stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,184100,3017720250,4525,4525,4525,4525,9418
20240904,184000,3017720250,4525,4525,4525,4525,0
20240904,183900,3017720250,4525,4525,4525,4525,0
20240904,183800,3017720250,4525,4525,4525,4525,0
20240904,183700,3017720250,4525,4525,4525,4525,0
20240904,183600,3017720250,4525,4525,4525,4525,0
20240904,183500,3017720250,4525,4525,4525,4525,0
20240904,183400,3017720250,4525,4525,4525,4525,0
20240904,183300,3017720250,4525,4525,4525,4525,0
20240904,183200,3017720250,4525,4525,4525,4525,0
20240904,183100,3017720250,4525,4525,4525,4525,0
20240904,183000,3017720250,4525,4525,4525,4525,0
20240904,182900,3017720250,4525,4525,4525,4525,0
20240904,182800,3017720250,4525,4525,4525,4525,0
20240904,182700,3017720250,4525,4525,4525,4525,0
20240904,182600,3017720250,4525,4525,4525,4525,0
20240904,182500,3017720250,4525,4525,4525,4525,0
20240904,182400,3017720250,4525,4525,4525,4525,0
20240904,182300,3017720250,4525,4525,4525,4525,0
20240904,182200,3017720250,4525,4525,4525,4525,0
20240904,182100,3017720250,4525,4525,4525,4525,0
20240904,182000,3017720250,4525,4525,4525,4525,0
20240904,181900,3017720250,4525,4525,4525,4525,0
20240904,181800,3017720250,4525,4525,4525,4525,0
20240904,181700,3017720250,4525,4525,4525,4525,0
20240904,181600,3017720250,4525,4525,4525,4525,0
20240904,181500,3017720250,4525,4525,4525,4525,0
20240904,181400,3017720250,4525,4525,4525,4525,0
20240904,181300,3017720250,4525,4525,4525,4525,0
20240904,181200,3017720250,4525,4525,4525,4525,0
20240904,181100,3017720250,4525,4525,4525,4525,9418
20240904,181000,3017720250,4525,4525,4525,4525,0
20240904,180900,3017720250,4525,4525,4525,4525,0
20240904,180800,3017720250,4525,4525,4525,4525,0
20240904,180700,3017720250,4525,4525,4525,4525,0
20240904,180600,3017720250,4525,4525,4525,4525,0
20240904,180500,3017720250,4525,4525,4525,4525,0
20240904,180400,3017720250,4525,4525,4525,4525,0
20240904,180300,3017720250,4525,4525,4525,4525,0
20240904,180200,3017720250,4525,4525,4525,4525,0
20240904,180100,3017720250,4525,4525,4525,4525,0
20240904,180000,3017720250,4525,4525,4525,4525,0
20240904,175900,3017720250,4525,4525,4525,4525,0
20240904,175800,3017720250,4525,4525,4525,4525,0
20240904,175700,3017720250,4525,4525,4525,4525,0
20240904,175600,3017720250,4525,4525,4525,4525,0
20240904,175500,3017720250,4525,4525,4525,4525,0
20240904,175400,3017720250,4525,4525,4525,4525,0
20240904,175300,3017720250,4525,4525,4525,4525,0
20240904,175200,3017720250,4525,4525,4525,4525,0
20240904,175100,3017720250,4525,4525,4525,4525,0
20240904,175000,3017720250,4525,4525,4525,4525,0
20240904,174900,3017720250,4525,4525,4525,4525,0
20240904,174800,3017720250,4525,4525,4525,4525,0
20240904,174700,3017720250,4525,4525,4525,4525,0
20240904,174600,3017720250,4525,4525,4525,4525,0
20240904,174500,3017720250,4525,4525,4525,4525,0
20240904,174400,3017720250,4525,4525,4525,4525,0
20240904,174300,3017720250,4525,4525,4525,4525,0
20240904,174200,3017720250,4525,4525,4525,4525,0
20240904,174100,3017720250,4525,4525,4525,4525,9418
20240904,174000,3017720250,4525,4525,4525,4525,0
20240904,173900,3017720250,4525,4525,4525,4525,0
20240904,173800,3017720250,4525,4525,4525,4525,0
20240904,173700,3017720250,4525,4525,4525,4525,0
20240904,173600,3017720250,4525,4525,4525,4525,0
20240904,173500,3017720250,4525,4525,4525,4525,0
20240904,173400,3017720250,4525,4525,4525,4525,0
20240904,173300,3017720250,4525,4525,4525,4525,0
20240904,173200,3017720250,4525,4525,4525,4525,0
20240904,173100,3017720250,4525,4525,4525,4525,0
20240904,173000,3017720250,4525,4525,4525,4525,0
20240904,172900,3017720250,4525,4525,4525,4525,0
