stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,183100,543189010,4100,4100,4100,4100,2748
20240904,183000,543189010,4100,4100,4100,4100,0
20240904,182900,543189010,4100,4100,4100,4100,0
20240904,182800,543189010,4100,4100,4100,4100,0
20240904,182700,543189010,4100,4100,4100,4100,0
20240904,182600,543189010,4100,4100,4100,4100,0
20240904,182500,543189010,4100,4100,4100,4100,0
20240904,182400,543189010,4100,4100,4100,4100,0
20240904,182300,543189010,4100,4100,4100,4100,0
20240904,182200,543189010,4100,4100,4100,4100,0
20240904,182100,543189010,4100,4100,4100,4100,0
20240904,182000,543189010,4100,4100,4100,4100,0
20240904,181900,543189010,4100,4100,4100,4100,0
20240904,181800,543189010,4100,4100,4100,4100,0
20240904,181700,543189010,4100,4100,4100,4100,0
20240904,181600,543189010,4100,4100,4100,4100,0
20240904,181500,543189010,4100,4100,4100,4100,0
20240904,181400,543189010,4100,4100,4100,4100,0
20240904,181300,543189010,4100,4100,4100,4100,0
20240904,181200,543189010,4100,4100,4100,4100,0
20240904,181100,543189010,4100,4100,4100,4100,0
20240904,181000,543189010,4100,4100,4100,4100,0
20240904,180900,543189010,4100,4100,4100,4100,0
20240904,180800,543189010,4100,4100,4100,4100,0
20240904,180700,543189010,4100,4100,4100,4100,0
20240904,180600,543189010,4100,4100,4100,4100,0
20240904,180500,543189010,4100,4100,4100,4100,0
20240904,180400,543189010,4100,4100,4100,4100,0
20240904,180300,543189010,4100,4100,4100,4100,0
20240904,180200,543189010,4100,4100,4100,4100,0
20240904,180100,543189010,4100,4100,4100,4100,2748
20240904,180000,543189010,4100,4100,4100,4100,0
20240904,175900,543189010,4100,4100,4100,4100,0
20240904,175800,543189010,4100,4100,4100,4100,0
20240904,175700,543189010,4100,4100,4100,4100,0
20240904,175600,543189010,4100,4100,4100,4100,0
20240904,175500,543189010,4100,4100,4100,4100,0
20240904,175400,543189010,4100,4100,4100,4100,0
20240904,175300,543189010,4100,4100,4100,4100,0
20240904,175200,543189010,4100,4100,4100,4100,0
20240904,175100,543189010,4100,4100,4100,4100,0
20240904,175000,543189010,4100,4100,4100,4100,0
20240904,174900,543189010,4100,4100,4100,4100,0
20240904,174800,543189010,4100,4100,4100,4100,0
20240904,174700,543189010,4100,4100,4100,4100,0
20240904,174600,543189010,4100,4100,4100,4100,0
20240904,174500,543189010,4100,4100,4100,4100,0
20240904,174400,543189010,4100,4100,4100,4100,0
20240904,174300,543189010,4100,4100,4100,4100,0
20240904,174200,543189010,4100,4100,4100,4100,0
20240904,174100,543189010,4100,4100,4100,4100,0
20240904,174000,543189010,4100,4100,4100,4100,0
20240904,173900,543189010,4100,4100,4100,4100,0
20240904,173800,543189010,4100,4100,4100,4100,0
20240904,173700,543189010,4100,4100,4100,4100,0
20240904,173600,543189010,4100,4100,4100,4100,0
20240904,173500,543189010,4100,4100,4100,4100,0
20240904,173400,543189010,4100,4100,4100,4100,0
20240904,173300,543189010,4100,4100,4100,4100,0
20240904,173200,543189010,4100,4100,4100,4100,0
20240904,173100,543189010,4100,4100,4100,4100,2748
20240904,173000,543189010,4100,4100,4100,4100,0
20240904,172900,543189010,4100,4100,4100,4100,0
20240904,172800,543189010,4100,4100,4100,4100,0
20240904,172700,543189010,4100,4100,4100,4100,0
