stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,210000,3465792210,4750,4750,4750,4750,11595
20240904,205900,3465792210,4750,4750,4750,4750,0
20240904,205800,3465792210,4750,4750,4750,4750,0
20240904,205700,3465792210,4750,4750,4750,4750,0
20240904,205600,3465792210,4750,4750,4750,4750,0
20240904,205500,3465792210,4750,4750,4750,4750,0
20240904,205400,3465792210,4750,4750,4750,4750,0
20240904,205300,3465792210,4750,4750,4750,4750,0
20240904,205200,3465792210,4750,4750,4750,4750,0
20240904,205100,3465792210,4750,4750,4750,4750,0
20240904,205000,3465792210,4750,4750,4750,4750,0
20240904,204900,3465792210,4750,4750,4750,4750,0
20240904,204800,3465792210,4750,4750,4750,4750,0
20240904,204700,3465792210,4750,4750,4750,4750,0
20240904,204600,3465792210,4750,4750,4750,4750,0
20240904,204500,3465792210,4750,4750,4750,4750,0
20240904,204400,3465792210,4750,4750,4750,4750,0
20240904,204300,3465792210,4750,4750,4750,4750,0
20240904,204200,3465792210,4750,4750,4750,4750,0
20240904,204100,3465792210,4750,4750,4750,4750,0
20240904,204000,3465792210,4750,4750,4750,4750,0
20240904,203900,3465792210,4750,4750,4750,4750,0
20240904,203800,3465792210,4750,4750,4750,4750,0
20240904,203700,3465792210,4750,4750,4750,4750,0
20240904,203600,3465792210,4750,4750,4750,4750,0
20240904,203500,3465792210,4750,4750,4750,4750,0
20240904,203400,3465792210,4750,4750,4750,4750,0
20240904,203300,3465792210,4750,4750,4750,4750,0
20240904,203200,3465792210,4750,4750,4750,4750,0
20240904,203100,3465792210,4750,4750,4750,4750,0
20240904,203000,3465792210,4750,4750,4750,4750,11595
20240904,202900,3465792210,4750,4750,4750,4750,0
20240904,202800,3465792210,4750,4750,4750,4750,0
20240904,202700,3465792210,4750,4750,4750,4750,0
20240904,202600,3465792210,4750,4750,4750,4750,0
20240904,202500,3465792210,4750,4750,4750,4750,0
20240904,202400,3465792210,4750,4750,4750,4750,0
20240904,202300,3465792210,4750,4750,4750,4750,0
20240904,202200,3465792210,4750,4750,4750,4750,0
20240904,202100,3465792210,4750,4750,4750,4750,0
20240904,202000,3465792210,4750,4750,4750,4750,0
20240904,201900,3465792210,4750,4750,4750,4750,0
20240904,201800,3465792210,4750,4750,4750,4750,0
20240904,201700,3465792210,4750,4750,4750,4750,0
20240904,201600,3465792210,4750,4750,4750,4750,0
20240904,201500,3465792210,4750,4750,4750,4750,0
20240904,201400,3465792210,4750,4750,4750,4750,0
20240904,201300,3465792210,4750,4750,4750,4750,0
20240904,201200,3465792210,4750,4750,4750,4750,0
20240904,201100,3465792210,4750,4750,4750,4750,0
20240904,201000,3465792210,4750,4750,4750,4750,0
20240904,200900,3465792210,4750,4750,4750,4750,0
20240904,200800,3465792210,4750,4750,4750,4750,0
20240904,200700,3465792210,4750,4750,4750,4750,0
20240904,200600,3465792210,4750,4750,4750,4750,0
20240904,200500,3465792210,4750,4750,4750,4750,0
20240904,200400,3465792210,4750,4750,4750,4750,0
20240904,200300,3465792210,4750,4750,4750,4750,0
20240904,200200,3465792210,4750,4750,4750,4750,0
20240904,200100,3465792210,4750,4750,4750,4750,0
20240904,200000,3465792210,4750,4750,4750,4750,11595
20240904,195900,3465792210,4750,4750,4750,4750,0
20240904,195800,3465792210,4750,4750,4750,4750,0
20240904,195700,3465792210,4750,4750,4750,4750,0
20240904,195600,3465792210,4750,4750,4750,4750,0
20240904,195500,3465792210,4750,4750,4750,4750,0
20240904,195400,3465792210,4750,4750,4750,4750,0
20240904,195300,3465792210,4750,4750,4750,4750,0
20240904,195200,3465792210,4750,4750,4750,4750,0
20240904,195100,3465792210,4750,4750,4750,4750,0
20240904,195000,3465792210,4750,4750,4750,4750,0
20240904,194900,3465792210,4750,4750,4750,4750,0
20240904,194800,3465792210,4750,4750,4750,4750,0
20240904,194700,3465792210,4750,4750,4750,4750,0
20240904,194600,3465792210,4750,4750,4750,4750,0
20240904,194500,3465792210,4750,4750,4750,4750,0
20240904,194400,3465792210,4750,4750,4750,4750,0
20240904,194300,3465792210,4750,4750,4750,4750,0
20240904,194200,3465792210,4750,4750,4750,4750,0
20240904,194100,3465792210,4750,4750,4750,4750,0
20240904,194000,3465792210,4750,4750,4750,4750,0
20240904,193900,3465792210,4750,4750,4750,4750,0
20240904,193800,3465792210,4750,4750,4750,4750,0
20240904,193700,3465792210,4750,4750,4750,4750,0
20240904,193600,3465792210,4750,4750,4750,4750,0
20240904,193500,3465792210,4750,4750,4750,4750,0
20240904,193400,3465792210,4750,4750,4750,4750,0
20240904,193300,3465792210,4750,4750,4750,4750,0
20240904,193200,3465792210,4750,4750,4750,4750,0
20240904,193100,3465792210,4750,4750,4750,4750,0
20240904,193000,3465792210,4750,4750,4750,4750,11595