20240904,172800,3017720250,4525,4525,4525,4525,0
20240904,172700,3017720250,4525,4525,4525,4525,0
20240904,172600,3017720250,4525,4525,4525,4525,0
20240904,172500,3017720250,4525,4525,4525,4525,0
20240904,172400,3017720250,4525,4525,4525,4525,0
20240904,172300,3017720250,4525,4525,4525,4525,0
20240904,172200,3017720250,4525,4525,4525,4525,0
20240904,172100,3017720250,4525,4525,4525,4525,0
20240904,172000,3017720250,4525,4525,4525,4525,0
20240904,171900,3017720250,4525,4525,4525,4525,0
20240904,171800,3017720250,4525,4525,4525,4525,0
20240904,171700,3017720250,4525,4525,4525,4525,0
20240904,171600,3017720250,4525,4525,4525,4525,0
20240904,171500,3017720250,4525,4525,4525,4525,0
20240904,171400,3017720250,4525,4525,4525,4525,0
20240904,171300,3017720250,4525,4525,4525,4525,0
20240904,171200,3017720250,4525,4525,4525,4525,0
20240904,171100,3017720250,4525,4525,4525,4525,9418
20240904,171000,3017720250,4525,4525,4525,4525,0
20240904,170900,3017720250,4525,4525,4525,4525,0
20240904,170800,3017720250,4525,4525,4525,4525,0
20240904,170700,3017720250,4525,4525,4525,4525,0
20240904,170600,3017720250,4525,4525,4525,4525,0
20240904,170500,3017720250,4525,4525,4525,4525,0
20240904,170400,3017720250,4525,4525,4525,4525,0
20240904,170300,3017720250,4525,4525,4525,4525,0
20240904,170200,3017720250,4525,4525,4525,4525,0
20240904,170100,3017720250,4525,4525,4525,4525,0
20240904,170000,3017720250,4525,4525,4525,4525,0
20240904,165900,3017720250,4525,4525,4525,4525,0
20240904,165800,3017720250,4525,4525,4525,4525,0
20240904,165700,3017720250,4525,4525,4525,4525,0
20240904,165600,3017720250,4525,4525,4525,4525,0
20240904,165500,3017720250,4525,4525,4525,4525,0
20240904,165400,3017720250,4525,4525,4525,4525,0
20240904,165300,3017720250,4525,4525,4525,4525,0
20240904,165200,3017720250,4525,4525,4525,4525,0
20240904,165100,3017720250,4525,4525,4525,4525,0
20240904,165000,3017720250,4525,4525,4525,4525,0
20240904,164900,3017720250,4525,4525,4525,4525,0
20240904,164800,3017720250,4525,4525,4525,4525,0
20240904,164700,3017720250,4525,4525,4525,4525,0
20240904,164600,3017720250,4525,4525,4525,4525,0
20240904,164500,3017720250,4525,4525,4525,4525,0
20240904,164400,3017720250,4525,4525,4525,4525,0
20240904,164300,3017720250,4525,4525,4525,4525,0
20240904,164200,3017720250,4525,4525,4525,4525,0
20240904,164100,3017720250,4525,4525,4525,4525,9418
20240904,164000,3017720250,4525,4525,4525,4525,0
20240904,163900,3017720250,4525,4525,4525,4525,0
20240904,163800,3017720250,4525,4525,4525,4525,0
20240904,163700,3017720250,4525,4525,4525,4525,0
20240904,163600,3017720250,4525,4525,4525,4525,0
20240904,163500,3017720250,4525,4525,4525,4525,0
20240904,163400,3017720250,4525,4525,4525,4525,0
20240904,163300,3017720250,4525,4525,4525,4525,0
20240904,163200,3017720250,4525,4525,4525,4525,0
20240904,163100,3017720250,4525,4525,4525,4525,0
20240904,163000,3017720250,4525,4525,4525,4525,0
20240904,162900,3017720250,4525,4525,4525,4525,0
20240904,162800,3017720250,4525,4525,4525,4525,0
20240904,162700,3017720250,4525,4525,4525,4525,0
20240904,162600,3017720250,4525,4525,4525,4525,0
20240904,162500,3017720250,4525,4525,4525,4525,0
20240904,162400,3017720250,4525,4525,4525,4525,0
20240904,162300,3017720250,4525,4525,4525,4525,0
20240904,162200,3017720250,4525,4525,4525,4525,0
20240904,162100,3017720250,4525,4525,4525,4525,0
20240904,162000,3017720250,4525,4525,4525,4525,0
20240904,161900,3017720250,4525,4525,4525,4525,0
20240904,161800,3017720250,4525,4525,4525,4525,0
20240904,161700,3017720250,4525,4525,4525,4525,0
20240904,161600,3017720250,4525,4525,4525,4525,0
20240904,161500,3017720250,4525,4525,4525,4525,0
20240904,161400,3017720250,4525,4525,4525,4525,0
