stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,192700,439006270,5500,5500,5500,5500,3221
20240903,192600,439006270,5500,5500,5500,5500,0
20240903,192500,439006270,5500,5500,5500,5500,0
20240903,192400,439006270,5500,5500,5500,5500,0
20240903,192300,439006270,5500,5500,5500,5500,0
20240903,192200,439006270,5500,5500,5500,5500,0
20240903,192100,439006270,5500,5500,5500,5500,0
20240903,192000,439006270,5500,5500,5500,5500,0
20240903,191900,439006270,5500,5500,5500,5500,0
20240903,191800,439006270,5500,5500,5500,5500,0
20240903,191700,439006270,5500,5500,5500,5500,0
20240903,191600,439006270,5500,5500,5500,5500,0
20240903,191500,439006270,5500,5500,5500,5500,0
20240903,191400,439006270,5500,5500,5500,5500,0
20240903,191300,439006270,5500,5500,5500,5500,0
20240903,191200,439006270,5500,5500,5500,5500,0
20240903,191100,439006270,5500,5500,5500,5500,0
20240903,191000,439006270,5500,5500,5500,5500,0
20240903,190900,439006270,5500,5500,5500,5500,0
20240903,190800,439006270,5500,5500,5500,5500,0
20240903,190700,439006270,5500,5500,5500,5500,0
20240903,190600,439006270,5500,5500,5500,5500,0
20240903,190500,439006270,5500,5500,5500,5500,0
20240903,190400,439006270,5500,5500,5500,5500,0
20240903,190300,439006270,5500,5500,5500,5500,0
20240903,190200,439006270,5500,5500,5500,5500,0
20240903,190100,439006270,5500,5500,5500,5500,0
20240903,190000,439006270,5500,5500,5500,5500,0
20240903,185900,439006270,5500,5500,5500,5500,0
20240903,185800,439006270,5500,5500,5500,5500,0
20240903,185700,439006270,5500,5500,5500,5500,3221
20240903,185600,439006270,5500,5500,5500,5500,0
20240903,185500,439006270,5500,5500,5500,5500,0
20240903,185400,439006270,5500,5500,5500,5500,0
20240903,185300,439006270,5500,5500,5500,5500,0
20240903,185200,439006270,5500,5500,5500,5500,0
20240903,185100,439006270,5500,5500,5500,5500,0
20240903,185000,439006270,5500,5500,5500,5500,0
20240903,184900,439006270,5500,5500,5500,5500,0
20240903,184800,439006270,5500,5500,5500,5500,0
20240903,184700,439006270,5500,5500,5500,5500,0
20240903,184600,439006270,5500,5500,5500,5500,0
20240903,184500,439006270,5500,5500,5500,5500,0
20240903,184400,439006270,5500,5500,5500,5500,0
20240903,184300,439006270,5500,5500,5500,5500,0
20240903,184200,439006270,5500,5500,5500,5500,0
20240903,184100,439006270,5500,5500,5500,5500,0
20240903,184000,439006270,5500,5500,5500,5500,0
20240903,183900,439006270,5500,5500,5500,5500,0
20240903,183800,439006270,5500,5500,5500,5500,0
20240903,183700,439006270,5500,5500,5500,5500,0
20240903,183600,439006270,5500,5500,5500,5500,0
20240903,183500,439006270,5500,5500,5500,5500,0
20240903,183400,439006270,5500,5500,5500,5500,0
20240903,183300,439006270,5500,5500,5500,5500,0
20240903,183200,439006270,5500,5500,5500,5500,0
20240903,183100,439006270,5500,5500,5500,5500,0
20240903,183000,439006270,5500,5500,5500,5500,0
20240903,182900,439006270,5500,5500,5500,5500,0
20240903,182800,439006270,5500,5500,5500,5500,0
20240903,182700,439006270,5500,5500,5500,5500,3221
20240903,182600,439006270,5500,5500,5500,5500,0
20240903,182500,439006270,5500,5500,5500,5500,0
20240903,182400,439006270,5500,5500,5500,5500,0
20240903,182300,439006270,5500,5500,5500,5500,0
20240903,182200,439006270,5500,5500,5500,5500,0
20240903,182100,439006270,5500,5500,5500,5500,0
20240903,182000,439006270,5500,5500,5500,5500,0
20240903,181900,439006270,5500,5500,5500,5500,0
20240903,181800,439006270,5500,5500,5500,5500,0
20240903,181700,439006270,5500,5500,5500,5500,0
20240903,181600,439006270,5500,5500,5500,5500,0
20240903,181500,439006270,5500,5500,5500,5500,0
20240903,181400,439006270,5500,5500,5500,5500,0
20240903,181300,439006270,5500,5500,5500,5500,0
20240903,181200,439006270,5500,5500,5500,5500,0
20240903,181100,439006270,5500,5500,5500,5500,0
20240903,181000,439006270,5500,5500,5500,5500,0
