stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,184100,2038703185,4405,4405,4405,4405,8257
20240905,184000,2038703185,4405,4405,4405,4405,0
20240905,183900,2038703185,4405,4405,4405,4405,0
20240905,183800,2038703185,4405,4405,4405,4405,0
20240905,183700,2038703185,4405,4405,4405,4405,0
20240905,183600,2038703185,4405,4405,4405,4405,0
20240905,183500,2038703185,4405,4405,4405,4405,0
20240905,183400,2038703185,4405,4405,4405,4405,0
20240905,183300,2038703185,4405,4405,4405,4405,0
20240905,183200,2038703185,4405,4405,4405,4405,0
20240905,183100,2038703185,4405,4405,4405,4405,0
20240905,183000,2038703185,4405,4405,4405,4405,0
20240905,182900,2038703185,4405,4405,4405,4405,0
20240905,182800,2038703185,4405,4405,4405,4405,0
20240905,182700,2038703185,4405,4405,4405,4405,0
20240905,182600,2038703185,4405,4405,4405,4405,0
20240905,182500,2038703185,4405,4405,4405,4405,0
20240905,182400,2038703185,4405,4405,4405,4405,0
20240905,182300,2038703185,4405,4405,4405,4405,0
20240905,182200,2038703185,4405,4405,4405,4405,0
20240905,182100,2038703185,4405,4405,4405,4405,0
20240905,182000,2038703185,4405,4405,4405,4405,0
20240905,181900,2038703185,4405,4405,4405,4405,0
20240905,181800,2038703185,4405,4405,4405,4405,0
20240905,181700,2038703185,4405,4405,4405,4405,0
20240905,181600,2038703185,4405,4405,4405,4405,0
20240905,181500,2038703185,4405,4405,4405,4405,0
20240905,181400,2038703185,4405,4405,4405,4405,0
20240905,181300,2038703185,4405,4405,4405,4405,0
20240905,181200,2038703185,4405,4405,4405,4405,0
20240905,181100,2038703185,4405,4405,4405,4405,8257
20240905,181000,2038703185,4405,4405,4405,4405,0
20240905,180900,2038703185,4405,4405,4405,4405,0
20240905,180800,2038703185,4405,4405,4405,4405,0
20240905,180700,2038703185,4405,4405,4405,4405,0
20240905,180600,2038703185,4405,4405,4405,4405,0
20240905,180500,2038703185,4405,4405,4405,4405,0
20240905,180400,2038703185,4405,4405,4405,4405,0
20240905,180300,2038703185,4405,4405,4405,4405,0
20240905,180200,2038703185,4405,4405,4405,4405,0
20240905,180100,2038703185,4405,4405,4405,4405,0
20240905,180000,2038703185,4405,4405,4405,4405,0
20240905,175900,2038703185,4405,4405,4405,4405,0
20240905,175800,2038703185,4405,4405,4405,4405,0
20240905,175700,2038703185,4405,4405,4405,4405,0
20240905,175600,2038703185,4405,4405,4405,4405,0
20240905,175500,2038703185,4405,4405,4405,4405,0
20240905,175400,2038703185,4405,4405,4405,4405,0
20240905,175300,2038703185,4405,4405,4405,4405,0
20240905,175200,2038703185,4405,4405,4405,4405,0
20240905,175100,2038703185,4405,4405,4405,4405,0
20240905,175000,2038703185,4405,4405,4405,4405,0
20240905,174900,2038703185,4405,4405,4405,4405,0
20240905,174800,2038703185,4405,4405,4405,4405,0
20240905,174700,2038703185,4405,4405,4405,4405,0
20240905,174600,2038703185,4405,4405,4405,4405,0
20240905,174500,2038703185,4405,4405,4405,4405,0
20240905,174400,2038703185,4405,4405,4405,4405,0
20240905,174300,2038703185,4405,4405,4405,4405,0
20240905,174200,2038703185,4405,4405,4405,4405,0
20240905,174100,2038703185,4405,4405,4405,4405,8257
20240905,174000,2038703185,4405,4405,4405,4405,0
20240905,173900,2038703185,4405,4405,4405,4405,0
20240905,173800,2038703185,4405,4405,4405,4405,0
20240905,173700,2038703185,4405,4405,4405,4405,0
20240905,173600,2038703185,4405,4405,4405,4405,0
20240905,173500,2038703185,4405,4405,4405,4405,0
20240905,173400,2038703185,4405,4405,4405,4405,0
20240905,173300,2038703185,4405,4405,4405,4405,0
20240905,173200,2038703185,4405,4405,4405,4405,0
20240905,173100,2038703185,4405,4405,4405,4405,0
20240905,173000,2038703185,4405,4405,4405,4405,0
20240905,172900,2038703185,4405,4405,4405,4405,0