20240904,161300,3017720250,4525,4525,4525,4525,0
20240904,161200,3017720250,4525,4525,4525,4525,0
20240904,161100,3017720250,4525,4525,4525,4525,9418
20240904,161000,3017720250,4525,4525,4525,4525,0
20240904,160900,3017720250,4525,4525,4525,4525,0
20240904,160800,3017720250,4525,4525,4525,4525,0
20240904,160700,3017720250,4525,4525,4525,4525,0
20240904,160600,3017720250,4525,4525,4525,4525,0
20240904,160500,3017720250,4525,4525,4525,4525,0
20240904,160400,3017720250,4525,4525,4525,4525,0
20240904,160300,3017720250,4525,4525,4525,4525,0
20240904,160200,3017720250,4525,4525,4525,4525,0
20240904,160100,3017720250,4525,4525,4525,4525,0
20240904,160000,3017720250,4525,4525,4525,4525,0
20240904,155900,3017720250,4525,4525,4525,4525,0
20240904,155800,3017720250,4525,4525,4525,4525,0
20240904,155700,3017720250,4525,4525,4525,4525,0
20240904,155600,3017720250,4525,4525,4525,4525,0
20240904,155500,3017720250,4525,4525,4525,4525,0
20240904,155400,3017720250,4525,4525,4525,4525,0
20240904,155300,3017720250,4525,4525,4525,4525,0
20240904,155200,3017720250,4525,4525,4525,4525,0
20240904,155100,3017720250,4525,4525,4525,4525,0
20240904,155000,3017720250,4525,4525,4525,4525,0
20240904,154900,3017720250,4525,4525,4525,4525,0
20240904,154800,3017720250,4525,4525,4525,4525,0
20240904,154700,3017720250,4525,4525,4525,4525,0
20240904,154600,3017720250,4525,4525,4525,4525,0
20240904,154500,3017720250,4525,4525,4525,4525,0
20240904,154400,3017720250,4525,4525,4525,4525,0
20240904,154300,3017720250,4525,4525,4525,4525,0
20240904,154200,3017720250,4525,4525,4525,4525,0
20240904,154100,3017720250,4525,4525,4525,4525,9418
20240904,154000,3017720250,4525,4525,4525,4525,0
20240904,153900,3017720250,4525,4525,4525,4525,0
20240904,153800,3017720250,4525,4525,4525,4525,0
20240904,153700,3017720250,4525,4525,4525,4525,0
20240904,153600,3017720250,4525,4525,4525,4525,0
20240904,153500,3017720250,4525,4525,4525,4525,0
20240904,153400,3017720250,4525,4525,4525,4525,0
20240904,153300,3017720250,4525,4525,4525,4525,0
20240904,153200,3017720250,4525,4525,4525,4525,0
20240904,153100,3017720250,4525,4525,4525,4525,0
20240904,153000,3017720250,4525,4525,4525,4525,9418
20240904,152900,2975103800,4490,4490,4490,4490,0
20240904,152800,2975103800,4490,4490,4490,4490,0
20240904,152700,2975103800,4490,4490,4490,4490,0
20240904,152600,2975103800,4490,4490,4490,4490,0
20240904,152500,2975103800,4490,4490,4490,4490,0
20240904,152400,2975103800,4490,4490,4490,4490,0
20240904,152300,2975103800,4490,4490,4490,4490,0
20240904,152200,2975103800,4490,4490,4490,4490,0
20240904,152100,2975103800,4490,4490,4490,4490,0
20240904,152000,2975103800,4490,4490,4490,4490,0
20240904,151900,2975103800,4490,4485,4505,4485,6376
20240904,151800,2946437760,4485,4500,4500,4485,3199
20240904,151700,2932072720,4495,4500,4500,4495,1796
20240904,151600,2923996075,4500,4505,4505,4500,1538
20240904,151500,2917074495,4505,4505,4505,4500,462
20240904,151400,2914995435,4505,4505,4505,4505,1
20240904,151300,2914990930,4505,4505,4505,4500,730
20240904,151200,2911705700,4505,4505,4505,4505,204
20240904,151100,2910786680,4500,4505,4505,4500,209
20240904,151000,2909846135,4505,4505,4505,4505,288
20240904,150900,2908548695,4510,4510,4510,4510,100
20240904,150800,2908097695,4515,4515,4515,4515,10
20240904,150700,2908052545,4515,4515,4515,4515,2
20240904,150600,2908043515,4520,4515,4520,4515,288
20240904,150500,2906742755,4520,4500,4520,4500,1091
20240904,150400,2901833235,4515,4500,4515,4500,3527
20240904,150300,2885961720,4500,4500,4520,4500,292
20240904,150200,2884646320,4505,4505,4505,4505,552
20240904,150100,2882159560,4505,4505,4505,4505,2
20240904,150000,2882150550,4520,4520,4520,4520,11
