,4720,0
20240903,163200,2127938245,4720,4720,4720,4720,0
20240903,163100,2127938245,4720,4720,4720,4720,0
20240903,163000,2127938245,4720,4720,4720,4720,0
20240903,162900,2127938245,4720,4720,4720,4720,0
20240903,162800,2127938245,4720,4720,4720,4720,0
20240903,162700,2127938245,4720,4720,4720,4720,0
20240903,162600,2127938245,4720,4720,4720,4720,0
20240903,162500,2127938245,4720,4720,4720,4720,0
20240903,162400,2127938245,4720,4720,4720,4720,0
20240903,162300,2127938245,4720,4720,4720,4720,0
20240903,162200,2127938245,4720,4720,4720,4720,0
20240903,162100,2127938245,4720,4720,4720,4720,0
20240903,162000,2127938245,4720,4720,4720,4720,0
20240903,161900,2127938245,4720,4720,4720,4720,0
20240903,161800,2127938245,4720,4720,4720,4720,0
20240903,161700,2127938245,4720,4720,4720,4720,0
20240903,161600,2127938245,4720,4720,4720,4720,0
20240903,161500,2127938245,4720,4720,4720,4720,0
20240903,161400,2127938245,4720,4720,4720,4720,0
20240903,161300,2127938245,4720,4720,4720,4720,0
20240903,161200,2127938245,4720,4720,4720,4720,29564
20240903,161100,2127938245,4720,4720,4720,4720,0
20240903,161000,2127938245,4720,4720,4720,4720,0
20240903,160900,2127938245,4720,4720,4720,4720,0
20240903,160800,2127938245,4720,4720,4720,4720,0
20240903,160700,2127938245,4720,4720,4720,4720,0
20240903,160600,2127938245,4720,4720,4720,4720,0
20240903,160500,2127938245,4720,4720,4720,4720,0
20240903,160400,2127938245,4720,4720,4720,4720,0
20240903,160300,2127938245,4720,4720,4720,4720,0
20240903,160200,2127938245,4720,4720,4720,4720,0
20240903,160100,2127938245,4720,4720,4720,4720,0
20240903,160000,2127938245,4720,4720,4720,4720,0
20240903,155900,2127938245,4720,4720,4720,4720,0
20240903,155800,2127938245,4720,4720,4720,4720,0
20240903,155700,2127938245,4720,4720,4720,4720,0
20240903,155600,2127938245,4720,4720,4720,4720,0
20240903,155500,2127938245,4720,4720,4720,4720,0
20240903,155400,2127938245,4720,4720,4720,4720,0
20240903,155300,2127938245,4720,4720,4720,4720,0
20240903,155200,2127938245,4720,4720,4720,4720,0
20240903,155100,2127938245,4720,4720,4720,4720,0
20240903,155000,2127938245,4720,4720,4720,4720,0
20240903,154900,2127938245,4720,4720,4720,4720,0
20240903,154800,2127938245,4720,4720,4720,4720,0
20240903,154700,2127938245,4720,4720,4720,4720,0
20240903,154600,2127938245,4720,4720,4720,4720,0
20240903,154500,2127938245,4720,4720,4720,4720,0
20240903,154400,2127938245,4720,4720,4720,4720,0
20240903,154300,2127938245,4720,4720,4720,4720,0
20240903,154200,2127938245,4720,4720,4720,4720,29564
20240903,154100,2127938245,4720,4720,4720,4720,0
20240903,154000,2127938245,4720,4720,4720,4720,0
20240903,153900,2127938245,4720,4720,4720,4720,0
20240903,153800,2127938245,4720,4720,4720,4720,0
20240903,153700,2127938245,4720,4720,4720,4720,0
20240903,153600,2127938245,4720,4720,4720,4720,0
20240903,153500,2127938245,4720,4720,4720,4720,0
20240903,153400,2127938245,4720,4720,4720,4720,0
20240903,153300,2127938245,4720,4720,4720,4720,0
20240903,153200,2127938245,4720,4720,4720,4720,0
20240903,153100,2127938245,4720,4720,4720,4720,0
20240903,153000,2127938245,4720,4720,4720,4720,29564
20240903,152900,1988396165,4660,4660,4660,4660,0
20240903,152800,1988396165,4660,4660,4660,4660,0
20240903,152700,1988396165,4660,4660,4660,4660,0