20240904,192900,3465792210,4750,4750,4750,4750,0
20240904,192800,3465792210,4750,4750,4750,4750,0
20240904,192700,3465792210,4750,4750,4750,4750,0
20240904,192600,3465792210,4750,4750,4750,4750,0
20240904,192500,3465792210,4750,4750,4750,4750,0
20240904,192400,3465792210,4750,4750,4750,4750,0
20240904,192300,3465792210,4750,4750,4750,4750,0
20240904,192200,3465792210,4750,4750,4750,4750,0
20240904,192100,3465792210,4750,4750,4750,4750,0
20240904,192000,3465792210,4750,4750,4750,4750,0
20240904,191900,3465792210,4750,4750,4750,4750,0
20240904,191800,3465792210,4750,4750,4750,4750,0
20240904,191700,3465792210,4750,4750,4750,4750,0
20240904,191600,3465792210,4750,4750,4750,4750,0
20240904,191500,3465792210,4750,4750,4750,4750,0
20240904,191400,3465792210,4750,4750,4750,4750,0
20240904,191300,3465792210,4750,4750,4750,4750,0
20240904,191200,3465792210,4750,4750,4750,4750,0
20240904,191100,3465792210,4750,4750,4750,4750,0
20240904,191000,3465792210,4750,4750,4750,4750,0
20240904,190900,3465792210,4750,4750,4750,4750,0
20240904,190800,3465792210,4750,4750,4750,4750,0
20240904,190700,3465792210,4750,4750,4750,4750,0
20240904,190600,3465792210,4750,4750,4750,4750,0
20240904,190500,3465792210,4750,4750,4750,4750,0
20240904,190400,3465792210,4750,4750,4750,4750,0
20240904,190300,3465792210,4750,4750,4750,4750,0
20240904,190200,3465792210,4750,4750,4750,4750,0
20240904,190100,3465792210,4750,4750,4750,4750,0
20240904,190000,3465792210,4750,4750,4750,4750,11595
20240904,185900,3465792210,4750,4750,4750,4750,0
20240904,185800,3465792210,4750,4750,4750,4750,0
20240904,185700,3465792210,4750,4750,4750,4750,0
20240904,185600,3465792210,4750,4750,4750,4750,0
20240904,185500,3465792210,4750,4750,4750,4750,0
20240904,185400,3465792210,4750,4750,4750,4750,0
20240904,185300,3465792210,4750,4750,4750,4750,0
20240904,185200,3465792210,4750,4750,4750,4750,0
20240904,185100,3465792210,4750,4750,4750,4750,0
20240904,185000,3465792210,4750,4750,4750,4750,0
20240904,184900,3465792210,4750,4750,4750,4750,0
20240904,184800,3465792210,4750,4750,4750,4750,0
20240904,184700,3465792210,4750,4750,4750,4750,0
20240904,184600,3465792210,4750,4750,4750,4750,0
20240904,184500,3465792210,4750,4750,4750,4750,0
20240904,184400,3465792210,4750,4750,4750,4750,0
20240904,184300,3465792210,4750,4750,4750,4750,0
20240904,184200,3465792210,4750,4750,4750,4750,0
20240904,184100,3465792210,4750,4750,4750,4750,0
20240904,184000,3465792210,4750,4750,4750,4750,0
20240904,183900,3465792210,4750,4750,4750,4750,0
20240904,183800,3465792210,4750,4750,4750,4750,0
20240904,183700,3465792210,4750,4750,4750,4750,0
20240904,183600,3465792210,4750,4750,4750,4750,0
20240904,183500,3465792210,4750,4750,4750,4750,0
20240904,183400,3465792210,4750,4750,4750,4750,0
20240904,183300,3465792210,4750,4750,4750,4750,0
20240904,183200,3465792210,4750,4750,4750,4750,0
20240904,183100,3465792210,4750,4750,4750,4750,0
20240904,183000,3465792210,4750,4750,4750,4750,11595
20240904,182900,3465792210,4750,4750,4750,4750,0
20240904,182800,3465792210,4750,4750,4750,4750,0
20240904,182700,3465792210,4750,4750,4750,4750,0
20240904,182600,3465792210,4750,4750,4750,4750,0
20240904,182500,3465792210,4750,4750,4750,4750,0
20240904,182400,3465792210,4750,4750,4750,4750,0
20240904,182300,3465792210,4750,4750,4750,4750,0
20240904,182200,3465792210,4750,4750,4750,4750,0
20240904,182100,3465792210,4750,4750,4750,4750,0
20240904,182000,3465792210,4750,4750,4750,4750,0
20240904,181900,3465792210,4750,4750,4750,4750,0
20240904,181800,3465792210,4750,4750,4750,4750,0
20240904,181700,3465792210,4750,4750,4750,4750,0
20240904,181600,3465792210,4750,4750,4750,4750,0
20240904,181500,3465792210,4750,4750,4750,4750,0
20240904,181400,3465792210,4750,4750,4750,4750,0
20240904,181300,3465792210,4750,4750,4750,4750,0
20240904,181200,3465792210,4750,4750,4750,4750,0
20240904,181100,3465792210,4750,4750,4750,4750,0
20240904,181000,3465792210,4750,4750,4750,4750,0
20240904,180900,3465792210,4750,4750,4750,4750,0
20240904,180800,3465792210,4750,4750,4750,4750,0
20240904,180700,3465792210,4750,4750,4750,4750,0
20240904,180600,3465792210,4750,4750,4750,4750,0
20240904,180500,3465792210,4750,4750,4750,4750,0
20240904,180400,3465792210,4750,4750,4750,4750,0
20240904,180300,3465792210,4750,4750,4750,4750,0
20240904,180200,3465792210,4750,4750,4750,4750,0
20240904,180100,3465792210,4750,4750,4750,4750,0
20240904,180000,3465792210,4750,4750,4750,4750,11595
20240904,175900,3465792210,4750,4750,4750,4750,0
20240904,175800,3465792210,4750,4750,4750,4750,0