20240904,145900,2882100830,4525,4525,4525,4525,0
20240904,145800,2882100830,4525,4525,4525,4525,2601
20240904,145700,2870331305,4525,4520,4525,4520,1413
20240904,145600,2863939540,4520,4510,4520,4510,2
20240904,145500,2863930510,4505,4505,4505,4505,1302
20240904,145400,2858065000,4505,4520,4520,4505,2
20240904,145300,2858055975,4525,4525,4525,4525,0
20240904,145200,2858055975,4525,4510,4525,4510,694
20240904,145100,2854926020,4500,4500,4500,4500,87
20240904,145000,2854534520,4495,4495,4495,4495,0
20240904,144900,2854534520,4495,4495,4510,4495,167
20240904,144800,2853783800,4495,4510,4510,4495,44
20240904,144700,2853585990,4510,4510,4510,4500,566
20240904,144600,2851038940,4500,4500,4500,4500,1388
20240904,144500,2844792940,4500,4500,4510,4500,215
20240904,144400,2843824320,4500,4500,4500,4500,52
20240904,144300,2843590320,4500,4500,4500,4500,53
20240904,144200,2843351820,4500,4505,4505,4500,1846
20240904,144100,2835043805,4505,4515,4515,4505,392
20240904,144000,2833275635,4515,4515,4515,4515,7
20240904,143900,2833244030,4515,4505,4515,4505,45
20240904,143800,2833040905,4515,4515,4515,4515,0
20240904,143700,2833040905,4515,4515,4515,4515,0
20240904,143600,2833040905,4515,4500,4515,4500,1534
20240904,143500,2826134155,4500,4510,4510,4500,801
20240904,143400,2822524705,4510,4510,4510,4510,0
20240904,143300,2822524705,4510,4510,4510,4510,767
20240904,143200,2819065535,4510,4530,4530,4510,11
20240904,143100,2819015725,4530,4530,4530,4530,30
20240904,143000,2818879825,4525,4525,4525,4525,185
20240904,142900,2818042700,4525,4525,4525,4525,50
20240904,142800,2817816450,4525,4525,4540,4525,25
20240904,142700,2817703140,4525,4520,4525,4520,1054
20240904,142600,2812934305,4515,4515,4515,4515,66
20240904,142500,2812636315,4510,4525,4525,4510,5
20240904,142400,2812613705,4525,4525,4525,4525,0
20240904,142300,2812613705,4525,4525,4525,4525,1
20240904,142200,2812609180,4520,4500,4520,4500,2379
20240904,142100,2801878695,4500,4500,4500,4500,10
20240904,142000,2801833695,4500,4515,4515,4500,1125
20240904,141900,2796771010,4515,4515,4515,4515,16
20240904,141800,2796698770,4515,4515,4515,4515,20
20240904,141700,2796608470,4515,4515,4515,4515,2
20240904,141600,2796599440,4500,4500,4500,4500,1
20240904,141500,2796594940,4500,4500,4500,4500,0
20240904,141400,2796594940,4500,4500,4500,4500,500
20240904,141300,2794344940,4500,4490,4510,4490,1966
20240904,141200,2785497810,4475,4480,4480,4475,100
20240904,141100,2785050305,4475,4475,4475,4475,20
20240904,141000,2784960805,4475,4480,4480,4475,764
20240904,140900,2781541750,4480,4480,4480,4480,983
20240904,140800,2777137910,4480,4480,4480,4480,226
20240904,140700,2776125430,4480,4480,4495,4475,1685
20240904,140600,2768581185,4485,4490,4490,4485,1729
20240904,140500,2760818510,4495,4495,4495,4495,366
20240904,140400,2759173340,4500,4510,4510,4500,121
20240904,140300,2758628540,4500,4495,4500,4495,104
20240904,140200,2758161005,4495,4495,4495,4495,120
20240904,140100,2757621605,4500,4490,4500,4490,446
20240904,140000,2755614615,4490,4490,4490,4490,119
20240904,135900,2755080305,4490,4495,4495,4490,1165
20240904,135800,2749849105,4495,4500,4500,4495,191
20240904,135700,2748989955,4500,4500,4500,4495,4968
20240904,135600,2726638225,4500,4505,4505,4500,545
20240904,135500,2724184185,4505,4510,4510,4500,4700
20240904,135400,2703024160,4510,4525,4525,4510,2611
20240904,135300,2691237120,4525,4525,4525,4525,17
20240904,135200,2691160195,4530,4530,4530,4530,0
20240904,135100,2691160195,4530,4535,4535,4530,3078
20240904,135000,2677216850,4535,4550,4550,4535,501
20240904,134900,2674944800,4530,4535,4540,4530,332
20240904,134800,2673439175,4535,4535,4535,4535,1