20240903,152600,1988396165,4660,4660,4660,4660,0
20240903,152500,1988396165,4660,4660,4660,4660,0
20240903,152400,1988396165,4660,4660,4660,4660,0
20240903,152300,1988396165,4660,4660,4660,4660,0
20240903,152200,1988396165,4660,4660,4660,4660,0
20240903,152100,1988396165,4660,4660,4660,4660,0
20240903,152000,1988396165,4660,4660,4660,4660,0
20240903,151900,1988396165,4660,4660,4670,4650,1806
20240903,151800,1979984875,4660,4660,4660,4645,1939
20240903,151700,1970967430,4645,4655,4660,4645,4287
20240903,151600,1951030340,4660,4670,4670,4660,1677
20240903,151500,1943210300,4665,4665,4675,4660,4226
20240903,151400,1923489060,4665,4675,4675,4665,1994
20240903,151300,1914183010,4675,4675,4675,4670,3439
20240903,151200,1898105735,4680,4675,4680,4670,3627
20240903,151100,1881154470,4675,4675,4680,4670,3590
20240903,151000,1864373920,4675,4680,4680,4670,1364
20240903,150900,1857996950,4675,4695,4695,4675,1745
20240903,150800,1849825180,4695,4665,4700,4665,6253
20240903,150700,1820516465,4665,4680,4685,4665,6273
20240903,150600,1791190850,4685,4695,4695,4680,2493
20240903,150500,1779511735,4700,4705,4705,4680,9025
20240903,150400,1737132785,4680,4685,4710,4675,31091
20240903,150300,1591093265,4675,4640,4685,4635,17885
20240903,150200,1507848275,4640,4610,4640,4610,7205
20240903,150100,1474471955,4610,4600,4630,4600,13883
20240903,150000,1410350815,4600,4590,4600,4590,2255
20240903,145900,1399992115,4590,4600,4600,4590,2877
20240903,145800,1386784965,4595,4600,4605,4595,6148
20240903,145700,1358515560,4600,4620,4620,4595,11949
20240903,145600,1303487545,4620,4620,4625,4620,127
20240903,145500,1302900775,4620,4625,4625,4620,225
20240903,145400,1301860915,4620,4625,4625,4620,4971
20240903,145300,1278870205,4625,4625,4625,4625,639
20240903,145200,1275914830,4625,4610,4625,4610,257
20240903,145100,1274726235,4625,4620,4625,4620,1880
20240903,145000,1266040400,4625,4620,4625,4620,2469
20240903,144900,1254633090,4620,4610,4620,4610,2253
20240903,144800,1244243475,4610,4605,4610,4605,3000
20240903,144700,1230417425,4600,4600,4600,4600,9
20240903,144600,1230376025,4600,4605,4605,4600,1030
20240903,144500,1225636180,4605,4605,4605,4605,0
20240903,144400,1225636180,4605,4605,4605,4605,252
20240903,144300,1224475720,4605,4605,4605,4605,133
20240903,144200,1223863255,4605,4605,4605,4605,8
20240903,144100,1223826415,4605,4605,4605,4605,0
20240903,144000,1223826415,4605,4605,4605,4605,32
20240903,143900,1223679055,4600,4600,4600,4600,1380
20240903,143800,1217331055,4610,4610,4610,4610,1
20240903,143700,1217326445,4605,4605,4610,4605,7
20240903,143600,1217294195,4605,4605,4605,4605,30
20240903,143500,1217156045,4610,4600,4610,4600,393
20240903,143400,1215348225,4610,4600,4610,4600,4
20240903,143300,1215329815,4600,4605,4605,4600,1672
20240903,143200,1207634250,4605,4605,4605,4605,484
20240903,143100,1205405430,4605,4605,4605,4605,100
20240903,143000,1204944930,4610,4610,4610,4610,51
20240903,142900,1204709820,4605,4605,4605,4605,163
20240903,142800,1203959205,4610,4610,4610,4610,0
20240903,142700,1203959205,4610,4610,4610,4610,0
20240903,142600,1203959205,4610,4610,4610,4610,250
20240903,142500,1202806705,4605,4605,4605,4605,0
20240903,142400,1202806705,4605,4605,4605,4605,2058