20240905,172800,2038703185,4405,4405,4405,4405,0
20240905,172700,2038703185,4405,4405,4405,4405,0
20240905,172600,2038703185,4405,4405,4405,4405,0
20240905,172500,2038703185,4405,4405,4405,4405,0
20240905,172400,2038703185,4405,4405,4405,4405,0
20240905,172300,2038703185,4405,4405,4405,4405,0
20240905,172200,2038703185,4405,4405,4405,4405,0
20240905,172100,2038703185,4405,4405,4405,4405,0
20240905,172000,2038703185,4405,4405,4405,4405,0
20240905,171900,2038703185,4405,4405,4405,4405,0
20240905,171800,2038703185,4405,4405,4405,4405,0
20240905,171700,2038703185,4405,4405,4405,4405,0
20240905,171600,2038703185,4405,4405,4405,4405,0
20240905,171500,2038703185,4405,4405,4405,4405,0
20240905,171400,2038703185,4405,4405,4405,4405,0
20240905,171300,2038703185,4405,4405,4405,4405,0
20240905,171200,2038703185,4405,4405,4405,4405,0
20240905,171100,2038703185,4405,4405,4405,4405,8257
20240905,171000,2038703185,4405,4405,4405,4405,0
20240905,170900,2038703185,4405,4405,4405,4405,0
20240905,170800,2038703185,4405,4405,4405,4405,0
20240905,170700,2038703185,4405,4405,4405,4405,0
20240905,170600,2038703185,4405,4405,4405,4405,0
20240905,170500,2038703185,4405,4405,4405,4405,0
20240905,170400,2038703185,4405,4405,4405,4405,0
20240905,170300,2038703185,4405,4405,4405,4405,0
20240905,170200,2038703185,4405,4405,4405,4405,0
20240905,170100,2038703185,4405,4405,4405,4405,0
20240905,170000,2038703185,4405,4405,4405,4405,0
20240905,165900,2038703185,4405,4405,4405,4405,0
20240905,165800,2038703185,4405,4405,4405,4405,0
20240905,165700,2038703185,4405,4405,4405,4405,0
20240905,165600,2038703185,4405,4405,4405,4405,0
20240905,165500,2038703185,4405,4405,4405,4405,0
20240905,165400,2038703185,4405,4405,4405,4405,0
20240905,165300,2038703185,4405,4405,4405,4405,0
20240905,165200,2038703185,4405,4405,4405,4405,0
20240905,165100,2038703185,4405,4405,4405,4405,0
20240905,165000,2038703185,4405,4405,4405,4405,0
20240905,164900,2038703185,4405,4405,4405,4405,0
20240905,164800,2038703185,4405,4405,4405,4405,0
20240905,164700,2038703185,4405,4405,4405,4405,0
20240905,164600,2038703185,4405,4405,4405,4405,0
20240905,164500,2038703185,4405,4405,4405,4405,0
20240905,164400,2038703185,4405,4405,4405,4405,0
20240905,164300,2038703185,4405,4405,4405,4405,0
20240905,164200,2038703185,4405,4405,4405,4405,0
20240905,164100,2038703185,4405,4405,4405,4405,8257
20240905,164000,2038703185,4405,4405,4405,4405,0
20240905,163900,2038703185,4405,4405,4405,4405,0
20240905,163800,2038703185,4405,4405,4405,4405,0
20240905,163700,2038703185,4405,4405,4405,4405,0
20240905,163600,2038703185,4405,4405,4405,4405,0
20240905,163500,2038703185,4405,4405,4405,4405,0
20240905,163400,2038703185,4405,4405,4405,4405,0
20240905,163300,2038703185,4405,4405,4405,4405,0
20240905,163200,2038703185,4405,4405,4405,4405,0
20240905,163100,2038703185,4405,4405,4405,4405,0
20240905,163000,2038703185,4405,4405,4405,4405,0
20240905,162900,2038703185,4405,4405,4405,4405,0
20240905,162800,2038703185,4405,4405,4405,4405,0
20240905,162700,2038703185,4405,4405,4405,4405,0
20240905,162600,2038703185,4405,4405,4405,4405,0
20240905,162500,2038703185,4405,4405,4405,4405,0
20240905,162400,2038703185,4405,4405,4405,4405,0
20240905,162300,2038703185,4405,4405,4405,4405,0
20240905,162200,2038703185,4405,4405,4405,4405,0
20240905,162100,2038703185,4405,4405,4405,4405,0
20240905,162000,2038703185,4405,4405,4405,4405,0
20240905,161900,2038703185,4405,4405,4405,4405,0
20240905,161800,2038703185,4405,4405,4405,4405,0
20240905,161700,2038703185,4405,4405,4405,4405,0
20240905,161600,2038703185,4405,4405,4405,4405,0
20240905,161500,2038703185,4405,4405,4405,4405,0