20240904,134700,2673434640,4535,4535,4535,4535,414
20240904,134600,2671557150,4535,4550,4550,4535,13
20240904,134500,2671498180,4535,4535,4535,4535,0
20240904,134400,2671498180,4535,4535,4535,4535,107
20240904,134300,2671012935,4535,4540,4540,4535,76
20240904,134200,2670668270,4550,4550,4550,4550,100
20240904,134100,2670213270,4535,4535,4535,4535,32
20240904,134000,2670068150,4535,4540,4540,4535,295
20240904,133900,2668730320,4550,4550,4550,4550,0
20240904,133800,2668730320,4550,4550,4550,4550,0
20240904,133700,2668730320,4550,4550,4550,4550,90
20240904,133600,2668320820,4530,4535,4535,4530,46
20240904,133500,2668112340,4530,4530,4530,4530,500
20240904,133400,2665847340,4530,4540,4540,4530,98
20240904,133300,2665403285,4550,4550,4550,4550,2
20240904,133200,2665394185,4540,4540,4540,4540,1
20240904,133100,2665389645,4535,4550,4550,4535,379
20240904,133000,2663669545,4555,4555,4555,4555,0
20240904,132900,2663669545,4555,4555,4555,4555,20
20240904,132800,2663578445,4555,4555,4555,4555,254
20240904,132700,2662421475,4560,4560,4560,4560,2
20240904,132600,2662412355,4535,4535,4535,4535,15
20240904,132500,2662344330,4535,4540,4540,4535,2
20240904,132400,2662335255,4540,4540,4540,4540,0
20240904,132300,2662335255,4540,4535,4540,4535,78
20240904,132200,2661981165,4540,4550,4550,4535,6697
20240904,132100,2631598590,4555,4555,4555,4555,223
20240904,132000,2630582825,4560,4560,4560,4560,0
20240904,131900,2630582825,4560,4560,4560,4560,0
20240904,131800,2630582825,4560,4560,4560,4560,6
20240904,131700,2630555465,4560,4560,4560,4560,0
20240904,131600,2630555465,4560,4560,4560,4560,29
20240904,131500,2630423225,4550,4550,4550,4550,0
20240904,131400,2630423225,4550,4550,4550,4550,20
20240904,131300,2630332225,4550,4550,4550,4550,2624
20240904,131200,2618393025,4550,4565,4565,4550,13
20240904,131100,2618333815,4565,4565,4565,4565,0
20240904,131000,2618333815,4565,4560,4565,4560,1156
20240904,130900,2613062425,4560,4560,4560,4560,0
20240904,130800,2613062425,4560,4560,4560,4560,3
20240904,130700,2613048745,4560,4560,4560,4560,1
20240904,130600,2613044185,4560,4560,4560,4530,108
20240904,130500,2612552820,4565,4565,4565,4565,0
20240904,130400,2612552820,4565,4565,4565,4565,0
20240904,130300,2612552820,4565,4565,4565,4525,4525
20240904,130200,2592007140,4565,4550,4565,4550,5788
20240904,130100,2565626510,4550,4535,4550,4530,4152
20240904,130000,2546737495,4530,4530,4530,4530,0
20240904,125900,2546737495,4530,4520,4530,4520,574
20240904,125800,2544141885,4515,4515,4515,4515,255
20240904,125700,2542990560,4515,4530,4530,4510,3043
20240904,125600,2529239880,4530,4540,4540,4530,4156
20240904,125500,2510374905,4540,4540,4540,4540,66
20240904,125400,2510075265,4540,4540,4540,4540,1
20240904,125300,2510070725,4545,4540,4545,4540,4
20240904,125200,2510052550,4545,4540,4545,4540,1631
20240904,125100,2502647675,4545,4560,4560,4545,112
20240904,125000,2502138365,4560,4560,4560,4560,0
20240904,124900,2502138365,4560,4560,4560,4560,100
20240904,124800,2501682365,4560,4560,4560,4560,1
20240904,124700,2501677805,4540,4545,4565,4540,1150
20240904,124600,2496440460,4545,4545,4545,4545,0
20240904,124500,2496440460,4545,4545,4545,4545,0
20240904,124400,2496440460,4545,4545,4545,4545,0
20240904,124300,2496440460,4545,4540,4545,4540,153
20240904,124200,2495745820,4540,4540,4540,4540,631
20240904,124100,2492881080,4540,4545,4545,4540,1018
20240904,124000,2488258545,4545,4550,4550,4545,1124
20240904,123900,2483149950,4550,4555,4555,4550,832
20240904,123800,2479362990,4550,4550,4550,4550,413
20240904,123700,2477483840,4550,4550,4555,4550,71
20240904,123600,2477160775,4550,4555,4560,4550,1878
20240904,123500,2468612675,4565,4565,4565,4565,0