20240903,142300,1193329615,4605,4605,4605,4605,640
20240903,142200,1190382415,4605,4605,4605,4605,8
20240903,142100,1190345575,4605,4605,4605,4605,63
20240903,142000,1190055460,4610,4610,4610,4610,0
20240903,141900,1190055460,4610,4605,4610,4605,954
20240903,141800,1185662140,4600,4600,4600,4600,306
20240903,141700,1184254540,4605,4605,4605,4605,1
20240903,141600,1184249935,4600,4600,4600,4600,150
20240903,141500,1183559935,4600,4600,4600,4600,0
20240903,141400,1183559935,4600,4610,4610,4600,804
20240903,141300,1179856335,4605,4605,4605,4605,2
20240903,141200,1179847125,4605,4605,4605,4605,3
20240903,141100,1179833310,4605,4605,4605,4605,5
20240903,141000,1179810285,4605,4605,4605,4605,98
20240903,140900,1179358995,4605,4605,4605,4605,0
20240903,140800,1179358995,4605,4605,4605,4605,476
20240903,140700,1177167015,4605,4605,4605,4605,0
20240903,140600,1177167015,4605,4605,4605,4605,54
20240903,140500,1176918345,4605,4605,4605,4605,294
20240903,140400,1175564475,4605,4615,4615,4605,1017
20240903,140300,1170877350,4610,4605,4610,4605,351
20240903,140200,1169259245,4605,4605,4605,4605,0
20240903,140100,1169259245,4605,4605,4605,4605,0
20240903,140000,1169259245,4605,4605,4605,4605,270
20240903,135900,1168015895,4605,4605,4610,4605,1598
20240903,135800,1160656280,4605,4605,4605,4605,0
20240903,135700,1160656280,4605,4605,4605,4605,43
20240903,135600,1160458265,4605,4610,4610,4605,2331
20240903,135500,1149722355,4615,4615,4615,4615,350
20240903,135400,1148107105,4610,4605,4610,4605,265
20240903,135300,1146885735,4610,4615,4615,4610,551
20240903,135200,1144345125,4605,4605,4605,4605,250
20240903,135100,1143193875,4605,4605,4605,4605,200
20240903,135000,1142272875,4605,4605,4605,4605,21
20240903,134900,1142176170,4605,4605,4605,4605,28
20240903,134800,1142047230,4605,4605,4605,4605,400
20240903,134700,1140205230,4605,4605,4605,4605,600
20240903,134600,1137442230,4605,4610,4610,4605,2257
20240903,134500,1127046815,4615,4615,4615,4615,0
20240903,134400,1127046815,4615,4610,4615,4610,6
20240903,134300,1127019130,4615,4615,4615,4615,0
20240903,134200,1127019130,4615,4610,4615,4605,106
20240903,134100,1126530290,4615,4615,4615,4615,21
20240903,134000,1126433375,4610,4610,4610,4610,0
20240903,133900,1126433375,4610,4615,4615,4610,237
20240903,133800,1125340620,4620,4620,4620,4620,0
20240903,133700,1125340620,4620,4620,4620,4620,1
20240903,133600,1125336000,4615,4610,4615,4610,1028
20240903,133500,1120593420,4620,4610,4620,4610,91
20240903,133400,1120173890,4610,4610,4610,4610,9
20240903,133300,1120132400,4610,4610,4610,4610,0
20240903,133200,1120132400,4610,4610,4610,4610,799
20240903,133100,1116449010,4615,4610,4615,4610,1025
20240903,133000,1111721200,4605,4605,4605,4605,56
20240903,132900,1111463320,4605,4605,4605,4605,399
20240903,132800,1109625925,4610,4610,4610,4610,1
20240903,132700,1109621315,4600,4605,4605,4600,1000
20240903,132600,1105020200,4600,4600,4600,4600,140
20240903,132500,1104376200,4600,4600,4600,4600,1297
20240903,132400,1098410000,4600,4600,4600,4600,90
20240903,132300,1097996000,4600,4605,4605,4600,2411
20240903,132200,1086902445,4615,4615,4615,4615,0
20240903,132100,1086902445,4615,4620,4620,4605,12781
20240903,132000,1027906625,4625,4620,4625,4620,11