20240905,161400,2038703185,4405,4405,4405,4405,0
20240905,161300,2038703185,4405,4405,4405,4405,0
20240905,161200,2038703185,4405,4405,4405,4405,0
20240905,161100,2038703185,4405,4405,4405,4405,8257
20240905,161000,2038703185,4405,4405,4405,4405,0
20240905,160900,2038703185,4405,4405,4405,4405,0
20240905,160800,2038703185,4405,4405,4405,4405,0
20240905,160700,2038703185,4405,4405,4405,4405,0
20240905,160600,2038703185,4405,4405,4405,4405,0
20240905,160500,2038703185,4405,4405,4405,4405,0
20240905,160400,2038703185,4405,4405,4405,4405,0
20240905,160300,2038703185,4405,4405,4405,4405,0
20240905,160200,2038703185,4405,4405,4405,4405,0
20240905,160100,2038703185,4405,4405,4405,4405,0
20240905,160000,2038703185,4405,4405,4405,4405,0
20240905,155900,2038703185,4405,4405,4405,4405,0
20240905,155800,2038703185,4405,4405,4405,4405,0
20240905,155700,2038703185,4405,4405,4405,4405,0
20240905,155600,2038703185,4405,4405,4405,4405,0
20240905,155500,2038703185,4405,4405,4405,4405,0
20240905,155400,2038703185,4405,4405,4405,4405,0
20240905,155300,2038703185,4405,4405,4405,4405,0
20240905,155200,2038703185,4405,4405,4405,4405,0
20240905,155100,2038703185,4405,4405,4405,4405,0
20240905,155000,2038703185,4405,4405,4405,4405,0
20240905,154900,2038703185,4405,4405,4405,4405,0
20240905,154800,2038703185,4405,4405,4405,4405,0
20240905,154700,2038703185,4405,4405,4405,4405,0
20240905,154600,2038703185,4405,4405,4405,4405,0
20240905,154500,2038703185,4405,4405,4405,4405,0
20240905,154400,2038703185,4405,4405,4405,4405,0
20240905,154300,2038703185,4405,4405,4405,4405,0
20240905,154200,2038703185,4405,4405,4405,4405,0
20240905,154100,2038703185,4405,4405,4405,4405,8257
20240905,154000,2038703185,4405,4405,4405,4405,0
20240905,153900,2038703185,4405,4405,4405,4405,0
20240905,153800,2038703185,4405,4405,4405,4405,0
20240905,153700,2038703185,4405,4405,4405,4405,0
20240905,153600,2038703185,4405,4405,4405,4405,0
20240905,153500,2038703185,4405,4405,4405,4405,0
20240905,153400,2038703185,4405,4405,4405,4405,0
20240905,153300,2038703185,4405,4405,4405,4405,0
20240905,153200,2038703185,4405,4405,4405,4405,0
20240905,153100,2038703185,4405,4405,4405,4405,0
20240905,153000,2038703185,4405,4405,4405,4405,8257
20240905,152900,2002331100,4435,4435,4435,4435,0
20240905,152800,2002331100,4435,4435,4435,4435,0
20240905,152700,2002331100,4435,4435,4435,4435,0
20240905,152600,2002331100,4435,4435,4435,4435,0
20240905,152500,2002331100,4435,4435,4435,4435,0
20240905,152400,2002331100,4435,4435,4435,4435,0
20240905,152300,2002331100,4435,4435,4435,4435,0
20240905,152200,2002331100,4435,4435,4435,4435,0
20240905,152100,2002331100,4435,4435,4435,4435,0
20240905,152000,2002331100,4435,4435,4435,4435,0
20240905,151900,2002331100,4435,4435,4435,4425,3073
20240905,151800,1988722430,4445,4430,4445,4430,987
20240905,151700,1984349065,4430,4425,4430,4415,527
20240905,151600,1982018235,4435,4435,4435,4435,0
20240905,151500,1982018235,4435,4435,4435,4435,13
20240905,151400,1981960580,4425,4430,4430,4425,251
20240905,151300,1980849895,4430,4425,4430,4420,341
20240905,151200,1979339965,4430,4420,4430,4415,667
20240905,151100,1976392680,4425,4430,4430,4425,43
20240905,151000,1976202400,4430,4430,4430,4430,108
20240905,150900,1975723960,4435,4440,4440,4425,4105
20240905,150800,1957539355,4440,4440,4440,4440,2
20240905,150700,1957530475,4450,4450,4450,4450,1
20240905,150600,1957526025,4415,4455,4455,4415,3696
20240905,150500,1941173940,4455,4450,4455,4450,83
20240905,150400,1940804585,4450,4440,4450,4440,5000
20240905,150300,1918566805,4440,4440,4440,4440,1
20240905,150200,1918562365,4440,4440,4440,4440,2
20240905,150100,1918553485,4430,4430,4430,4430,141