20240903,180900,439006270,5500,5500,5500,5500,0
20240903,180800,439006270,5500,5500,5500,5500,0
20240903,180700,439006270,5500,5500,5500,5500,0
20240903,180600,439006270,5500,5500,5500,5500,0
20240903,180500,439006270,5500,5500,5500,5500,0
20240903,180400,439006270,5500,5500,5500,5500,0
20240903,180300,439006270,5500,5500,5500,5500,0
20240903,180200,439006270,5500,5500,5500,5500,0
20240903,180100,439006270,5500,5500,5500,5500,0
20240903,180000,439006270,5500,5500,5500,5500,0
20240903,175900,439006270,5500,5500,5500,5500,0
20240903,175800,439006270,5500,5500,5500,5500,0
20240903,175700,439006270,5500,5500,5500,5500,3221
20240903,175600,439006270,5500,5500,5500,5500,0
20240903,175500,439006270,5500,5500,5500,5500,0
20240903,175400,439006270,5500,5500,5500,5500,0
20240903,175300,439006270,5500,5500,5500,5500,0
20240903,175200,439006270,5500,5500,5500,5500,0
20240903,175100,439006270,5500,5500,5500,5500,0
20240903,175000,439006270,5500,5500,5500,5500,0
20240903,174900,439006270,5500,5500,5500,5500,0
20240903,174800,439006270,5500,5500,5500,5500,0
20240903,174700,439006270,5500,5500,5500,5500,0
20240903,174600,439006270,5500,5500,5500,5500,0
20240903,174500,439006270,5500,5500,5500,5500,0
20240903,174400,439006270,5500,5500,5500,5500,0
20240903,174300,439006270,5500,5500,5500,5500,0
20240903,174200,439006270,5500,5500,5500,5500,0
20240903,174100,439006270,5500,5500,5500,5500,0
20240903,174000,439006270,5500,5500,5500,5500,0
20240903,173900,439006270,5500,5500,5500,5500,0
20240903,173800,439006270,5500,5500,5500,5500,0
20240903,173700,439006270,5500,5500,5500,5500,0
20240903,173600,439006270,5500,5500,5500,5500,0
20240903,173500,439006270,5500,5500,5500,5500,0
20240903,173400,439006270,5500,5500,5500,5500,0
20240903,173300,439006270,5500,5500,5500,5500,0
20240903,173200,439006270,5500,5500,5500,5500,0
20240903,173100,439006270,5500,5500,5500,5500,0
20240903,173000,439006270,5500,5500,5500,5500,0
20240903,172900,439006270,5500,5500,5500,5500,0
20240903,172800,439006270,5500,5500,5500,5500,0
20240903,172700,439006270,5500,5500,5500,5500,3221
20240903,172600,439006270,5500,5500,5500,5500,0
20240903,172500,439006270,5500,5500,5500,5500,0
20240903,172400,439006270,5500,5500,5500,5500,0
20240903,172300,439006270,5500,5500,5500,5500,0
20240903,172200,439006270,5500,5500,5500,5500,0
20240903,172100,439006270,5500,5500,5500,5500,0
20240903,172000,439006270,5500,5500,5500,5500,0
20240903,171900,439006270,5500,5500,5500,5500,0
20240903,171800,439006270,5500,5500,5500,5500,0
20240903,171700,439006270,5500,5500,5500,5500,0
20240903,171600,439006270,5500,5500,5500,5500,0
20240903,171500,439006270,5500,5500,5500,5500,0
20240903,171400,439006270,5500,5500,5500,5500,0
20240903,171300,439006270,5500,5500,5500,5500,0
20240903,171200,439006270,5500,5500,5500,5500,0
20240903,171100,439006270,5500,5500,5500,5500,0
20240903,171000,439006270,5500,5500,5500,5500,0
20240903,170900,439006270,5500,5500,5500,5500,0
20240903,170800,439006270,5500,5500,5500,5500,0
20240903,170700,439006270,5500,5500,5500,5500,0
20240903,170600,439006270,5500,5500,5500,5500,0
20240903,170500,439006270,5500,5500,5500,5500,0
20240903,170400,439006270,5500,5500,5500,5500,0
20240903,170300,439006270,5500,5500,5500,5500,0
20240903,170200,439006270,5500,5500,5500,5500,0
20240903,170100,439006270,5500,5500,5500,5500,0
20240903,170000,439006270,5500,5500,5500,5500,0
20240903,165900,439006270,5500,5500,5500,5500,0
20240903,165800,439006270,5500,5500,5500,5500,0
20240903,165700,439006270,5500,5500,5500,5500,3221
20240903,165600,439006270,5500,5500,5500,5500,0
20240903,165500,439006270,5500,5500,5500,5500,0
20240903,165400,439006270,5500,5500,5500,5500,0
20240903,165300,439006270,5500,5500,5500,5500,0
20240903,165200,439006270,5500,5500,5500,5500,0
20240903,165100,439006270,5500,5500,5500,5500,0
20240903,165000,439006270,5500,5500,5500,5500,0