20240903,131900,1027855800,4620,4625,4625,4620,101
20240903,131800,1027389175,4625,4620,4625,4620,419
20240903,131700,1025453385,4625,4625,4625,4625,0
20240903,131600,1025453385,4625,4620,4625,4620,483
20240903,131500,1023219725,4625,4620,4625,4620,200
20240903,131400,1022295225,4620,4620,4620,4620,0
20240903,131300,1022295225,4620,4620,4620,4620,0
20240903,131200,1022295225,4620,4620,4620,4620,0
20240903,131100,1022295225,4620,4620,4620,4620,80
20240903,131000,1021925625,4620,4620,4620,4620,0
20240903,130900,1021925625,4620,4620,4620,4620,1443
20240903,130800,1015258965,4620,4625,4625,4620,1033
20240903,130700,1010481375,4630,4630,4630,4630,0
20240903,130600,1010481375,4630,4630,4630,4630,324
20240903,130500,1008981255,4625,4625,4625,4625,1
20240903,130400,1008976630,4625,4625,4625,4625,0
20240903,130300,1008976630,4625,4625,4625,4625,252
20240903,130200,1007811130,4625,4625,4625,4625,1
20240903,130100,1007806505,4625,4630,4630,4625,5997
20240903,130000,980043370,4630,4635,4635,4630,3135
20240903,125900,965512650,4640,4640,4640,4640,0
20240903,125800,965512650,4640,4640,4640,4640,0
20240903,125700,965512650,4640,4640,4640,4640,0
20240903,125600,965512650,4640,4640,4645,4640,523
20240903,125500,963085830,4645,4645,4645,4645,100
20240903,125400,962621330,4645,4645,4645,4645,100
20240903,125300,962156830,4640,4640,4645,4640,760
20240903,125200,958629180,4640,4640,4640,4640,326
20240903,125100,957116540,4640,4640,4640,4640,12
20240903,125000,957060860,4640,4640,4640,4640,8
20240903,124900,957023740,4640,4640,4640,4640,50
20240903,124800,956791740,4640,4645,4645,4640,113
20240903,124700,956267405,4645,4645,4645,4645,191
20240903,124600,955380210,4645,4640,4645,4640,2083
20240903,124500,945707125,4640,4640,4640,4640,11
20240903,124400,945656085,4640,4640,4640,4640,510
20240903,124300,943289685,4640,4635,4640,4635,15
20240903,124200,943220110,4640,4640,4640,4640,22
20240903,124100,943118030,4640,4640,4640,4640,5
20240903,124000,943094830,4640,4640,4640,4640,101
20240903,123900,942626190,4640,4635,4640,4635,206
20240903,123800,941670880,4635,4635,4635,4635,36
20240903,123700,941504020,4635,4640,4640,4635,181
20240903,123600,940664195,4640,4640,4640,4640,2651
20240903,123500,928363555,4640,4645,4645,4640,2162
20240903,123400,918331840,4640,4635,4640,4635,723
20240903,123300,914977960,4635,4635,4635,4635,100
20240903,123200,914514460,4635,4635,4640,4635,2410
20240903,123100,903344050,4635,4635,4635,4635,50
20240903,123000,903112300,4640,4640,4640,4635,351
20240903,122900,901483670,4635,4635,4635,4635,912
20240903,122800,897256550,4635,4635,4635,4635,7
20240903,122700,897224105,4635,4630,4635,4630,1650
20240903,122600,889584105,4630,4635,4635,4630,190
20240903,122500,888703995,4635,4635,4635,4635,264
20240903,122400,887480355,4635,4635,4645,4635,138
20240903,122300,886840105,4645,4645,4645,4645,0
20240903,122200,886840105,4645,4645,4645,4645,0
20240903,122100,886840105,4645,4640,4645,4640,1000
20240903,122000,882199505,4640,4640,4640,4635,1087
20240903,121900,877160825,4640,4640,4640,4640,1643
20240903,121800,869537305,4640,4640,4640,4635,721
20240903,121700,866192865,4635,4635,4640,4635,952
20240903,121600,861779840,4640,4645,4645,4640,1877
20240903,121500,853069450,4640,4640,4640,4640,0