20240905,150000,1917928855,4440,4430,4440,4430,2
20240905,145900,1917919985,4440,4430,4440,4430,358
20240905,145800,1916330615,4435,4445,4445,4435,1467
20240905,145700,1909817835,4445,4445,4450,4445,148
20240905,145600,1909159970,4450,4445,4450,4445,35
20240905,145500,1909004380,4445,4445,4450,4440,268
20240905,145400,1907813365,4450,4450,4450,4450,1041
20240905,145300,1903180915,4450,4440,4450,4440,2500
20240905,145200,1892069225,4440,4430,4440,4430,315
20240905,145100,1890673445,4435,4435,4435,4435,0
20240905,145000,1890673445,4435,4435,4435,4435,0
20240905,144900,1890673445,4435,4430,4435,4430,100
20240905,144800,1890230440,4425,4410,4430,4410,270
20240905,144700,1889035985,4420,4420,4420,4420,0
20240905,144600,1889035985,4420,4420,4420,4420,1500
20240905,144500,1882405985,4425,4425,4430,4425,1974
20240905,144400,1873666045,4425,4420,4430,4405,2330
20240905,144300,1863358995,4420,4425,4425,4415,1698
20240905,144200,1855855075,4430,4425,4430,4425,400
20240905,144100,1854085070,4425,4430,4430,4425,103
20240905,144000,1853628790,4435,4425,4435,4415,401
20240905,143900,1851857515,4435,4435,4435,4435,0
20240905,143800,1851857515,4435,4435,4435,4425,1240
20240905,143700,1846367295,4425,4435,4435,4425,1942
20240905,143600,1837760375,4430,4420,4430,4420,2685
20240905,143500,1825882990,4420,4415,4420,4415,201
20240905,143400,1824995570,4420,4410,4420,4405,1377
20240905,143300,1818920150,4410,4400,4410,4400,44
20240905,143200,1818726515,4400,4400,4400,4400,0
20240905,143100,1818726515,4400,4395,4400,4395,5506
20240905,143000,1794502645,4390,4385,4390,4385,799
20240905,142900,1790996530,4395,4375,4395,4370,2001
20240905,142800,1782251285,4400,4395,4400,4395,504
20240905,142700,1780036200,4395,4380,4395,4380,239
20240905,142600,1778985855,4380,4380,4380,4380,1
20240905,142500,1778981475,4390,4370,4390,4370,2
20240905,142400,1778972715,4375,4375,4375,4375,1
20240905,142300,1778968340,4375,4395,4395,4375,2
20240905,142200,1778959570,4375,4375,4375,4375,481
20240905,142100,1776855195,4400,4400,4400,4400,3000
20240905,142000,1763655195,4390,4380,4390,4380,1016
20240905,141900,1759199765,4380,4380,4380,4380,19
20240905,141800,1759116545,4410,4410,4410,4410,0
20240905,141700,1759116545,4410,4380,4415,4380,1001
20240905,141600,1754707950,4365,4365,4365,4365,1
20240905,141500,1754703585,4375,4375,4375,4375,450
20240905,141400,1752734835,4375,4385,4385,4375,427
20240905,141300,1750863710,4375,4375,4375,4375,0
20240905,141200,1750863710,4375,4375,4375,4375,759
20240905,141100,1747543085,4375,4370,4375,4370,181
20240905,141000,1746752110,4355,4360,4370,4355,2951
20240905,140900,1733870490,4355,4360,4360,4355,13
20240905,140800,1733813835,4355,4360,4360,4355,90
20240905,140700,1733421480,4360,4360,4360,4360,125
20240905,140600,1732876480,4360,4360,4365,4360,474
20240905,140500,1730809830,4360,4360,4360,4360,200
20240905,140400,1729937830,4360,4365,4365,4360,153
20240905,140300,1729270745,4360,4360,4360,4360,0
20240905,140200,1729270745,4360,4365,4365,4360,1457
20240905,140100,1722911700,4370,4370,4370,4370,0
20240905,140000,1722911700,4370,4365,4370,4360,605
20240905,135900,1720272685,4375,4375,4375,4375,22
20240905,135800,1720176435,4395,4395,4395,4395,0
20240905,135700,1720176435,4395,4395,4395,4395,1
20240905,135600,1720172040,4375,4360,4375,4360,5327
20240905,135500,1696941915,4365,4395,4395,4365,5006
20240905,135400,1675085105,4375,4375,4375,4375,0
20240905,135300,1675085105,4375,4380,4380,4375,3
20240905,135200,1675071975,4390,4390,4390,4390,0
20240905,135100,1675071975,4390,4390,4390,4390,0
20240905,135000,1675071975,4390,4380,4390,4380,475
20240905,134900,1672986875,4375,4375,4375,4375,0