20240903,164900,439006270,5500,5500,5500,5500,0
20240903,164800,439006270,5500,5500,5500,5500,0
20240903,164700,439006270,5500,5500,5500,5500,0
20240903,164600,439006270,5500,5500,5500,5500,0
20240903,164500,439006270,5500,5500,5500,5500,0
20240903,164400,439006270,5500,5500,5500,5500,0
20240903,164300,439006270,5500,5500,5500,5500,0
20240903,164200,439006270,5500,5500,5500,5500,0
20240903,164100,439006270,5500,5500,5500,5500,0
20240903,164000,439006270,5500,5500,5500,5500,0
20240903,163900,439006270,5500,5500,5500,5500,0
20240903,163800,439006270,5500,5500,5500,5500,0
20240903,163700,439006270,5500,5500,5500,5500,0
20240903,163600,439006270,5500,5500,5500,5500,0
20240903,163500,439006270,5500,5500,5500,5500,0
20240903,163400,439006270,5500,5500,5500,5500,0
20240903,163300,439006270,5500,5500,5500,5500,0
20240903,163200,439006270,5500,5500,5500,5500,0
20240903,163100,439006270,5500,5500,5500,5500,0
20240903,163000,439006270,5500,5500,5500,5500,0
20240903,162900,439006270,5500,5500,5500,5500,0
20240903,162800,439006270,5500,5500,5500,5500,0
20240903,162700,439006270,5500,5500,5500,5500,3221
20240903,162600,439006270,5500,5500,5500,5500,0
20240903,162500,439006270,5500,5500,5500,5500,0
20240903,162400,439006270,5500,5500,5500,5500,0
20240903,162300,439006270,5500,5500,5500,5500,0
20240903,162200,439006270,5500,5500,5500,5500,0
20240903,162100,439006270,5500,5500,5500,5500,0
20240903,162000,439006270,5500,5500,5500,5500,0
20240903,161900,439006270,5500,5500,5500,5500,0
20240903,161800,439006270,5500,5500,5500,5500,0
20240903,161700,439006270,5500,5500,5500,5500,0
20240903,161600,439006270,5500,5500,5500,5500,0
20240903,161500,439006270,5500,5500,5500,5500,0
20240903,161400,439006270,5500,5500,5500,5500,0
20240903,161300,439006270,5500,5500,5500,5500,0
20240903,161200,439006270,5500,5500,5500,5500,0
20240903,161100,439006270,5500,5500,5500,5500,0
20240903,161000,439006270,5500,5500,5500,5500,0
20240903,160900,439006270,5500,5500,5500,5500,0
20240903,160800,439006270,5500,5500,5500,5500,0
20240903,160700,439006270,5500,5500,5500,5500,0
20240903,160600,439006270,5500,5500,5500,5500,0
20240903,160500,439006270,5500,5500,5500,5500,0
20240903,160400,439006270,5500,5500,5500,5500,0
20240903,160300,439006270,5500,5500,5500,5500,0
20240903,160200,439006270,5500,5500,5500,5500,0
20240903,160100,439006270,5500,5500,5500,5500,0
20240903,160000,439006270,5500,5500,5500,5500,0
20240903,155900,439006270,5500,5500,5500,5500,0
20240903,155800,439006270,5500,5500,5500,5500,0
20240903,155700,439006270,5500,5500,5500,5500,3221
20240903,155600,439006270,5500,5500,5500,5500,0
20240903,155500,439006270,5500,5500,5500,5500,0
20240903,155400,439006270,5500,5500,5500,5500,0
20240903,155300,439006270,5500,5500,5500,5500,0
20240903,155200,439006270,5500,5500,5500,5500,0
20240903,155100,439006270,5500,5500,5500,5500,0
20240903,155000,439006270,5500,5500,5500,5500,0
20240903,154900,439006270,5500,5500,5500,5500,0
20240903,154800,439006270,5500,5500,5500,5500,0
20240903,154700,439006270,5500,5500,5500,5500,0
20240903,154600,439006270,5500,5500,5500,5500,0
20240903,154500,439006270,5500,5500,5500,5500,0
20240903,154400,439006270,5500,5500,5500,5500,0
20240903,154300,439006270,5500,5500,5500,5500,0
20240903,154200,439006270,5500,5500,5500,5500,0
20240903,154100,439006270,5500,5500,5500,5500,0
20240903,154000,439006270,5500,5500,5500,5500,0
20240903,153900,439006270,5500,5500,5500,5500,0
20240903,153800,439006270,5500,5500,5500,5500,0
20240903,153700,439006270,5500,5500,5500,5500,0
20240903,153600,439006270,5500,5500,5500,5500,0
20240903,153500,439006270,5500,5500,5500,5500,0
20240903,153400,439006270,5500,5500,5500,5500,0
20240903,153300,439006270,5500,5500,5500,5500,0
20240903,153200,439006270,5500,5500,5500,5500,0
20240903,153100,439006270,5500,5500,5500,5500,0