20240904,175700,3465792210,4750,4750,4750,4750,0
20240904,175600,3465792210,4750,4750,4750,4750,0
20240904,175500,3465792210,4750,4750,4750,4750,0
20240904,175400,3465792210,4750,4750,4750,4750,0
20240904,175300,3465792210,4750,4750,4750,4750,0
20240904,175200,3465792210,4750,4750,4750,4750,0
20240904,175100,3465792210,4750,4750,4750,4750,0
20240904,175000,3465792210,4750,4750,4750,4750,0
20240904,174900,3465792210,4750,4750,4750,4750,0
20240904,174800,3465792210,4750,4750,4750,4750,0
20240904,174700,3465792210,4750,4750,4750,4750,0
20240904,174600,3465792210,4750,4750,4750,4750,0
20240904,174500,3465792210,4750,4750,4750,4750,0
20240904,174400,3465792210,4750,4750,4750,4750,0
20240904,174300,3465792210,4750,4750,4750,4750,0
20240904,174200,3465792210,4750,4750,4750,4750,0
20240904,174100,3465792210,4750,4750,4750,4750,0
20240904,174000,3465792210,4750,4750,4750,4750,0
20240904,173900,3465792210,4750,4750,4750,4750,0
20240904,173800,3465792210,4750,4750,4750,4750,0
20240904,173700,3465792210,4750,4750,4750,4750,0
20240904,173600,3465792210,4750,4750,4750,4750,0
20240904,173500,3465792210,4750,4750,4750,4750,0
20240904,173400,3465792210,4750,4750,4750,4750,0
20240904,173300,3465792210,4750,4750,4750,4750,0
20240904,173200,3465792210,4750,4750,4750,4750,0
20240904,173100,3465792210,4750,4750,4750,4750,0
20240904,173000,3465792210,4750,4750,4750,4750,11595
20240904,172900,3465792210,4750,4750,4750,4750,0
20240904,172800,3465792210,4750,4750,4750,4750,0
20240904,172700,3465792210,4750,4750,4750,4750,0
20240904,172600,3465792210,4750,4750,4750,4750,0
20240904,172500,3465792210,4750,4750,4750,4750,0
20240904,172400,3465792210,4750,4750,4750,4750,0
20240904,172300,3465792210,4750,4750,4750,4750,0
20240904,172200,3465792210,4750,4750,4750,4750,0
20240904,172100,3465792210,4750,4750,4750,4750,0
20240904,172000,3465792210,4750,4750,4750,4750,0
20240904,171900,3465792210,4750,4750,4750,4750,0
20240904,171800,3465792210,4750,4750,4750,4750,0
20240904,171700,3465792210,4750,4750,4750,4750,0
20240904,171600,3465792210,4750,4750,4750,4750,0
20240904,171500,3465792210,4750,4750,4750,4750,0
20240904,171400,3465792210,4750,4750,4750,4750,0
20240904,171300,3465792210,4750,4750,4750,4750,0
20240904,171200,3465792210,4750,4750,4750,4750,0
20240904,171100,3465792210,4750,4750,4750,4750,0
20240904,171000,3465792210,4750,4750,4750,4750,0
20240904,170900,3465792210,4750,4750,4750,4750,0
20240904,170800,3465792210,4750,4750,4750,4750,0
20240904,170700,3465792210,4750,4750,4750,4750,0
20240904,170600,3465792210,4750,4750,4750,4750,0
20240904,170500,3465792210,4750,4750,4750,4750,0
20240904,170400,3465792210,4750,4750,4750,4750,0
20240904,170300,3465792210,4750,4750,4750,4750,0
20240904,170200,3465792210,4750,4750,4750,4750,0
20240904,170100,3465792210,4750,4750,4750,4750,0
20240904,170000,3465792210,4750,4750,4750,4750,11595
20240904,165900,3465792210,4750,4750,4750,4750,0
20240904,165800,3465792210,4750,4750,4750,4750,0
20240904,165700,3465792210,4750,4750,4750,4750,0
20240904,165600,3465792210,4750,4750,4750,4750,0
20240904,165500,3465792210,4750,4750,4750,4750,0
20240904,165400,3465792210,4750,4750,4750,4750,0
20240904,165300,3465792210,4750,4750,4750,4750,0
20240904,165200,3465792210,4750,4750,4750,4750,0
20240904,165100,3465792210,4750,4750,4750,4750,0
20240904,165000,3465792210,4750,4750,4750,4750,0
20240904,164900,3465792210,4750,4750,4750,4750,0
20240904,164800,3465792210,4750,4750,4750,4750,0
20240904,164700,3465792210,4750,4750,4750,4750,0
20240904,164600,3465792210,4750,4750,4750,4750,0
20240904,164500,3465792210,4750,4750,4750,4750,0
20240904,164400,3465792210,4750,4750,4750,4750,0
20240904,164300,3465792210,4750,4750,4750,4750,0
20240904,164200,3465792210,4750,4750,4750,4750,0
20240904,164100,3465792210,4750,4750,4750,4750,0
20240904,164000,3465792210,4750,4750,4750,4750,0
20240904,163900,3465792210,4750,4750,4750,4750,0
20240904,163800,3465792210,4750,4750,4750,4750,0
20240904,163700,3465792210,4750,4750,4750,4750,0
20240904,163600,3465792210,4750,4750,4750,4750,0
20240904,163500,3465792210,4750,4750,4750,4750,0
20240904,163400,3465792210,4750,4750,4750,4750,0
20240904,163300,3465792210,4750,4750,4750,4750,0
20240904,163200,3465792210,4750,4750,4750,4750,0
20240904,163100,3465792210,4750,4750,4750,4750,0
20240904,163000,3465792210,4750,4750,4750,4750,11595
20240904,162900,3465792210,4750,4750,4750,4750,0
20240904,162800,3465792210,4750,4750,4750,4750,0
20240904,162700,3465792210,4750,4750,4750,4750,0
20240904,162600,3465792210,4750,4750,4750,4750,0