20240903,121400,853069450,4640,4640,4640,4640,113
20240903,121300,852545130,4645,4650,4650,4645,1256
20240903,121200,846710510,4650,4650,4650,4650,302
20240903,121100,845306210,4650,4650,4650,4650,1505
20240903,121000,838307960,4650,4650,4650,4645,575
20240903,120900,835634720,4645,4645,4645,4640,2677
20240903,120800,823201635,4645,4635,4645,4635,1957
20240903,120700,814127795,4635,4640,4640,4635,1501
20240903,120600,807165660,4640,4645,4645,4635,308
20240903,120500,805737805,4640,4630,4640,4625,5677
20240903,120400,779418285,4630,4620,4630,4620,1323
20240903,120300,773298995,4620,4615,4620,4615,292
20240903,120200,771951385,4615,4610,4615,4610,3292
20240903,120100,756760205,4610,4620,4620,4610,4087
20240903,120000,737900935,4620,4620,4620,4620,0
20240903,115900,737900935,4620,4625,4625,4620,365
20240903,115800,736214395,4625,4625,4625,4625,0
20240903,115700,736214395,4625,4625,4630,4625,37
20240903,115600,736043250,4625,4625,4625,4625,6
20240903,115500,736015500,4630,4615,4630,4615,2
20240903,115400,736006255,4625,4635,4635,4625,850
20240903,115300,732073650,4630,4630,4635,4630,609
20240903,115200,729253460,4630,4620,4630,4620,7260
20240903,115100,695649750,4620,4620,4620,4620,0
20240903,115000,695649750,4620,4620,4620,4620,0
20240903,114900,695649750,4620,4615,4620,4615,59
20240903,114800,695377220,4615,4615,4615,4615,12
20240903,114700,695321840,4615,4615,4615,4615,0
20240903,114600,695321840,4615,4615,4615,4615,73
20240903,114500,694984945,4615,4615,4615,4615,313
20240903,114400,693540450,4615,4610,4615,4610,617
20240903,114300,690693550,4610,4610,4610,4610,0
20240903,114200,690693550,4610,4615,4615,4610,7
20240903,114100,690661250,4615,4610,4615,4610,218
20240903,114000,689655310,4610,4610,4610,4605,108
20240903,113900,689157475,4605,4610,4610,4605,145
20240903,113800,688489060,4605,4605,4605,4605,0
20240903,113700,688489060,4605,4605,4605,4605,0
20240903,113600,688489060,4605,4605,4605,4605,33
20240903,113500,688337095,4605,4605,4605,4605,199
20240903,113400,687420700,4610,4610,4610,4610,10
20240903,113300,687374600,4610,4610,4610,4610,2
20240903,113200,687365380,4615,4615,4615,4615,4
20240903,113100,687346920,4615,4615,4615,4615,0
20240903,113000,687346920,4615,4605,4615,4605,5
20240903,112900,687323855,4600,4600,4600,4600,637
20240903,112800,684393655,4600,4600,4600,4600,0
20240903,112700,684393655,4600,4615,4615,4600,263
20240903,112600,683182120,4600,4600,4600,4600,0
20240903,112500,683182120,4600,4610,4610,4600,831
20240903,112400,679358890,4605,4605,4605,4605,21
20240903,112300,679262185,4605,4605,4605,4605,445
20240903,112200,677212960,4615,4610,4615,4600,510
20240903,112100,674863050,4605,4605,4605,4605,0
20240903,112000,674863050,4605,4605,4605,4605,0
20240903,111900,674863050,4605,4605,4605,4605,1087
20240903,111800,669857415,4605,4605,4605,4600,174
20240903,111700,669056370,4600,4600,4600,4600,0
20240903,111600,669056370,4600,4600,4600,4600,0
20240903,111500,669056370,4600,4615,4615,4600,1317
20240903,111400,662992565,4615,4620,4620,4615,71
20240903,111300,662664890,4625,4625,4630,4625,3520
20240903,111200,646384880,4625,4630,4630,4625,398
20240903,111100,644542900,4635,4630,4635,4630,323
20240903,111000,643047325,4630,4630,4630,4630,2