20240904,123400,2468612675,4565,4570,4570,4555,102
20240904,123300,2468148040,4560,4570,4570,4560,123
20240904,123200,2467587140,4570,4570,4570,4570,2
20240904,123100,2467578000,4570,4570,4570,4570,1
20240904,123000,2467573430,4570,4555,4570,4555,740
20240904,122900,2464192785,4555,4550,4555,4545,955
20240904,122800,2459847630,4555,4560,4570,4555,446
20240904,122700,2457814945,4560,4560,4560,4555,846
20240904,122600,2453961065,4560,4550,4560,4550,466
20240904,122500,2451838430,4560,4560,4560,4555,119
20240904,122400,2451296325,4555,4560,4560,4555,32
20240904,122300,2451150485,4560,4560,4560,4560,160
20240904,122200,2450420885,4560,4575,4575,4550,2159
20240904,122100,2440591295,4575,4570,4575,4565,4
20240904,122000,2440573010,4575,4575,4575,4575,0
20240904,121900,2440573010,4575,4575,4575,4575,2
20240904,121800,2440563860,4575,4575,4575,4575,15
20240904,121700,2440495235,4590,4590,4590,4590,0
20240904,121600,2440495235,4590,4590,4590,4590,0
20240904,121500,2440495235,4590,4575,4590,4560,5978
20240904,121400,2413216325,4565,4565,4565,4560,1243
20240904,121300,2407543215,4580,4565,4580,4565,1806
20240904,121200,2399289395,4570,4575,4580,4570,646
20240904,121100,2396336965,4570,4570,4580,4570,54
20240904,121000,2396090165,4570,4570,4570,4570,0
20240904,120900,2396090165,4570,4570,4570,4565,702
20240904,120800,2392884525,4565,4570,4570,4565,315
20240904,120700,2391446480,4570,4570,4570,4570,4
20240904,120600,2391428200,4565,4565,4570,4565,1196
20240904,120500,2385968455,4570,4570,4570,4565,50
20240904,120400,2385740175,4570,4570,4570,4570,3
20240904,120300,2385726465,4580,4570,4580,4565,313
20240904,120200,2384297575,4580,4580,4580,4580,1
20240904,120100,2384292995,4580,4580,4580,4580,2
20240904,120000,2384283835,4580,4570,4580,4570,1186
20240904,115900,2378858175,4580,4595,4595,4575,1820
20240904,115800,2370527670,4580,4585,4595,4580,899
20240904,115700,2366405345,4595,4595,4595,4595,0
20240904,115600,2366405345,4595,4595,4595,4595,62
20240904,115500,2366120455,4600,4585,4600,4585,3
20240904,115400,2366106670,4600,4600,4600,4600,291
20240904,115300,2364768070,4600,4600,4600,4600,0
20240904,115200,2364768070,4600,4600,4600,4590,250
20240904,115100,2363620410,4595,4600,4600,4595,9
20240904,115000,2363579045,4600,4600,4600,4595,121
20240904,114900,2363022495,4595,4585,4600,4580,188
20240904,114800,2362159145,4580,4585,4585,4580,340
20240904,114700,2360601425,4590,4590,4590,4590,38
20240904,114600,2360427005,4595,4595,4595,4595,2
20240904,114500,2360417815,4595,4590,4595,4580,2123
20240904,114400,2350685195,4600,4600,4600,4600,3
20240904,114300,2350671395,4600,4585,4600,4585,156
20240904,114200,2349956035,4590,4595,4600,4590,389
20240904,114100,2348169685,4600,4600,4600,4600,8
20240904,114000,2348132885,4600,4595,4600,4595,347
20240904,113900,2346538375,4595,4595,4595,4595,121
20240904,113800,2345982380,4595,4590,4595,4590,153
20240904,113700,2345280095,4595,4595,4595,4595,104
20240904,113600,2344802215,4590,4590,4595,4590,903
20240904,113500,2340657420,4590,4585,4590,4585,865
20240904,113400,2336688070,4585,4590,4590,4585,366
20240904,113300,2335009930,4590,4590,4590,4585,104
20240904,113200,2334533070,4590,4585,4590,4580,104
20240904,113100,2334056590,4590,4585,4590,4585,2
20240904,113000,2334047415,4590,4590,4590,4590,126
20240904,112900,2333469075,4590,4570,4590,4570,298
20240904,112800,2332105670,4575,4585,4585,4570,1184
20240904,112700,2326693645,4585,4575,4585,4575,92
20240904,112600,2326272695,4585,4580,4585,4575,63
20240904,112500,2325984390,4580,4585,4585,4575,397
20240904,112400,2324166280,4590,4590,4595,4585,237
20240904,112300,2323078455,4590,4590,4590,4590,4