20240904,162500,3465792210,4750,4750,4750,4750,0
20240904,162400,3465792210,4750,4750,4750,4750,0
20240904,162300,3465792210,4750,4750,4750,4750,0
20240904,162200,3465792210,4750,4750,4750,4750,0
20240904,162100,3465792210,4750,4750,4750,4750,0
20240904,162000,3465792210,4750,4750,4750,4750,0
20240904,161900,3465792210,4750,4750,4750,4750,0
20240904,161800,3465792210,4750,4750,4750,4750,0
20240904,161700,3465792210,4750,4750,4750,4750,0
20240904,161600,3465792210,4750,4750,4750,4750,0
20240904,161500,3465792210,4750,4750,4750,4750,0
20240904,161400,3465792210,4750,4750,4750,4750,0
20240904,161300,3465792210,4750,4750,4750,4750,0
20240904,161200,3465792210,4750,4750,4750,4750,0
20240904,161100,3465792210,4750,4750,4750,4750,0
20240904,161000,3465792210,4750,4750,4750,4750,0
20240904,160900,3465792210,4750,4750,4750,4750,0
20240904,160800,3465792210,4750,4750,4750,4750,0
20240904,160700,3465792210,4750,4750,4750,4750,0
20240904,160600,3465792210,4750,4750,4750,4750,0
20240904,160500,3465792210,4750,4750,4750,4750,0
20240904,160400,3465792210,4750,4750,4750,4750,0
20240904,160300,3465792210,4750,4750,4750,4750,0
20240904,160200,3465792210,4750,4750,4750,4750,0
20240904,160100,3465792210,4750,4750,4750,4750,0
20240904,160000,3465792210,4750,4750,4750,4750,11595
20240904,155900,3465792210,4750,4750,4750,4750,0
20240904,155800,3465792210,4750,4750,4750,4750,0
20240904,155700,3465792210,4750,4750,4750,4750,0
20240904,155600,3465792210,4750,4750,4750,4750,0
20240904,155500,3465792210,4750,4750,4750,4750,0
20240904,155400,3465792210,4750,4750,4750,4750,0
20240904,155300,3465792210,4750,4750,4750,4750,0
20240904,155200,3465792210,4750,4750,4750,4750,0
20240904,155100,3465792210,4750,4750,4750,4750,0
20240904,155000,3465792210,4750,4750,4750,4750,0
20240904,154900,3465792210,4750,4750,4750,4750,0
20240904,154800,3465792210,4750,4750,4750,4750,0
20240904,154700,3465792210,4750,4750,4750,4750,0
20240904,154600,3465792210,4750,4750,4750,4750,0
20240904,154500,3465792210,4750,4750,4750,4750,0
20240904,154400,3465792210,4750,4750,4750,4750,0
20240904,154300,3465792210,4750,4750,4750,4750,0
20240904,154200,3465792210,4750,4750,4750,4750,0
20240904,154100,3465792210,4750,4750,4750,4750,0
20240904,154000,3465792210,4750,4750,4750,4750,0
20240904,153900,3465792210,4750,4750,4750,4750,0
20240904,153800,3465792210,4750,4750,4750,4750,0
20240904,153700,3465792210,4750,4750,4750,4750,0
20240904,153600,3465792210,4750,4750,4750,4750,0
20240904,153500,3465792210,4750,4750,4750,4750,0
20240904,153400,3465792210,4750,4750,4750,4750,0
20240904,153300,3465792210,4750,4750,4750,4750,0
20240904,153200,3465792210,4750,4750,4750,4750,0
20240904,153100,3465792210,4750,4750,4750,4750,0
20240904,153000,3465792210,4750,4750,4750,4750,23190
20240904,152900,3410715960,4760,4760,4760,4760,0
20240904,152800,3410715960,4760,4760,4760,4760,0
20240904,152700,3410715960,4760,4760,4760,4760,0
20240904,152600,3410715960,4760,4760,4760,4760,0
20240904,152500,3410715960,4760,4760,4760,4760,0
20240904,152400,3410715960,4760,4760,4760,4760,0
20240904,152300,3410715960,4760,4760,4760,4760,0
20240904,152200,3410715960,4760,4760,4760,4760,0
20240904,152100,3410715960,4760,4760,4760,4760,0
20240904,152000,3410715960,4760,4760,4760,4760,0
20240904,151900,3410715960,4760,4765,4765,4755,3902
20240904,151800,3392136725,4770,4755,4770,4755,8225
20240904,151700,3352963245,4755,4750,4755,4750,2607
20240904,151600,3340572430,4750,4740,4750,4740,1106
20240904,151500,3335324390,4750,4750,4750,4750,495
20240904,151400,3332973140,4755,4710,4755,4710,12115
20240904,151300,3275556265,4720,4715,4720,4710,1634
20240904,151200,3267852200,4715,4715,4715,4715,969
20240904,151100,3263283365,4720,4720,4720,4720,300
20240904,151000,3261867365,4720,4720,4720,4720,550
20240904,150900,3259271365,4720,4720,4720,4720,2119
20240904,150800,3249269685,4700,4720,4720,4700,6532
20240904,150700,3218520065,4720,4720,4720,4720,2343
20240904,150600,3207461105,4720,4720,4720,4720,105
20240904,150500,3206965505,4720,4720,4720,4720,1617
20240904,150400,3199333265,4720,4725,4730,4720,1200
20240904,150300,3193664765,4720,4730,4730,4720,305
20240904,150200,3192223820,4730,4725,4730,4725,2047
20240904,150100,3182551740,4725,4720,4725,4720,1291
20240904,150000,3176457670,4725,4725,4730,4725,716
20240904,145900,3173072380,4730,4725,4730,4725,46
20240904,145800,3172855015,4725,4725,4725,4725,186
20240904,145700,3171976165,4720,4720,4725,4720,1766
20240904,145600,3163639075,4720,4715,4720,4715,4475
20240904,145500,3142518125,4715,4720,4720,4715,5300