20240903,110900,643038065,4630,4630,4630,4630,108
20240903,110800,642538025,4630,4635,4635,4620,244
20240903,110700,641409385,4630,4630,4630,4630,763
20240903,110600,637876695,4625,4625,4625,4610,603
20240903,110500,635089320,4620,4615,4620,4615,2762
20240903,110400,622339370,4610,4610,4610,4610,500
20240903,110300,620034370,4610,4610,4610,4610,64
20240903,110200,619739330,4610,4615,4615,4610,103
20240903,110100,619264485,4610,4610,4610,4610,1218
20240903,110000,613649505,4600,4610,4610,4600,132
20240903,105900,613041985,4605,4605,4605,4605,2411
20240903,105800,601939330,4600,4600,4600,4600,387
20240903,105700,600159130,4605,4605,4605,4600,441
20240903,105600,598128825,4605,4600,4605,4595,2051
20240903,105500,588696470,4600,4600,4600,4600,100
20240903,105400,588236470,4600,4600,4600,4600,11
20240903,105300,588185870,4590,4590,4590,4590,0
20240903,105200,588185870,4590,4600,4600,4590,23
20240903,105100,588080280,4590,4590,4590,4590,5
20240903,105000,588057330,4590,4585,4590,4585,3513
20240903,104900,571932725,4585,4585,4585,4585,132
20240903,104800,571327505,4585,4585,4585,4585,107
20240903,104700,570836910,4590,4590,4590,4590,75
20240903,104600,570492660,4590,4585,4590,4585,622
20240903,104500,567637790,4585,4585,4585,4585,5
20240903,104400,567614865,4585,4585,4585,4585,33
20240903,104300,567463560,4585,4590,4590,4585,636
20240903,104200,564547345,4590,4600,4600,4590,301
20240903,104100,563165745,4600,4595,4600,4595,25
20240903,104000,563050795,4595,4600,4600,4595,24
20240903,103900,562940500,4590,4600,4600,4590,358
20240903,103800,561297070,4600,4585,4600,4585,2
20240903,103700,561287885,4585,4585,4585,4585,460
20240903,103600,559178785,4585,4600,4600,4585,201
20240903,103500,558257185,4585,4585,4585,4585,61
20240903,103400,557977500,4585,4590,4590,4585,500
20240903,103300,555684500,4585,4585,4585,4585,381
20240903,103200,553937615,4585,4585,4585,4585,674
20240903,103100,550847325,4585,4585,4585,4585,103
20240903,103000,550375070,4590,4590,4590,4590,5
20240903,102900,550352120,4585,4590,4590,4585,2947
20240903,102800,536839600,4600,4590,4600,4585,1518
20240903,102700,529873135,4590,4590,4590,4590,0
20240903,102600,529873135,4590,4590,4590,4590,61
20240903,102500,529593145,4590,4590,4590,4590,0
20240903,102400,529593145,4590,4590,4590,4590,211
20240903,102300,528624655,4595,4590,4595,4590,861
20240903,102200,524672515,4590,4590,4590,4590,1
20240903,102100,524667925,4590,4590,4590,4590,0
20240903,102000,524667925,4590,4590,4590,4590,3556
20240903,101900,508345885,4595,4595,4595,4595,890
20240903,101800,504256335,4595,4595,4595,4595,422
20240903,101700,502317245,4610,4615,4615,4595,11
20240903,101600,502266605,4595,4595,4615,4595,204
20240903,101500,501329205,4600,4600,4600,4600,20
20240903,101400,501237205,4615,4615,4615,4615,2
20240903,101300,501227975,4615,4595,4615,4595,1505
20240903,101200,494307500,4595,4595,4595,4595,1234
20240903,101100,488637270,4615,4595,4615,4595,122
20240903,101000,488074750,4600,4600,4600,4600,300
20240903,100900,486694750,4610,4595,4610,4595,3110
20240903,100800,472402650,4600,4600,4600,4600,614
20240903,100700,469578250,4600,4610,4610,4600,201
20240903,100600,468651650,4610,4595,4610,4595,91
20240903,100500,468233430,4610,4610,4610,4610,0