20240903,153000,439006270,5500,5500,5500,5500,3221
20240903,152900,421290770,5530,5530,5530,5530,0
20240903,152800,421290770,5530,5530,5530,5530,0
20240903,152700,421290770,5530,5530,5530,5530,0
20240903,152600,421290770,5530,5530,5530,5530,0
20240903,152500,421290770,5530,5530,5530,5530,0
20240903,152400,421290770,5530,5530,5530,5530,0
20240903,152300,421290770,5530,5530,5530,5530,0
20240903,152200,421290770,5530,5530,5530,5530,0
20240903,152100,421290770,5530,5530,5530,5530,0
20240903,152000,421290770,5530,5530,5530,5530,0
20240903,151900,421290770,5530,5520,5530,5520,108
20240903,151800,420694580,5520,5520,5520,5520,17
20240903,151700,420600740,5520,5530,5530,5520,107
20240903,151600,420009100,5530,5530,5530,5530,20
20240903,151500,419898500,5520,5520,5520,5520,78
20240903,151400,419467940,5520,5520,5520,5520,57
20240903,151300,419153300,5520,5520,5520,5520,104
20240903,151200,418579220,5510,5510,5510,5510,1
20240903,151100,418573710,5510,5510,5510,5510,365
20240903,151000,416562560,5500,5500,5500,5500,247
20240903,150900,415204060,5500,5510,5510,5500,380
20240903,150800,413110360,5510,5510,5510,5510,0
20240903,150700,413110360,5510,5510,5510,5510,84
20240903,150600,412647520,5510,5510,5510,5510,47
20240903,150500,412388550,5510,5510,5510,5510,111
20240903,150400,411776940,5510,5510,5510,5510,101
20240903,150300,411220430,5510,5510,5510,5510,72
20240903,150200,410823710,5520,5520,5520,5520,50
20240903,150100,410547710,5520,5510,5520,5500,267
20240903,150000,409075020,5520,5500,5520,5500,1074
20240903,145900,403157780,5510,5500,5510,5500,450
20240903,145800,400678870,5500,5500,5510,5500,294
20240903,145700,399061130,5510,5510,5510,5500,615
20240903,145600,395678160,5500,5500,5510,5500,30
20240903,145500,395513150,5500,5510,5510,5500,63
20240903,145400,395166600,5500,5500,5510,5500,212
20240903,145300,394000580,5510,5510,5510,5510,15
20240903,145200,393917930,5510,5510,5510,5510,980
20240903,145100,388518130,5510,5530,5530,5510,67
20240903,145000,388148870,5530,5530,5530,5530,0
20240903,144900,388148870,5530,5530,5530,5530,0
20240903,144800,388148870,5530,5530,5530,5530,1000
20240903,144700,382618870,5530,5530,5530,5530,0
20240903,144600,382618870,5530,5510,5530,5510,700
20240903,144500,378757870,5530,5530,5530,5530,2
20240903,144400,378746810,5530,5530,5530,5530,2
20240903,144300,378735750,5530,5530,5530,5530,1
20240903,144200,378730220,5510,5510,5520,5510,314
20240903,144100,376999080,5530,5530,5530,5530,35
20240903,144000,376805530,5530,5530,5530,5530,1
20240903,143900,376800000,5510,5510,5510,5510,0
20240903,143800,376800000,5510,5510,5510,5510,0
20240903,143700,376800000,5510,5510,5510,5510,1208
20240903,143600,370143920,5510,5510,5510,5510,233
20240903,143500,368860090,5510,5510,5510,5510,0
20240903,143400,368860090,5510,5510,5510,5510,200
20240903,143300,367758090,5510,5520,5520,5510,2024
20240903,143200,356594960,5520,5520,5520,5520,100
20240903,143100,356042960,5530,5530,5530,5530,0
20240903,143000,356042960,5530,5530,5530,5520,1020
20240903,142900,350412360,5520,5520,5520,5520,362
20240903,142800,348414120,5530,5530,5530,5530,5
20240903,142700,348386470,5530,5530,5530,5520,372
20240903,142600,346332940,5530,5530,5530,5530,16
20240903,142500,346244460,5530,5540,5540,5530,496
20240903,142400,343499580,5530,5530,5530,5530,3
20240903,142300,343482990,5530,5530,5550,5530,71
20240903,142200,343090330,5530,5530,5530,5530,3
20240903,142100,343073740,5540,5540,5540,5540,1
20240903,142000,343068200,5570,5530,5570,5530,106
20240903,141900,342481980,5570,5570,5570,5570,0
20240903,141800,342481980,5570,5570,5570,5570,6
20240903,141700,342448560,5570,5530,5570,5530,106
20240903,141600,341862140,5540,5540,5540,5540,9
20240903,141500,341812280,5540,5540,5540,5540,0
20240903,141400,341812280,5540,5540,5540,5540,697
20240903,141300,337950900,5570,5570,5570,5570,0