20240904,112200,2323060095,4590,4595,4595,4590,170
20240904,112100,2322279755,4595,4590,4595,4590,93
20240904,112000,2321852865,4590,4585,4590,4580,158
20240904,111900,2321129015,4600,4600,4600,4600,12
20240904,111800,2321073815,4600,4590,4600,4585,714
20240904,111700,2317796985,4590,4595,4600,4590,149
20240904,111600,2317112945,4600,4600,4600,4595,57
20240904,111500,2316850995,4595,4595,4595,4595,1
20240904,111400,2316846400,4610,4610,4610,4610,0
20240904,111300,2316846400,4610,4605,4610,4605,102
20240904,111200,2316376680,4610,4605,4610,4600,320
20240904,111100,2314903120,4605,4585,4605,4585,638
20240904,111000,2311971570,4595,4595,4595,4595,4
20240904,110900,2311953190,4590,4600,4600,4590,738
20240904,110800,2308565210,4600,4600,4600,4600,120
20240904,110700,2308013210,4605,4605,4605,4605,203
20240904,110600,2307078395,4605,4605,4605,4595,49
20240904,110500,2306853170,4605,4605,4610,4605,557
20240904,110400,2304288170,4610,4610,4615,4610,383
20240904,110300,2302522530,4610,4600,4615,4595,1009
20240904,110200,2297881080,4595,4635,4635,4595,94
20240904,110100,2297446595,4600,4645,4645,4600,1994
20240904,110000,2288257115,4650,4600,4650,4600,8764
20240904,105900,2247564300,4600,4610,4610,4595,1225
20240904,105800,2241918595,4610,4605,4610,4600,103
20240904,105700,2241444105,4610,4615,4615,4610,6
20240904,105600,2241416440,4615,4615,4615,4585,1800
20240904,105500,2233136555,4615,4610,4615,4610,1289
20240904,105400,2227194255,4615,4610,4615,4610,3
20240904,105300,2227180420,4615,4620,4620,4605,58
20240904,105200,2226913245,4630,4630,4635,4630,1223
20240904,105100,2221247505,4630,4620,4630,4595,5282
20240904,105000,2196822930,4635,4600,4680,4600,19042
20240904,104900,2108613250,4590,4580,4590,4580,5056
20240904,104800,2085430860,4580,4580,4580,4580,1
20240904,104700,2085426280,4585,4575,4585,4575,114
20240904,104600,2084904120,4580,4565,4585,4565,608
20240904,104500,2082121935,4565,4600,4600,4565,931
20240904,104400,2077848710,4590,4600,4600,4590,5030
20240904,104300,2054731415,4600,4605,4605,4600,1003
20240904,104200,2050117610,4600,4580,4600,4580,5764
20240904,104100,2023665130,4580,4575,4580,4555,943
20240904,104000,2019351910,4575,4570,4575,4555,1104
20240904,103900,2014307115,4570,4560,4570,4555,2887
20240904,103800,2001127990,4570,4570,4570,4550,206
20240904,103700,2000186710,4575,4565,4580,4565,1986
20240904,103600,1991100210,4540,4540,4580,4535,2134
20240904,103500,1981389985,4540,4540,4540,4540,1109
20240904,103400,1976355125,4540,4540,4540,4535,118
20240904,103300,1975819455,4540,4530,4540,4520,735
20240904,103200,1972489975,4530,4520,4530,4520,432
20240904,103100,1970535065,4520,4510,4520,4505,505
20240904,103000,1968255360,4505,4505,4505,4505,684
20240904,102900,1965173940,4515,4500,4515,4500,625
20240904,102800,1962353940,4505,4505,4505,4505,329
20240904,102700,1960871795,4505,4500,4510,4500,5342
20240904,102600,1936825190,4500,4495,4500,4490,2705
20240904,102500,1924655275,4495,4500,4500,4495,2131
20240904,102400,1915075190,4500,4500,4505,4495,650
20240904,102300,1912148290,4500,4500,4500,4500,41
20240904,102200,1911963790,4495,4500,4500,4495,1452
20240904,102100,1905434645,4500,4500,4500,4495,310
20240904,102000,1904039750,4500,4495,4500,4495,768
20240904,101900,1900583760,4495,4500,4500,4495,1036
20240904,101800,1895921765,4500,4500,4500,4500,225
20240904,101700,1894909265,4500,4500,4500,4500,47
20240904,101600,1894697765,4500,4500,4500,4500,75
20240904,101500,1894360265,4500,4490,4500,4490,1114
20240904,101400,1889354835,4495,4495,4495,4495,402
20240904,101300,1887547845,4490,4495,4495,4490,597
20240904,101200,1884867260,4490,4490,4490,4490,1353
20240904,101100,1878792290,4480,4495,4495,4480,3258