20240903,100400,468233430,4610,4610,4610,4610,0
20240903,100300,468233430,4610,4610,4610,4610,393
20240903,100200,466421700,4610,4590,4610,4590,16
20240903,100100,466348240,4585,4595,4595,4585,2723
20240903,100000,453843655,4595,4600,4600,4595,299
20240903,095900,452468720,4605,4605,4605,4605,70
20240903,095800,452146370,4605,4600,4605,4600,36
20240903,095700,451980620,4600,4600,4600,4600,521
20240903,095600,449584020,4610,4610,4610,4610,0
20240903,095500,449584020,4610,4610,4610,4610,15
20240903,095400,449514870,4600,4615,4615,4600,458
20240903,095300,447407175,4610,4615,4615,4610,45
20240903,095200,447199510,4615,4610,4615,4610,136
20240903,095100,446572545,4615,4615,4620,4615,147
20240903,095000,445894135,4620,4615,4620,4615,1027
20240903,094900,441152600,4615,4610,4615,4580,4254
20240903,094800,421643985,4605,4600,4605,4595,4872
20240903,094700,399251250,4600,4605,4605,4600,3408
20240903,094600,383573235,4605,4605,4605,4605,0
20240903,094500,383573235,4605,4605,4605,4605,2029
20240903,094400,374229690,4610,4610,4620,4610,717
20240903,094300,370924020,4610,4625,4625,4610,806
20240903,094200,367200860,4625,4625,4625,4625,40
20240903,094100,367015860,4640,4640,4640,4640,0
20240903,094000,367015860,4640,4635,4640,4635,724
20240903,093900,363659190,4635,4635,4635,4635,2
20240903,093800,363649920,4610,4640,4640,4610,607
20240903,093700,360847290,4640,4635,4645,4620,2584
20240903,093600,348883120,4635,4635,4650,4635,466
20240903,093500,346721110,4635,4625,4635,4625,865
20240903,093400,342715250,4625,4625,4625,4625,101
20240903,093300,342248125,4620,4620,4620,4620,433
20240903,093200,340247665,4620,4620,4620,4620,6
20240903,093100,340219945,4605,4605,4620,4605,993
20240903,093000,335647030,4600,4600,4600,4595,2528
20240903,092900,324020510,4600,4600,4600,4600,2090
20240903,092800,314406510,4600,4620,4620,4600,935
20240903,092700,310104440,4600,4610,4610,4600,3181
20240903,092600,295463065,4610,4620,4620,4610,1222
20240903,092500,289825855,4620,4625,4625,4620,540
20240903,092400,287331005,4630,4620,4630,4620,246
20240903,092300,286192045,4615,4615,4615,4615,0
20240903,092200,286192045,4615,4630,4630,4615,344
20240903,092100,284599565,4630,4615,4635,4615,1467
20240903,092000,277809360,4620,4635,4635,4620,398
20240903,091900,275969100,4635,4620,4635,4615,833
20240903,091800,272119255,4620,4620,4620,4615,1383
20240903,091700,265735950,4620,4615,4620,4615,211
20240903,091600,264761680,4615,4640,4640,4615,3060
20240903,091500,250591170,4650,4640,4655,4640,4268
20240903,091400,230745800,4640,4640,4640,4625,1521
20240903,091300,223689535,4635,4605,4635,4605,2618
20240903,091200,211574125,4620,4615,4630,4600,2292
20240903,091100,200996360,4625,4585,4630,4585,5098
20240903,091000,177498980,4585,4590,4605,4585,2055
20240903,090900,168064920,4590,4600,4600,4590,204
20240903,090800,167128385,4600,4595,4600,4590,3050
20240903,090700,153127740,4600,4605,4605,4590,1980
20240903,090600,144036530,4605,4600,4615,4595,2354
20240903,090500,133202880,4600,4620,4620,4600,1059
20240903,090400,128313730,4620,4610,4620,4600,9331
20240903,090300,85329885,4610,4630,4630,4610,3699
20240903,090200,68243295,4630,4625,4635,4625,3027
20240903,090100,54220790,4625,4605,4640,4600,7143
20240903,090000,21177945,4605,4600,4630,4600,4019