20240905,134800,1672986875,4375,4375,4375,4375,0
20240905,134700,1672986875,4375,4370,4375,4370,126
20240905,134600,1672435630,4375,4375,4375,4375,0
20240905,134500,1672435630,4375,4375,4375,4375,0
20240905,134400,1672435630,4375,4375,4375,4375,0
20240905,134300,1672435630,4375,4365,4375,4365,808
20240905,134200,1668900640,4365,4365,4365,4365,1
20240905,134100,1668896275,4375,4375,4375,4375,0
20240905,134000,1668896275,4375,4365,4375,4365,301
20240905,133900,1667579410,4365,4365,4365,4365,1
20240905,133800,1667575045,4375,4375,4375,4375,344
20240905,133700,1666070045,4375,4375,4375,4375,0
20240905,133600,1666070045,4375,4360,4375,4360,1253
20240905,133500,1660605420,4360,4360,4390,4360,345
20240905,133400,1659101190,4360,4360,4390,4360,640
20240905,133300,1656310760,4360,4360,4360,4360,734
20240905,133200,1653110520,4360,4360,4360,4360,0
20240905,133100,1653110520,4360,4390,4390,4360,2294
20240905,133000,1643101820,4380,4380,4380,4380,0
20240905,132900,1643101820,4380,4380,4380,4380,2
20240905,132800,1643093060,4380,4380,4380,4380,200
20240905,132700,1642217060,4380,4365,4380,4365,30
20240905,132600,1642086095,4360,4360,4360,4360,24
20240905,132500,1641981455,4360,4360,4360,4360,1
20240905,132400,1641977095,4360,4370,4375,4360,339
20240905,132300,1640497635,4385,4380,4385,4370,389
20240905,132200,1638794670,4375,4375,4375,4375,0
20240905,132100,1638794670,4375,4375,4375,4375,1
20240905,132000,1638790295,4360,4360,4360,4360,0
20240905,131900,1638790295,4360,4360,4360,4360,0
20240905,131800,1638790295,4360,4360,4360,4360,0
20240905,131700,1638790295,4360,4375,4375,4360,645
20240905,131600,1635968450,4360,4355,4375,4355,2333
20240905,131500,1625783670,4345,4345,4345,4345,1
20240905,131400,1625779325,4365,4350,4365,4350,2734
20240905,131300,1613846595,4345,4345,4345,4345,300
20240905,131200,1612543095,4350,4350,4350,4345,753
20240905,131100,1609271260,4350,4350,4350,4350,0
20240905,131000,1609271260,4350,4350,4350,4350,616
20240905,130900,1606591660,4350,4350,4350,4350,0
20240905,130800,1606591660,4350,4350,4350,4350,120
20240905,130700,1606069660,4350,4365,4365,4345,518
20240905,130600,1603811200,4345,4345,4345,4345,100
20240905,130500,1603376700,4345,4345,4345,4345,0
20240905,130400,1603376700,4345,4345,4355,4345,417
20240905,130300,1601562595,4345,4350,4350,4345,1277
20240905,130200,1596008765,4350,4350,4350,4350,2
20240905,130100,1596000065,4350,4350,4350,4350,3464
20240905,130000,1580931665,4350,4355,4365,4350,1630
20240905,125900,1573828690,4355,4355,4355,4355,400
20240905,125800,1572086690,4355,4370,4370,4355,1643
20240905,125700,1564917385,4360,4370,4370,4355,767
20240905,125600,1561572395,4365,4360,4365,4355,1535
20240905,125500,1554883490,4355,4355,4355,4355,728
20240905,125400,1551713050,4355,4355,4355,4355,701
20240905,125300,1548660195,4355,4350,4355,4350,441
20240905,125200,1546741790,4345,4345,4355,4345,378
20240905,125100,1545098235,4345,4350,4350,4345,923
20240905,125000,1541083850,4350,4350,4350,4350,225
20240905,124900,1540105100,4350,4350,4350,4350,461
20240905,124800,1538099750,4350,4355,4355,4350,2650
20240905,124700,1526570260,4350,4355,4355,4350,586
20240905,124600,1524020195,4355,4355,4355,4355,16
20240905,124500,1523950515,4350,4355,4355,4350,206
20240905,124400,1523054395,4350,4350,4365,4350,290
20240905,124300,1521792865,4350,4355,4355,4350,304
20240905,124200,1520470450,4350,4350,4350,4350,10
20240905,124100,1520426950,4350,4350,4365,4350,3500
20240905,124000,1505174950,4350,4360,4370,4350,3078
20240905,123900,1491777365,4360,4365,4365,4355,1466
20240905,123800,1485384280,4365,4365,4365,4365,1
20240905,123700,1485379915,4365,4365,4365,4365,201