20240904,101000,1864192080,4500,4495,4500,4495,156
20240904,100900,1863490845,4490,4480,4490,4480,2119
20240904,100800,1853993745,4475,4475,4480,4470,2311
20240904,100700,1843649130,4480,4485,4490,4480,903
20240904,100600,1839601420,4485,4470,4485,4470,1020
20240904,100500,1835041210,4470,4475,4485,4470,3501
20240904,100400,1819391660,4470,4475,4475,4470,1995
20240904,100300,1810465655,4475,4475,4475,4475,110
20240904,100200,1809973405,4485,4485,4485,4475,173
20240904,100100,1809199175,4475,4475,4475,4475,200
20240904,100000,1808304175,4475,4480,4480,4475,10792
20240904,095900,1759993735,4485,4480,4485,4480,701
20240904,095800,1756852745,4480,4490,4490,4480,3262
20240904,095700,1742236655,4490,4490,4490,4490,114
20240904,095600,1741724795,4490,4490,4490,4485,1688
20240904,095500,1734152980,4490,4490,4495,4490,712
20240904,095400,1730955545,4490,4505,4505,4485,7328
20240904,095300,1698037410,4510,4495,4510,4495,645
20240904,095200,1695137600,4495,4500,4500,4495,2435
20240904,095100,1684187630,4505,4510,4515,4505,573
20240904,095000,1681604985,4515,4515,4515,4515,26
20240904,094900,1681487595,4515,4510,4515,4510,176
20240904,094800,1680693015,4510,4510,4510,4490,26
20240904,094700,1680575940,4490,4490,4510,4485,3864
20240904,094600,1663226625,4490,4490,4490,4485,757
20240904,094500,1659830955,4490,4500,4500,4490,2090
20240904,094400,1650436150,4510,4490,4510,4490,1337
20240904,094300,1644420355,4490,4485,4510,4485,8
20240904,094200,1644384440,4480,4500,4505,4480,8478
20240904,094100,1606300555,4500,4490,4500,4485,2071
20240904,094000,1596996240,4485,4480,4490,4480,1720
20240904,093900,1589289890,4480,4480,4480,4480,3073
20240904,093800,1575522850,4475,4470,4485,4470,1246
20240904,093700,1569951990,4470,4460,4470,4450,3703
20240904,093600,1553425005,4470,4450,4470,4450,368
20240904,093500,1551783970,4450,4465,4470,4450,2843
20240904,093400,1539107465,4465,4450,4470,4450,1345
20240904,093300,1533107250,4470,4450,4470,4435,265
20240904,093200,1531927995,4435,4440,4470,4430,3606
20240904,093100,1515927235,4440,4450,4450,4430,5950
20240904,093000,1489521305,4450,4460,4460,4430,7555
20240904,092900,1455932890,4460,4475,4490,4460,10368
20240904,092800,1409633735,4470,4470,4480,4465,4474
20240904,092700,1389606020,4475,4455,4475,4455,1457
20240904,092600,1383094145,4455,4500,4500,4455,16594
20240904,092500,1308772105,4500,4525,4525,4485,24913
20240904,092400,1196501885,4530,4525,4530,4515,2417
20240904,092300,1185581415,4520,4555,4555,4520,8811
20240904,092200,1145675235,4540,4560,4560,4540,645
20240904,092100,1142743945,4545,4565,4580,4545,22106
20240904,092000,1042106770,4560,4580,4580,4560,416
20240904,091900,1040205810,4580,4595,4595,4555,21583
20240904,091800,941519595,4595,4585,4595,4585,1621
20240904,091700,934083770,4595,4595,4600,4590,2887
20240904,091600,920827060,4590,4580,4590,4575,517
20240904,091500,918457880,4595,4575,4595,4575,3131
20240904,091400,904120235,4580,4600,4600,4580,3847
20240904,091300,886486230,4605,4605,4610,4575,12755
20240904,091200,827897290,4610,4610,4615,4605,1381
20240904,091100,821534215,4610,4595,4625,4595,2562
20240904,091000,809749500,4595,4620,4620,4595,9791
20240904,090900,764624885,4625,4640,4640,4620,3248
20240904,090800,749601395,4640,4610,4640,4600,5911
20240904,090700,722322930,4610,4620,4670,4610,16871
20240904,090600,644156385,4620,4600,4625,4580,8482
20240904,090500,605055740,4600,4590,4610,4580,18689
20240904,090400,519137910,4590,4580,4590,4555,808
20240904,090300,515441740,4580,4540,4580,4540,4862
20240904,090200,493265340,4540,4580,4590,4535,16604
20240904,090100,417560485,4555,4565,4580,4550,13811
20240904,090000,354590825,4560,4630,4630,4480,58002