20240903,141200,337950900,5570,5570,5570,5570,0
20240903,141100,337950900,5570,5570,5570,5570,0
20240903,141000,337950900,5570,5570,5570,5570,30
20240903,140900,337783800,5540,5540,5540,5540,51
20240903,140800,337501260,5540,5540,5540,5540,100
20240903,140700,336947260,5550,5550,5550,5550,0
20240903,140600,336947260,5550,5550,5550,5550,50
20240903,140500,336669760,5560,5560,5560,5560,30
20240903,140400,336502960,5560,5570,5570,5560,523
20240903,140300,333589980,5570,5570,5570,5570,40
20240903,140200,333367180,5570,5570,5570,5570,9
20240903,140100,333317050,5550,5560,5560,5550,477
20240903,140000,330665090,5560,5560,5560,5560,28
20240903,135900,330509410,5560,5560,5560,5560,511
20240903,135800,327668250,5560,5560,5560,5560,5
20240903,135700,327640450,5560,5560,5560,5560,1
20240903,135600,327634890,5540,5540,5540,5540,0
20240903,135500,327634890,5540,5540,5540,5540,0
20240903,135400,327634890,5540,5550,5550,5540,301
20240903,135300,325967040,5550,5550,5550,5550,10
20240903,135200,325911540,5550,5550,5550,5550,0
20240903,135100,325911540,5550,5550,5550,5550,71
20240903,135000,325517490,5550,5550,5550,5550,7
20240903,134900,325478640,5550,5540,5550,5540,61
20240903,134800,325140690,5550,5550,5550,5550,400
20240903,134700,322920690,5560,5550,5560,5550,204
20240903,134600,321788450,5550,5550,5550,5550,0
20240903,134500,321788450,5550,5550,5550,5550,138
20240903,134400,321022550,5560,5560,5560,5560,3
20240903,134300,321005870,5560,5560,5560,5560,0
20240903,134200,321005870,5560,5560,5560,5560,0
20240903,134100,321005870,5560,5550,5560,5550,28
20240903,134000,320850460,5550,5550,5550,5550,31
20240903,133900,320678410,5550,5550,5550,5550,1
20240903,133800,320672860,5550,5550,5550,5550,6
20240903,133700,320639560,5550,5550,5550,5550,0
20240903,133600,320639560,5550,5550,5550,5540,300
20240903,133500,318976530,5560,5560,5560,5560,0
20240903,133400,318976530,5560,5560,5560,5560,0
20240903,133300,318976530,5560,5560,5560,5560,0
20240903,133200,318976530,5560,5550,5560,5550,76
20240903,133100,318554720,5550,5550,5550,5550,99
20240903,133000,318005270,5540,5550,5550,5540,120
20240903,132900,317340370,5550,5550,5550,5550,6
20240903,132800,317307070,5540,5540,5540,5540,24
20240903,132700,317174110,5550,5550,5550,5550,2104
20240903,132600,305496910,5560,5560,5560,5560,115
20240903,132500,304857510,5560,5570,5570,5560,17
20240903,132400,304762980,5560,5560,5560,5560,31
20240903,132300,304590620,5570,5570,5570,5570,132
20240903,132200,303855380,5560,5560,5560,5560,3
20240903,132100,303838700,5560,5560,5560,5560,836
20240903,132000,299190540,5560,5580,5580,5560,1307
20240903,131900,291910470,5580,5580,5580,5580,1771
20240903,131800,282028290,5590,5590,5590,5590,0
20240903,131700,282028290,5590,5590,5590,5590,152
20240903,131600,281178610,5590,5590,5590,5590,1
20240903,131500,281173020,5580,5580,5580,5580,410
20240903,131400,278885220,5590,5590,5590,5590,2
20240903,131300,278874040,5590,5590,5590,5590,22
20240903,131200,278751060,5590,5590,5590,5590,0
20240903,131100,278751060,5590,5590,5590,5590,0
20240903,131000,278751060,5590,5590,5590,5590,10
20240903,130900,278695160,5590,5590,5590,5590,0
20240903,130800,278695160,5590,5590,5590,5590,20
20240903,130700,278583360,5590,5590,5590,5590,20
20240903,130600,278471560,5590,5590,5590,5590,0
20240903,130500,278471560,5590,5610,5610,5590,101
20240903,130400,277906950,5590,5600,5600,5590,1524
20240903,130300,269380660,5610,5610,5610,5610,55
20240903,130200,269072110,5600,5600,5600,5600,0
20240903,130100,269072110,5600,5600,5600,5600,0
20240903,130000,269072110,5600,5610,5610,5600,431
20240903,125900,266654210,5610,5610,5610,5610,0
20240903,125800,266654210,5610,5610,5610,5610,0
20240903,125700,266654210,5610,5610,5610,5610,10
20240903,125600,266598110,5600,5600,5600,5600,501
20240903,125500,263792510,5600,5600,5600,5600,0