20240905,123600,1484502550,4370,4370,4370,4370,3
20240905,123500,1484489440,4370,4370,4370,4370,24
20240905,123400,1484384560,4370,4370,4370,4365,637
20240905,123300,1481601870,4360,4360,4375,4360,250
20240905,123200,1480510140,4360,4360,4360,4360,0
20240905,123100,1480510140,4360,4360,4360,4360,348
20240905,123000,1478992860,4355,4355,4355,4355,628
20240905,122900,1476257920,4360,4365,4365,4360,3651
20240905,122800,1460338425,4365,4365,4365,4365,0
20240905,122700,1460338425,4365,4365,4365,4365,700
20240905,122600,1457282925,4375,4365,4375,4365,2
20240905,122500,1457274185,4365,4375,4375,4365,301
20240905,122400,1455960295,4370,4375,4380,4370,628
20240905,122300,1453215730,4375,4380,4380,4375,175
20240905,122200,1452449545,4380,4375,4385,4375,76
20240905,122100,1452116425,4390,4390,4390,4380,54
20240905,122000,1451879415,4390,4380,4390,4380,2
20240905,121900,1451870645,4370,4375,4375,4370,700
20240905,121800,1448811365,4375,4390,4390,4375,231
20240905,121700,1447797290,4370,4370,4370,4370,870
20240905,121600,1443995390,4390,4385,4390,4385,600
20240905,121500,1441362905,4385,4380,4390,4365,9047
20240905,121400,1401828035,4380,4380,4380,4380,10
20240905,121300,1401784235,4380,4380,4380,4380,0
20240905,121200,1401784235,4380,4385,4390,4380,614
20240905,121100,1399094740,4390,4390,4390,4390,1
20240905,121000,1399090350,4390,4390,4390,4390,1
20240905,120900,1399085960,4380,4380,4380,4380,702
20240905,120800,1396011200,4375,4375,4375,4375,0
20240905,120700,1396011200,4375,4375,4375,4375,0
20240905,120600,1396011200,4375,4380,4380,4375,40
20240905,120500,1395836195,4385,4385,4385,4385,3
20240905,120400,1395823040,4385,4380,4385,4380,570
20240905,120300,1393323835,4380,4380,4380,4380,15
20240905,120200,1393258135,4375,4375,4375,4375,0
20240905,120100,1393258135,4375,4375,4375,4375,21
20240905,120000,1393166260,4375,4375,4375,4375,0
20240905,115900,1393166260,4375,4385,4385,4375,228
20240905,115800,1392168260,4380,4380,4380,4380,21
20240905,115700,1392076280,4380,4380,4380,4380,45
20240905,115600,1391879180,4375,4380,4380,4375,98
20240905,115500,1391449950,4380,4375,4380,4375,1993
20240905,115400,1382720615,4380,4380,4380,4380,2
20240905,115300,1382711855,4380,4380,4380,4380,73
20240905,115200,1382392115,4385,4385,4385,4385,2
20240905,115100,1382383345,4385,4385,4385,4385,1
20240905,115000,1382378960,4385,4380,4385,4380,244
20240905,114900,1381309045,4385,4375,4385,4375,32
20240905,114800,1381169015,4375,4375,4375,4375,80
20240905,114700,1380819015,4370,4370,4370,4370,3
20240905,114600,1380805905,4385,4385,4385,4385,0
20240905,114500,1380805905,4385,4370,4385,4370,103
20240905,114400,1380355760,4370,4370,4370,4370,1
20240905,114300,1380351390,4385,4385,4385,4385,0
20240905,114200,1380351390,4385,4385,4385,4385,1
20240905,114100,1380347005,4365,4385,4385,4365,2409
20240905,114000,1369819855,4385,4385,4385,4385,5
20240905,113900,1369797930,4410,4410,4410,4410,0
20240905,113800,1369797930,4410,4395,4410,4395,3269
20240905,113700,1355409510,4395,4395,4395,4395,1
20240905,113600,1355405115,4395,4395,4395,4395,228
20240905,113500,1354403055,4395,4395,4395,4395,201
20240905,113400,1353519660,4395,4390,4395,4390,7
20240905,113300,1353488925,4390,4375,4390,4365,208
20240905,113200,1352578420,4375,4360,4375,4360,1000
20240905,113100,1348203435,4375,4360,4375,4360,667
20240905,113000,1345288655,4370,4370,4370,4370,53
20240905,112900,1345057045,4370,4360,4370,4355,1395
20240905,112800,1338964800,4350,4375,4375,4350,9253
20240905,112700,1298621865,4375,4375,4375,4375,2
20240905,112600,1298613115,4375,4390,4390,4375,2843
20240905,112500,1286164755,4390,4390,4390,4385,240
20240905,112400,1285111180,4390,4390,4390,4390,0