20240904,145400,3117527200,4720,4710,4720,4710,587
20240904,145300,3114758075,4710,4710,4710,4710,904
20240904,145200,3110500235,4710,4715,4715,4710,280
20240904,145100,3109180935,4710,4710,4710,4710,0
20240904,145000,3109180935,4710,4720,4720,4710,599
20240904,144900,3106354655,4720,4715,4720,4710,119
20240904,144800,3105793555,4710,4715,4715,4710,2782
20240904,144700,3092680335,4710,4720,4720,4710,20
20240904,144600,3092586035,4710,4710,4710,4710,301
20240904,144500,3091168325,4710,4720,4720,4705,3125
20240904,144400,3076453405,4720,4720,4720,4720,2786
20240904,144300,3063303485,4720,4720,4720,4720,375
20240904,144200,3061533485,4720,4710,4720,4710,1326
20240904,144100,3055287325,4710,4710,4710,4710,906
20240904,144000,3051020065,4710,4715,4715,4710,288
20240904,143900,3049663035,4715,4715,4715,4715,0
20240904,143800,3049663035,4715,4720,4720,4715,1863
20240904,143700,3040873915,4720,4720,4720,4720,453
20240904,143600,3038735755,4725,4730,4730,4725,44
20240904,143500,3038527665,4730,4740,4740,4730,492
20240904,143400,3036196555,4740,4740,4740,4740,206
20240904,143300,3035220115,4745,4745,4745,4745,18
20240904,143200,3035134705,4745,4745,4745,4745,5
20240904,143100,3035110980,4750,4745,4750,4740,1210
20240904,143000,3029364665,4745,4740,4750,4740,1029
20240904,142900,3024484105,4740,4745,4750,4740,776
20240904,142800,3020801390,4750,4750,4750,4750,79
20240904,142700,3020426140,4750,4740,4750,4740,7887
20240904,142600,2983017310,4740,4740,4740,4730,3506
20240904,142500,2966410010,4735,4710,4740,4710,3571
20240904,142400,2949502510,4710,4720,4720,4710,888
20240904,142300,2945312560,4720,4705,4735,4705,3201
20240904,142200,2930184305,4720,4710,4720,4710,482
20240904,142100,2927910980,4710,4705,4710,4705,10
20240904,142000,2927863895,4700,4700,4705,4700,418
20240904,141900,2925899045,4705,4705,4705,4705,1
20240904,141800,2925894340,4705,4700,4705,4700,82
20240904,141700,2925508935,4695,4695,4695,4695,0
20240904,141600,2925508935,4695,4705,4705,4695,6013
20240904,141500,2897249390,4705,4710,4710,4705,55
20240904,141400,2896990485,4710,4725,4725,4710,212
20240904,141300,2895988800,4725,4725,4725,4725,10
20240904,141200,2895941550,4730,4730,4730,4730,20
20240904,141100,2895846950,4725,4715,4725,4705,1601
20240904,141000,2888288220,4715,4715,4715,4715,0
20240904,140900,2888288220,4715,4710,4715,4700,1207
20240904,140800,2882600395,4700,4700,4700,4700,521
20240904,140700,2880151695,4700,4705,4705,4700,214
20240904,140600,2879145525,4705,4715,4715,4705,1350
20240904,140500,2872786185,4715,4730,4730,4715,1089
20240904,140400,2867635730,4730,4715,4730,4710,2002
20240904,140300,2858188925,4710,4715,4720,4710,1221
20240904,140200,2852432355,4720,4720,4720,4720,107
20240904,140100,2851927315,4725,4730,4730,4725,307
20240904,140000,2850476630,4735,4720,4735,4720,1405
20240904,135900,2843825500,4720,4730,4735,4720,1927
20240904,135800,2834704710,4730,4735,4735,4710,5883
20240904,135700,2806854175,4735,4700,4735,4700,9356
20240904,135600,2762658175,4705,4710,4710,4705,1324
20240904,135500,2756427725,4705,4705,4705,4705,530
20240904,135400,2753934075,4705,4705,4705,4705,4000
20240904,135300,2735114075,4695,4700,4705,4695,2265
20240904,135200,2724460005,4700,4680,4700,4675,3741
20240904,135100,2706924395,4680,4680,4680,4680,2401
20240904,135000,2695687715,4680,4680,4695,4680,226
20240904,134900,2694627035,4680,4695,4695,4680,5198
20240904,134800,2670293250,4700,4700,4700,4700,0
20240904,134700,2670293250,4700,4695,4700,4690,1110
20240904,134600,2665086430,4695,4695,4695,4695,0
20240904,134500,2665086430,4695,4695,4695,4690,635
20240904,134400,2662105155,4690,4700,4700,4690,4052
20240904,134300,2643062880,4700,4700,4700,4700,5888
20240904,134200,2615389280,4700,4700,4700,4700,148
20240904,134100,2614693680,4700,4695,4700,4695,700
20240904,134000,2611404680,4700,4700,4700,4700,560
20240904,133900,2608772680,4685,4685,4685,4685,227
20240904,133800,2607709185,4685,4695,4695,4685,466
20240904,133700,2605523915,4695,4690,4695,4690,333
20240904,133600,2603960880,4695,4695,4695,4695,258
20240904,133500,2602749570,4695,4695,4700,4695,179
20240904,133400,2601908665,4695,4695,4695,4690,218
20240904,133300,2600885655,4695,4690,4695,4690,1557
20240904,133200,2593575750,4690,4690,4690,4690,3
20240904,133100,2593561680,4690,4690,4690,4690,465
20240904,133000,2591380830,4690,4690,4690,4690,42
20240904,132900,2591183850,4690,4690,4690,4690,108
20240904,132800,2590677330,4690,4680,4690,4680,43
20240904,132700,2590475890,4675,4675,4675,4675,700
20240904,132600,2587203390,4675,4690,4690,4675,262