20240903,125400,263792510,5600,5600,5600,5600,0
20240903,125300,263792510,5600,5600,5600,5600,0
20240903,125200,263792510,5600,5600,5600,5600,100
20240903,125100,263232510,5610,5600,5610,5600,818
20240903,125000,258643710,5600,5600,5600,5600,21
20240903,124900,258526110,5600,5600,5600,5600,760
20240903,124800,254270110,5590,5590,5590,5590,0
20240903,124700,254270110,5590,5590,5590,5590,20
20240903,124600,254158310,5600,5600,5600,5600,3
20240903,124500,254141510,5590,5590,5590,5590,0
20240903,124400,254141510,5590,5590,5590,5590,0
20240903,124300,254141510,5590,5590,5590,5590,0
20240903,124200,254141510,5590,5600,5600,5590,219
20240903,124100,252917270,5590,5590,5590,5590,321
20240903,124000,251122880,5600,5600,5600,5600,20
20240903,123900,251010880,5600,5600,5600,5600,13
20240903,123800,250938080,5600,5600,5600,5600,0
20240903,123700,250938080,5600,5600,5600,5600,0
20240903,123600,250938080,5600,5600,5600,5600,10
20240903,123500,250882080,5600,5600,5600,5600,0
20240903,123400,250882080,5600,5600,5600,5600,0
20240903,123300,250882080,5600,5600,5600,5600,1
20240903,123200,250876480,5600,5600,5600,5600,10
20240903,123100,250820480,5600,5600,5600,5600,120
20240903,123000,250148480,5600,5590,5600,5590,111
20240903,122900,249527980,5610,5610,5610,5610,1
20240903,122800,249522370,5590,5590,5590,5590,413
20240903,122700,247213700,5590,5600,5600,5590,100
20240903,122600,246654500,5590,5590,5590,5590,0
20240903,122500,246654500,5590,5600,5600,5590,4544
20240903,122400,221217360,5610,5610,5610,5600,617
20240903,122300,217762130,5610,5610,5610,5610,2
20240903,122200,217750910,5610,5610,5610,5610,9
20240903,122100,217700420,5610,5610,5610,5610,5
20240903,122000,217672370,5610,5610,5610,5610,10
20240903,121900,217616270,5600,5600,5600,5600,435
20240903,121800,215180270,5610,5610,5610,5610,0
20240903,121700,215180270,5610,5610,5610,5610,0
20240903,121600,215180270,5610,5610,5610,5610,0
20240903,121500,215180270,5610,5610,5610,5610,0
20240903,121400,215180270,5610,5630,5630,5610,2274
20240903,121300,202415130,5630,5630,5630,5630,40
20240903,121200,202189930,5630,5630,5630,5630,7
20240903,121100,202150520,5630,5630,5630,5630,1
20240903,121000,202144890,5610,5620,5620,5610,66
20240903,120900,201774430,5630,5630,5630,5630,0
20240903,120800,201774430,5630,5630,5630,5620,5
20240903,120700,201746300,5620,5620,5620,5620,0
20240903,120600,201746300,5620,5620,5620,5620,0
20240903,120500,201746300,5620,5620,5620,5620,308
20240903,120400,200015340,5640,5640,5640,5640,0
20240903,120300,200015340,5640,5640,5640,5640,1
20240903,120200,200009700,5630,5630,5630,5630,25
20240903,120100,199868950,5630,5640,5640,5630,1368
20240903,120000,192166920,5640,5640,5640,5640,0
20240903,115900,192166920,5640,5640,5640,5640,0
20240903,115800,192166920,5640,5650,5650,5640,485
20240903,115700,189431500,5650,5650,5650,5650,27
20240903,115600,189278950,5650,5650,5650,5650,114
20240903,115500,188634850,5650,5640,5650,5640,2
20240903,115400,188623560,5650,5650,5650,5650,4
20240903,115300,188600960,5650,5650,5650,5650,0
20240903,115200,188600960,5650,5650,5650,5650,4
20240903,115100,188578360,5640,5640,5640,5640,0
20240903,115000,188578360,5640,5650,5650,5640,302
20240903,114900,186875060,5650,5650,5650,5650,0
20240903,114800,186875060,5650,5650,5650,5650,0
20240903,114700,186875060,5650,5650,5650,5650,0
20240903,114600,186875060,5650,5650,5650,5650,1
20240903,114500,186869410,5650,5650,5650,5650,9
20240903,114400,186818560,5650,5650,5650,5650,0
20240903,114300,186818560,5650,5650,5650,5650,6
20240903,114200,186784660,5650,5640,5650,5640,2
20240903,114100,186773370,5650,5650,5650,5650,0
20240903,114000,186773370,5650,5650,5650,5650,59
20240903,113900,186440020,5650,5650,5650,5650,2
20240903,113800,186428720,5650,5650,5650,5650,11
20240903,113700,186366570,5640,5640,5640,5640,19
20240903,113600,186259410,5650,5650,5650,5650,0