20240905,112300,1285111180,4390,4390,4390,4390,91
20240905,112200,1284711690,4390,4375,4390,4370,1266
20240905,112100,1279174035,4375,4375,4375,4375,1930
20240905,112000,1270730285,4375,4375,4380,4375,1346
20240905,111900,1264841530,4375,4375,4380,4375,607
20240905,111800,1262185900,4375,4375,4375,4375,102
20240905,111700,1261739650,4370,4380,4380,4370,3192
20240905,111600,1247772285,4380,4380,4380,4380,201
20240905,111500,1246891905,4390,4390,4390,4390,191
20240905,111400,1246053415,4390,4390,4390,4390,610
20240905,111300,1243375515,4380,4380,4390,4380,614
20240905,111200,1240684925,4380,4375,4380,4375,145
20240905,111100,1240050325,4370,4370,4370,4370,1601
20240905,111000,1233053955,4370,4365,4375,4365,205
20240905,110900,1232158705,4380,4370,4380,4360,4001
20240905,110800,1214706330,4385,4370,4385,4370,3473
20240905,110700,1199525895,4385,4380,4385,4370,4089
20240905,110600,1181636730,4380,4390,4390,4380,443
20240905,110500,1179696185,4385,4395,4400,4385,2588
20240905,110400,1168324925,4400,4390,4400,4380,1111
20240905,110300,1163446700,4385,4385,4385,4385,187
20240905,110200,1162626705,4385,4385,4385,4385,2
20240905,110100,1162617935,4380,4380,4380,4375,351
20240905,110000,1161080590,4375,4375,4375,4375,901
20240905,105900,1157138715,4370,4380,4380,4370,657
20240905,105800,1154263485,4380,4380,4380,4375,1052
20240905,105700,1149656725,4375,4375,4375,4375,1
20240905,105600,1149652350,4375,4390,4400,4350,12371
20240905,105500,1095633050,4400,4375,4400,4375,908
20240905,105400,1091652725,4370,4375,4375,4370,1880
20240905,105300,1083434620,4370,4380,4380,4370,6068
20240905,105200,1056902300,4375,4390,4390,4375,3789
20240905,105100,1040303505,4395,4400,4400,4390,2657
20240905,105000,1028635305,4400,4400,4420,4390,2181
20240905,104900,1019048025,4400,4420,4425,4400,18377
20240905,104800,938112185,4420,4430,4430,4420,10142
20240905,104700,893233565,4435,4440,4440,4435,4657
20240905,104600,872569330,4440,4450,4450,4440,1500
20240905,104500,865906985,4460,4465,4465,4450,18
20240905,104400,865826705,4465,4450,4465,4440,453
20240905,104300,863812835,4450,4450,4450,4450,0
20240905,104200,863812835,4450,4445,4450,4445,391
20240905,104100,862074025,4440,4440,4440,4440,952
20240905,104000,857847145,4445,4445,4445,4445,351
20240905,103900,856286950,4445,4445,4445,4445,561
20240905,103800,853793305,4445,4445,4445,4445,608
20240905,103700,851090745,4445,4445,4445,4445,4
20240905,103600,851072965,4450,4450,4450,4450,32
20240905,103500,850930565,4450,4450,4450,4440,1216
20240905,103400,845530715,4450,4450,4450,4450,5
20240905,103300,845508465,4435,4445,4445,4435,3715
20240905,103200,829011185,4445,4445,4445,4445,31
20240905,103100,828873390,4445,4445,4445,4445,2160
20240905,103000,819272190,4455,4445,4460,4440,245
20240905,102900,818183965,4445,4460,4465,4440,1147
20240905,102800,813081440,4450,4450,4450,4450,34
20240905,102700,812930140,4450,4440,4460,4435,5772
20240905,102600,787299995,4440,4460,4460,4440,5316
20240905,102500,763665550,4460,4460,4460,4460,191
20240905,102400,762813690,4455,4440,4455,4440,1421
20240905,102300,756499665,4440,4450,4450,4440,1501
20240905,102200,749833460,4440,4460,4460,4440,11084
20240905,102100,700545765,4455,4465,4465,4455,2025
20240905,102000,691516670,4465,4465,4465,4465,240
20240905,101900,690445070,4480,4480,4480,4460,9180
20240905,101800,649428630,4480,4480,4480,4480,0
20240905,101700,649428630,4480,4480,4480,4480,3
20240905,101600,649415190,4480,4480,4480,4480,105
20240905,101500,648944790,4475,4475,4475,4475,49
20240905,101400,648725515,4480,4475,4480,4475,613
20240905,101300,645979280,4475,4475,4480,4470,610