20240904,132500,2585976350,4690,4680,4695,4680,1995
20240904,132400,2576622045,4685,4685,4685,4685,380
20240904,132300,2574841745,4685,4685,4685,4685,220
20240904,132200,2573811045,4665,4685,4685,4665,2001
20240904,132100,2564476360,4665,4675,4675,4665,8691
20240904,132000,2523921265,4675,4675,4675,4675,6
20240904,131900,2523893215,4675,4685,4690,4675,2645
20240904,131800,2511503770,4670,4685,4685,4670,1395
20240904,131700,2504969180,4685,4685,4685,4685,89
20240904,131600,2504552215,4670,4670,4670,4670,5
20240904,131500,2504528865,4670,4685,4685,4670,1261
20240904,131400,2498627330,4680,4685,4685,4670,1542
20240904,131300,2491405575,4685,4680,4685,4670,25
20240904,131200,2491288740,4680,4685,4685,4680,202
20240904,131100,2490343370,4685,4685,4685,4685,9
20240904,131000,2490301205,4685,4670,4685,4660,771
20240904,130900,2486701080,4670,4670,4670,4670,200
20240904,130800,2485767080,4665,4680,4680,4665,364
20240904,130700,2484067565,4680,4680,4680,4680,0
20240904,130600,2484067565,4680,4670,4680,4670,211
20240904,130500,2483082185,4680,4680,4680,4680,415
20240904,130400,2481139985,4680,4680,4680,4680,1740
20240904,130300,2472996785,4680,4670,4680,4660,1949
20240904,130200,2463896220,4670,4660,4670,4660,213
20240904,130100,2462903060,4660,4640,4660,4640,1410
20240904,130000,2456338450,4645,4635,4645,4635,3119
20240904,125900,2441863875,4635,4635,4635,4630,1700
20240904,125800,2433987345,4630,4645,4645,4630,395
20240904,125700,2432158465,4645,4620,4645,4620,2
20240904,125600,2432149200,4615,4620,4630,4615,587
20240904,125500,2429437310,4615,4620,4620,4610,9343
20240904,125400,2386344300,4620,4640,4640,4620,19321
20240904,125300,2296941015,4640,4650,4650,4640,3297
20240904,125200,2281641445,4650,4645,4650,4645,686
20240904,125100,2278452475,4645,4660,4660,4645,5026
20240904,125000,2255089200,4660,4670,4670,4660,139
20240904,124900,2254440180,4670,4670,4670,4670,1
20240904,124800,2254435510,4675,4675,4675,4655,522
20240904,124700,2252004170,4680,4680,4680,4680,95
20240904,124600,2251559570,4680,4680,4680,4680,0
20240904,124500,2251559570,4680,4680,4680,4680,26
20240904,124400,2251437890,4680,4680,4680,4680,8
20240904,124300,2251400450,4680,4685,4690,4680,513
20240904,124200,2248997620,4680,4680,4680,4680,20
20240904,124100,2248904020,4680,4670,4680,4670,104
20240904,124000,2248417310,4670,4675,4675,4670,430
20240904,123900,2246408985,4650,4650,4655,4650,750
20240904,123800,2242920485,4650,4650,4660,4650,158
20240904,123700,2242185755,4650,4660,4660,4650,2203
20240904,123600,2231940490,4660,4660,4660,4660,324
20240904,123500,2230430650,4660,4680,4680,4660,530
20240904,123400,2227950850,4680,4670,4680,4670,500
20240904,123300,2225611065,4655,4655,4655,4655,3
20240904,123200,2225597100,4670,4670,4670,4670,101
20240904,123100,2225125430,4655,4670,4670,4655,260
20240904,123000,2223914185,4670,4645,4670,4645,2586
20240904,122900,2211889285,4645,4650,4650,4645,673
20240904,122800,2208759960,4650,4660,4660,4645,31510
20240904,122700,2062240180,4650,4680,4680,4650,31955
20240904,122600,1913482985,4675,4690,4690,4675,3
20240904,122500,1913468945,4690,4685,4690,4680,74
20240904,122400,1913122375,4680,4680,4680,4680,748
20240904,122300,1909621735,4680,4680,4680,4675,2193
20240904,122200,1899358895,4675,4675,4675,4675,32
20240904,122100,1899209295,4675,4685,4685,4675,249
20240904,122000,1898045160,4685,4680,4685,4680,316
20240904,121900,1896565780,4680,4680,4680,4680,21
20240904,121800,1896467500,4680,4685,4685,4680,1344
20240904,121700,1890177530,4685,4690,4690,4685,61
20240904,121600,1889891605,4690,4695,4695,4680,30
20240904,121500,1889750955,4675,4680,4680,4675,1372
20240904,121400,1883333295,4680,4680,4680,4680,2321
20240904,121300,1872471015,4680,4690,4690,4680,7103
20240904,121200,1839214315,4685,4690,4690,4685,397
20240904,121100,1837352485,4695,4695,4695,4690,166
20240904,121000,1836573825,4690,4690,4690,4690,500
20240904,120900,1834228825,4690,4690,4690,4690,903
20240904,120800,1829993755,4690,4690,4690,4690,191
20240904,120700,1829097965,4690,4690,4695,4690,770
20240904,120600,1825486640,4690,4695,4695,4685,1510
20240904,120500,1818403385,4710,4710,4710,4710,1
20240904,120400,1818398675,4695,4695,4695,4695,48
20240904,120300,1818173315,4700,4700,4700,4700,0
20240904,120200,1818173315,4700,4710,4710,4700,73
20240904,120100,1817830145,4700,4710,4710,4700,38
20240904,120000,1817651530,4710,4700,4710,4700,19
20240904,115900,1817562220,4690,4700,4700,4690,6004
20240904,115800,1789367090,4700,4710,4710,4700,521