20240903,113500,186259410,5650,5640,5650,5640,151
20240903,113400,185407760,5640,5640,5640,5640,100
20240903,113300,184843760,5640,5640,5640,5640,71
20240903,113200,184443320,5650,5650,5650,5650,0
20240903,113100,184443320,5650,5650,5650,5650,0
20240903,113000,184443320,5650,5650,5650,5650,0
20240903,112900,184443320,5650,5650,5650,5650,12
20240903,112800,184375520,5650,5650,5650,5650,508
20240903,112700,181505320,5650,5650,5650,5650,0
20240903,112600,181505320,5650,5650,5650,5650,0
20240903,112500,181505320,5650,5650,5650,5650,1
20240903,112400,181499670,5650,5650,5650,5650,0
20240903,112300,181499670,5650,5640,5650,5640,10
20240903,112200,181443230,5640,5650,5650,5640,77
20240903,112100,181008320,5650,5650,5650,5650,1
20240903,112000,181002670,5640,5640,5640,5640,0
20240903,111900,181002670,5640,5640,5640,5640,0
20240903,111800,181002670,5640,5640,5640,5640,0
20240903,111700,181002670,5640,5640,5640,5640,200
20240903,111600,179874670,5650,5650,5650,5650,0
20240903,111500,179874670,5650,5650,5650,5650,1
20240903,111400,179869020,5640,5640,5640,5640,0
20240903,111300,179869020,5640,5640,5640,5640,0
20240903,111200,179869020,5640,5640,5640,5640,12
20240903,111100,179801340,5650,5650,5650,5650,0
20240903,111000,179801340,5650,5650,5650,5650,0
20240903,110900,179801340,5650,5650,5650,5650,0
20240903,110800,179801340,5650,5650,5650,5650,1
20240903,110700,179795690,5640,5640,5640,5640,110
20240903,110600,179175290,5640,5640,5640,5640,800
20240903,110500,174663290,5650,5650,5650,5650,0
20240903,110400,174663290,5650,5650,5650,5650,1
20240903,110300,174657640,5640,5640,5650,5640,130
20240903,110200,173924430,5650,5650,5650,5650,0
20240903,110100,173924430,5650,5650,5650,5650,1
20240903,110000,173918780,5640,5640,5640,5640,300
20240903,105900,172226780,5650,5650,5650,5650,0
20240903,105800,172226780,5650,5650,5650,5650,0
20240903,105700,172226780,5650,5650,5650,5640,31
20240903,105600,172051830,5650,5650,5650,5650,105
20240903,105500,171458580,5650,5640,5650,5640,21
20240903,105400,171340130,5650,5660,5660,5650,103
20240903,105300,170758130,5660,5660,5660,5660,70
20240903,105200,170361930,5660,5660,5660,5660,0
20240903,105100,170361930,5660,5660,5660,5660,0
20240903,105000,170361930,5660,5660,5660,5660,400
20240903,104900,168097930,5660,5660,5660,5660,0
20240903,104800,168097930,5660,5640,5660,5640,41
20240903,104700,167866670,5640,5640,5640,5640,0
20240903,104600,167866670,5640,5640,5640,5640,0
20240903,104500,167866670,5640,5640,5640,5640,200
20240903,104400,166738670,5640,5640,5640,5640,0
20240903,104300,166738670,5640,5650,5650,5640,2457
20240903,104200,152856860,5650,5650,5650,5650,47
20240903,104100,152591310,5670,5670,5670,5670,0
20240903,104000,152591310,5670,5670,5670,5670,5
20240903,103900,152562960,5670,5670,5670,5670,0
20240903,103800,152562960,5670,5670,5670,5670,4
20240903,103700,152540280,5680,5680,5680,5680,0
20240903,103600,152540280,5680,5680,5680,5680,0
20240903,103500,152540280,5680,5680,5680,5680,2
20240903,103400,152528920,5680,5680,5680,5680,500
20240903,103300,149688920,5680,5670,5680,5670,316
20240903,103200,147897180,5660,5660,5660,5660,468
20240903,103100,145248300,5660,5660,5660,5660,593
20240903,103000,141891920,5660,5660,5660,5660,0
20240903,102900,141891920,5660,5660,5660,5660,4
20240903,102800,141869280,5660,5650,5660,5650,11
20240903,102700,141807030,5660,5660,5660,5660,169
20240903,102600,140850490,5660,5660,5660,5660,183
20240903,102500,139814710,5660,5660,5660,5660,0
20240903,102400,139814710,5660,5660,5660,5660,1
20240903,102300,139809050,5660,5660,5660,5660,0
20240903,102200,139809050,5660,5660,5660,5660,102
20240903,102100,139231730,5670,5670,5670,5670,0
20240903,102000,139231730,5670,5670,5670,5670,100
20240903,101900,138664730,5670,5670,5670,5670,251
20240903,101800,137241560,5660,5660,5660,5660,0