20240905,101200,643250010,4470,4475,4475,4470,1200
20240905,101100,637885010,4475,4470,4475,4470,1355
20240905,101000,631828110,4475,4480,4480,4475,3243
20240905,100900,617314360,4480,4485,4485,4480,1274
20240905,100800,611606290,4485,4485,4485,4485,0
20240905,100700,611606290,4485,4490,4490,4485,1818
20240905,100600,603445040,4495,4495,4495,4495,1
20240905,100500,603440545,4490,4490,4490,4490,686
20240905,100400,600360405,4480,4490,4490,4480,5211
20240905,100300,576996830,4490,4490,4490,4490,0
20240905,100200,576996830,4490,4490,4495,4490,406
20240905,100100,575173885,4490,4485,4490,4485,597
20240905,100000,572495765,4485,4485,4485,4485,0
20240905,095900,572495765,4485,4480,4485,4475,1954
20240905,095800,563742125,4480,4480,4480,4480,632
20240905,095700,560910765,4480,4480,4480,4480,48
20240905,095600,560695725,4480,4490,4490,4480,3721
20240905,095500,544002790,4495,4495,4495,4495,197
20240905,095400,543117275,4500,4495,4500,4495,781
20240905,095300,539606620,4500,4500,4500,4495,136
20240905,095200,538994625,4495,4500,4500,4490,1149
20240905,095100,533829865,4495,4495,4495,4490,103
20240905,095000,533366890,4485,4490,4490,4485,302
20240905,094900,532011415,4490,4500,4505,4490,2893
20240905,094800,519009525,4500,4490,4500,4490,512
20240905,094700,516705645,4490,4495,4500,4490,1593
20240905,094600,509544485,4495,4500,4500,4495,962
20240905,094500,505218035,4500,4505,4505,4500,860
20240905,094400,501346260,4505,4500,4505,4495,8155
20240905,094300,464680910,4495,4510,4510,4495,3954
20240905,094200,446885495,4520,4520,4520,4510,215
20240905,094100,445913710,4505,4515,4520,4505,574
20240905,094000,443323800,4520,4520,4520,4520,100
20240905,093900,442871800,4520,4520,4520,4520,1
20240905,093800,442867280,4515,4520,4520,4515,371
20240905,093700,441192065,4520,4520,4520,4520,9
20240905,093600,441151385,4525,4505,4525,4500,4007
20240905,093500,423115930,4500,4540,4540,4500,20607
20240905,093400,330089955,4540,4540,4540,4540,40
20240905,093300,329908355,4540,4540,4540,4540,730
20240905,093200,326594155,4540,4540,4540,4540,327
20240905,093100,325109575,4545,4555,4555,4545,1790
20240905,093000,316970975,4560,4560,4560,4560,12
20240905,092900,316916255,4560,4560,4560,4555,395
20240905,092800,315116055,4560,4560,4560,4560,962
20240905,092700,310729335,4565,4565,4565,4565,230
20240905,092600,309679385,4555,4555,4555,4555,540
20240905,092500,307219685,4540,4545,4545,4540,506
20240905,092400,304922215,4545,4545,4545,4545,853
20240905,092300,301045330,4565,4555,4565,4545,1986
20240905,092200,292005305,4555,4570,4570,4555,450
20240905,092100,289953290,4570,4565,4570,4565,22
20240905,092000,289852855,4565,4575,4575,4565,1550
20240905,091900,282768705,4580,4580,4590,4580,1789
20240905,091800,274574235,4580,4580,4590,4580,3203
20240905,091700,259897620,4575,4590,4590,4575,289
20240905,091600,258574015,4590,4605,4605,4590,1451
20240905,091500,251913780,4590,4600,4610,4590,1473
20240905,091400,245132225,4605,4580,4610,4580,5490
20240905,091300,219910335,4580,4545,4585,4540,7939
20240905,091200,183603835,4545,4530,4545,4530,939
20240905,091100,179339475,4540,4535,4545,4520,7065
20240905,091000,147296520,4530,4530,4530,4530,1700
20240905,090900,139595520,4530,4530,4535,4500,5448
20240905,090800,115012260,4530,4530,4530,4530,472
20240905,090700,112874100,4535,4510,4535,4510,425
20240905,090600,110949830,4510,4510,4535,4510,861
20240905,090500,107064320,4515,4535,4535,4515,331
20240905,090400,105568365,4535,4510,4535,4505,7183
20240905,090300,73069000,4500,4520,4520,4500,6190
20240905,090200,45172335,4520,4535,4535,4520,1093
20240905,090100,40225040,4535,4520,4535,4515,447
20240905,090000,38203270,4515,4535,4535,4515,8129