20240904,115700,1786916345,4710,4710,4710,4710,0
20240904,115600,1786916345,4710,4710,4710,4710,220
20240904,115500,1785880145,4710,4715,4715,4710,3001
20240904,115400,1771745360,4710,4710,4710,4710,100
20240904,115300,1771274360,4710,4710,4710,4710,11
20240904,115200,1771222550,4710,4710,4710,4705,1214
20240904,115100,1765509610,4710,4720,4720,4710,210
20240904,115000,1764519350,4720,4715,4720,4710,1456
20240904,114900,1757658490,4715,4715,4715,4715,1102
20240904,114800,1752462560,4715,4720,4720,4715,2205
20240904,114700,1742060925,4720,4720,4720,4720,83
20240904,114600,1741669165,4720,4720,4720,4720,1017
20240904,114500,1736868925,4720,4730,4730,4720,700
20240904,114400,1733561370,4730,4730,4730,4725,102
20240904,114300,1733078960,4730,4730,4730,4730,118
20240904,114200,1732520820,4730,4735,4735,4730,41
20240904,114100,1732326885,4735,4735,4735,4730,54
20240904,114000,1732071335,4735,4740,4740,4735,6
20240904,113900,1732042900,4735,4735,4735,4735,15
20240904,113800,1731971875,4735,4735,4735,4730,184
20240904,113700,1731100990,4735,4735,4735,4735,3
20240904,113600,1731086785,4730,4730,4730,4730,101
20240904,113500,1730609055,4730,4730,4730,4730,0
20240904,113400,1730609055,4730,4730,4730,4730,2
20240904,113300,1730599595,4735,4735,4735,4735,0
20240904,113200,1730599595,4735,4735,4735,4735,0
20240904,113100,1730599595,4735,4735,4735,4735,0
20240904,113000,1730599595,4735,4725,4735,4725,384
20240904,112900,1728785185,4730,4725,4730,4725,1035
20240904,112800,1723890085,4725,4725,4725,4725,0
20240904,112700,1723890085,4725,4720,4725,4720,48
20240904,112600,1723663520,4720,4710,4720,4700,386
20240904,112500,1721843540,4700,4705,4710,4700,125
20240904,112400,1721255480,4710,4710,4710,4710,21
20240904,112300,1721156570,4710,4720,4720,4695,11577
20240904,112200,1666682225,4730,4735,4735,4730,103
20240904,112100,1666195030,4730,4730,4730,4730,300
20240904,112000,1664776030,4715,4715,4715,4715,1
20240904,111900,1664771315,4715,4720,4720,4715,109
20240904,111800,1664257255,4715,4715,4715,4715,401
20240904,111700,1662366540,4710,4715,4715,4710,2288
20240904,111600,1651585410,4715,4715,4715,4715,1
20240904,111500,1651580695,4715,4715,4715,4715,75
20240904,111400,1651227070,4715,4730,4730,4715,52
20240904,111300,1650981605,4715,4715,4715,4715,60
20240904,111200,1650698705,4715,4720,4730,4715,905
20240904,111100,1646425255,4720,4720,4720,4720,20
20240904,111000,1646330855,4720,4720,4720,4720,160
20240904,110900,1645575655,4720,4720,4720,4720,144
20240904,110800,1644895975,4720,4720,4720,4720,498
20240904,110700,1642545415,4730,4720,4730,4720,18
20240904,110600,1642460375,4720,4725,4725,4720,2432
20240904,110500,1630976025,4730,4730,4730,4730,3
20240904,110400,1630961835,4730,4725,4730,4725,4
20240904,110300,1630942925,4735,4735,4735,4735,12
20240904,110200,1630886105,4735,4725,4735,4720,478
20240904,110100,1628627205,4730,4735,4735,4730,1424
20240904,110000,1621891420,4735,4735,4735,4730,1248
20240904,105900,1615982145,4740,4745,4745,4740,408
20240904,105800,1614048220,4730,4740,4740,4730,188
20240904,105700,1613157180,4740,4735,4740,4730,464
20240904,105600,1610961445,4740,4745,4750,4740,2748
20240904,105500,1597929375,4750,4750,4750,4750,140
20240904,105400,1597264375,4750,4750,4750,4750,3008
20240904,105300,1582976375,4750,4745,4750,4745,737
20240904,105200,1579477280,4745,4745,4755,4745,6662
20240904,105100,1547835910,4745,4740,4745,4740,3332
20240904,105000,1532029155,4740,4735,4740,4735,631
20240904,104900,1529039285,4735,4735,4735,4735,22
20240904,104800,1528935115,4735,4735,4735,4730,55
20240904,104700,1528674715,4735,4725,4735,4725,320
20240904,104600,1527162355,4730,4740,4740,4730,694
20240904,104500,1523877925,4740,4735,4740,4735,914
20240904,104400,1519550115,4735,4730,4735,4730,287
20240904,104300,1518192590,4730,4730,4730,4720,213
20240904,104200,1517185150,4730,4725,4730,4725,247
20240904,104100,1516018065,4725,4715,4725,4705,5778
20240904,104000,1488761480,4720,4720,4720,4720,82
20240904,103900,1488374440,4720,4715,4720,4710,2341
20240904,103800,1477340810,4715,4720,4720,4715,385
20240904,103700,1475524090,4720,4720,4720,4720,10
20240904,103600,1475476890,4715,4715,4725,4715,753
20240904,103500,1471923595,4715,4715,4715,4715,7
20240904,103400,1471890590,4715,4705,4725,4700,5950
20240904,103300,1443865450,4710,4715,4715,4710,195
20240904,103200,1442946985,4715,4710,4715,4710,67
20240904,103100,1442631370,4710,4705,4715,4705,2275
20240904,103000,1431927415,4705,4705,4705,4705,888
20240904,102900,1427749375,4705,4700,4705,4700,2894
20240904,102800,1414147535,4700,4695,4700,4690,5597