20240903,101700,137241560,5660,5660,5660,5660,16
20240903,101600,137151000,5670,5670,5670,5670,0
20240903,101500,137151000,5670,5670,5670,5670,2
20240903,101400,137139660,5660,5660,5660,5660,208
20240903,101300,135962380,5670,5670,5670,5670,103
20240903,101200,135378370,5660,5660,5660,5660,0
20240903,101100,135378370,5660,5660,5660,5660,0
20240903,101000,135378370,5660,5670,5670,5660,17
20240903,100900,135282090,5670,5670,5670,5660,106
20240903,100800,134681170,5670,5670,5670,5670,10
20240903,100700,134624470,5670,5670,5670,5660,337
20240903,100600,132716040,5670,5660,5670,5660,111
20240903,100500,132087670,5660,5670,5670,5660,173
20240903,100400,131108480,5670,5670,5670,5660,35
20240903,100300,130910040,5670,5660,5670,5660,58
20240903,100200,130581730,5660,5660,5670,5660,101
20240903,100100,130010060,5650,5660,5660,5650,136
20240903,100000,129240660,5660,5660,5660,5660,265
20240903,095900,127740760,5660,5660,5660,5660,0
20240903,095800,127740760,5660,5660,5660,5660,9
20240903,095700,127689820,5660,5660,5660,5660,100
20240903,095600,127123820,5670,5670,5670,5670,0
20240903,095500,127123820,5670,5670,5670,5670,0
20240903,095400,127123820,5670,5650,5670,5650,190
20240903,095300,126048120,5650,5650,5650,5650,0
20240903,095200,126048120,5650,5650,5650,5650,2
20240903,095100,126036820,5670,5670,5670,5670,0
20240903,095000,126036820,5670,5680,5680,5670,4
20240903,094900,126014130,5670,5670,5670,5670,36
20240903,094800,125810010,5670,5670,5670,5670,115
20240903,094700,125157960,5670,5660,5670,5660,1234
20240903,094600,118170890,5670,5670,5670,5670,100
20240903,094500,117603890,5670,5670,5670,5670,1
20240903,094400,117598220,5670,5670,5680,5670,428
20240903,094300,115171450,5680,5670,5680,5670,401
20240903,094200,112897770,5670,5670,5670,5670,124
20240903,094100,112194690,5670,5670,5670,5670,10
20240903,094000,112137990,5670,5670,5680,5670,587
20240903,093900,108809690,5670,5670,5680,5670,170
20240903,093800,107845700,5670,5680,5680,5670,648
20240903,093700,104171530,5680,5680,5680,5680,50
20240903,093600,103887530,5680,5680,5680,5680,1
20240903,093500,103881850,5680,5680,5680,5680,1
20240903,093400,103876170,5680,5680,5680,5670,90
20240903,093300,103365770,5680,5680,5680,5680,112
20240903,093200,102729610,5680,5670,5680,5670,1402
20240903,093100,94766310,5680,5680,5680,5680,5
20240903,093000,94737910,5680,5680,5680,5680,119
20240903,092900,94061990,5670,5670,5670,5670,181
20240903,092800,93035720,5670,5680,5680,5670,9
20240903,092700,92984680,5680,5690,5690,5680,10
20240903,092600,92927800,5690,5690,5690,5690,64
20240903,092500,92563640,5690,5700,5700,5660,48
20240903,092400,92290450,5700,5680,5700,5680,1111
20240903,092300,85969900,5680,5650,5680,5650,2580
20240903,092200,71363320,5650,5650,5650,5650,3038
20240903,092100,54198620,5650,5650,5650,5650,18
20240903,092000,54096920,5650,5640,5650,5640,304
20240903,091900,52382300,5640,5650,5650,5640,91
20240903,091800,51869000,5650,5650,5650,5650,301
20240903,091700,50168350,5670,5670,5670,5670,0
20240903,091600,50168350,5670,5670,5670,5670,1
20240903,091500,50162680,5670,5670,5670,5670,1
20240903,091400,50157010,5670,5650,5670,5650,2
20240903,091300,50145690,5670,5660,5670,5660,1000
20240903,091200,44481810,5640,5640,5640,5640,430
20240903,091100,42056610,5640,5640,5640,5640,342
20240903,091000,40127730,5670,5640,5670,5640,350
20240903,090900,38153700,5640,5680,5680,5640,744
20240903,090800,33950980,5680,5680,5680,5660,831
20240903,090700,29233960,5680,5690,5690,5680,16
20240903,090600,29142940,5680,5670,5680,5660,371
20240903,090500,27037290,5680,5680,5690,5680,58
20240903,090400,26707740,5700,5670,5700,5660,1422
20240903,090300,18614390,5660,5660,5660,5660,562
20240903,090200,15433470,5660,5630,5670,5630,147
20240903,090100,14602510,5670,5650,5670,5640,877
20240903,090000,9650750,5650,5620,5650,5620,1716