20240904,102700,1387871410,4695,4695,4695,4690,1370
20240904,102600,1381445255,4695,4720,4720,4695,7801
20240904,102500,1344761930,4720,4720,4720,4715,1662
20240904,102400,1336925550,4720,4720,4725,4720,1597
20240904,102300,1329387700,4720,4720,4725,4720,245
20240904,102200,1328230465,4725,4730,4730,4725,11
20240904,102100,1328178445,4730,4725,4730,4720,935
20240904,102000,1323764040,4730,4725,4730,4725,134
20240904,101900,1323130870,4725,4730,4730,4725,845
20240904,101800,1319137960,4730,4730,4730,4725,15
20240904,101700,1319067015,4730,4735,4735,4730,551
20240904,101600,1316460710,4735,4740,4740,4730,69
20240904,101500,1316133995,4740,4740,4740,4740,14
20240904,101400,1316067635,4745,4725,4745,4720,2370
20240904,101300,1304875075,4725,4720,4725,4720,105
20240904,101200,1304379465,4720,4725,4730,4720,829
20240904,101100,1300463275,4730,4745,4745,4730,2485
20240904,101000,1288689880,4745,4745,4745,4740,308
20240904,100900,1287228470,4745,4740,4745,4740,663
20240904,100800,1284085830,4740,4740,4740,4740,10
20240904,100700,1284038430,4735,4730,4735,4730,1186
20240904,100600,1278422995,4735,4735,4740,4735,270
20240904,100500,1277144515,4740,4740,4740,4735,320
20240904,100400,1275629230,4740,4750,4750,4740,1453
20240904,100300,1268740200,4750,4745,4750,4745,1524
20240904,100200,1261508200,4745,4745,4745,4740,2042
20240904,100100,1251821410,4745,4740,4745,4740,1173
20240904,100000,1246260990,4740,4730,4740,4730,2216
20240904,095900,1235762350,4730,4735,4735,4730,175
20240904,095800,1234934505,4735,4730,4735,4725,168
20240904,095700,1234139740,4730,4735,4735,4720,77
20240904,095600,1233775585,4735,4735,4735,4735,7
20240904,095500,1233742440,4735,4730,4735,4700,2411
20240904,095400,1222391685,4730,4730,4730,4720,191
20240904,095300,1221489020,4730,4725,4730,4710,927
20240904,095200,1217114710,4725,4730,4730,4725,343
20240904,095100,1215493080,4735,4730,4740,4730,729
20240904,095000,1212039645,4735,4735,4735,4730,1019
20240904,094900,1207219730,4735,4735,4735,4730,569
20240904,094800,1204526025,4730,4710,4730,4710,1540
20240904,094700,1197248000,4715,4715,4715,4705,2660
20240904,094600,1184724050,4715,4715,4715,4715,1
20240904,094500,1184719335,4715,4715,4715,4715,512
20240904,094400,1182305255,4715,4715,4715,4705,740
20240904,094300,1178816330,4715,4720,4720,4715,562
20240904,094200,1176163750,4720,4720,4720,4700,1846
20240904,094100,1167469975,4725,4720,4730,4720,32
20240904,094000,1167318920,4720,4730,4730,4720,133
20240904,093900,1166691040,4730,4725,4730,4725,31
20240904,093800,1166544470,4725,4735,4735,4720,4111
20240904,093700,1147130090,4735,4725,4735,4725,1345
20240904,093600,1140769700,4730,4735,4735,4730,3374
20240904,093500,1124793815,4720,4715,4735,4715,1177
20240904,093400,1119239540,4715,4695,4715,4690,3856
20240904,093300,1101100995,4695,4690,4695,4690,2165
20240904,093200,1090942325,4690,4700,4700,4690,3760
20240904,093100,1073300050,4710,4705,4710,4695,4737
20240904,093000,1051031220,4705,4700,4705,4700,2221
20240904,092900,1040586415,4705,4730,4730,4695,2548
20240904,092800,1028574835,4730,4705,4730,4700,3854
20240904,092700,1010427070,4705,4710,4710,4705,849
20240904,092600,1006432515,4710,4680,4710,4680,1964
20240904,092500,997229560,4680,4690,4715,4680,3379
20240904,092400,981396530,4690,4695,4695,4685,1037
20240904,092300,976533490,4690,4700,4715,4690,9481
20240904,092200,932017435,4700,4700,4700,4695,1665
20240904,092100,924192110,4695,4680,4700,4680,459
20240904,092000,922036870,4690,4670,4720,4670,11031
20240904,091900,870318915,4670,4685,4685,4655,5315
20240904,091800,845521205,4680,4690,4700,4680,6485
20240904,091700,815119550,4695,4705,4710,4695,4177
20240904,091600,795480670,4705,4705,4715,4705,1081
20240904,091500,790388565,4705,4705,4725,4705,715
20240904,091400,787023955,4705,4725,4735,4700,8201
20240904,091300,748437520,4725,4725,4730,4705,3739
20240904,091200,730815665,4725,4725,4735,4720,227
20240904,091100,729743365,4740,4745,4745,4720,521
20240904,091000,727278615,4740,4750,4775,4730,6974
20240904,090900,694147370,4750,4715,4790,4715,9987
20240904,090800,646724210,4715,4720,4740,4710,7282
20240904,090700,612311785,4715,4745,4745,4685,9405
20240904,090600,568081595,4715,4750,4755,4705,9090
20240904,090500,525139620,4745,4750,4780,4725,12724
20240904,090400,464780400,4735,4685,4755,4685,7756
20240904,090300,428181555,4685,4720,4730,4680,5289
20240904,090200,403319450,4720,4695,4730,4685,6962
20240904,090100,370631595,4715,4685,4715,4635,28780
20240904,090000,236187765,4685,4740,4890,4625,50136