20240904,172600,543189010,4100,4100,4100,4100,0
20240904,172500,543189010,4100,4100,4100,4100,0
20240904,172400,543189010,4100,4100,4100,4100,0
20240904,172300,543189010,4100,4100,4100,4100,0
20240904,172200,543189010,4100,4100,4100,4100,0
20240904,172100,543189010,4100,4100,4100,4100,0
20240904,172000,543189010,4100,4100,4100,4100,0
20240904,171900,543189010,4100,4100,4100,4100,0
20240904,171800,543189010,4100,4100,4100,4100,0
20240904,171700,543189010,4100,4100,4100,4100,0
20240904,171600,543189010,4100,4100,4100,4100,0
20240904,171500,543189010,4100,4100,4100,4100,0
20240904,171400,543189010,4100,4100,4100,4100,0
20240904,171300,543189010,4100,4100,4100,4100,0
20240904,171200,543189010,4100,4100,4100,4100,0
20240904,171100,543189010,4100,4100,4100,4100,0
20240904,171000,543189010,4100,4100,4100,4100,0
20240904,170900,543189010,4100,4100,4100,4100,0
20240904,170800,543189010,4100,4100,4100,4100,0
20240904,170700,543189010,4100,4100,4100,4100,0
20240904,170600,543189010,4100,4100,4100,4100,0
20240904,170500,543189010,4100,4100,4100,4100,0
20240904,170400,543189010,4100,4100,4100,4100,0
20240904,170300,543189010,4100,4100,4100,4100,0
20240904,170200,543189010,4100,4100,4100,4100,0
20240904,170100,543189010,4100,4100,4100,4100,2748
20240904,170000,543189010,4100,4100,4100,4100,0
20240904,165900,543189010,4100,4100,4100,4100,0
20240904,165800,543189010,4100,4100,4100,4100,0
20240904,165700,543189010,4100,4100,4100,4100,0
20240904,165600,543189010,4100,4100,4100,4100,0
20240904,165500,543189010,4100,4100,4100,4100,0
20240904,165400,543189010,4100,4100,4100,4100,0
20240904,165300,543189010,4100,4100,4100,4100,0
20240904,165200,543189010,4100,4100,4100,4100,0
20240904,165100,543189010,4100,4100,4100,4100,0
20240904,165000,543189010,4100,4100,4100,4100,0
20240904,164900,543189010,4100,4100,4100,4100,0
20240904,164800,543189010,4100,4100,4100,4100,0
20240904,164700,543189010,4100,4100,4100,4100,0
20240904,164600,543189010,4100,4100,4100,4100,0
20240904,164500,543189010,4100,4100,4100,4100,0
20240904,164400,543189010,4100,4100,4100,4100,0
20240904,164300,543189010,4100,4100,4100,4100,0
20240904,164200,543189010,4100,4100,4100,4100,0
20240904,164100,543189010,4100,4100,4100,4100,0
20240904,164000,543189010,4100,4100,4100,4100,0
20240904,163900,543189010,4100,4100,4100,4100,0
20240904,163800,543189010,4100,4100,4100,4100,0
20240904,163700,543189010,4100,4100,4100,4100,0
20240904,163600,543189010,4100,4100,4100,4100,0
20240904,163500,543189010,4100,4100,4100,4100,0
20240904,163400,543189010,4100,4100,4100,4100,0
20240904,163300,543189010,4100,4100,4100,4100,0
20240904,163200,543189010,4100,4100,4100,4100,0
20240904,163100,543189010,4100,4100,4100,4100,2748
20240904,163000,543189010,4100,4100,4100,4100,0
20240904,162900,543189010,4100,4100,4100,4100,0
20240904,162800,543189010,4100,4100,4100,4100,0
20240904,162700,543189010,4100,4100,4100,4100,0
20240904,162600,543189010,4100,4100,4100,4100,0
20240904,162500,543189010,4100,4100,4100,4100,0
20240904,162400,543189010,4100,4100,4100,4100,0
20240904,162300,543189010,4100,4100,4100,4100,0
20240904,162200,543189010,4100,4100,4100,4100,0
20240904,162100,543189010,4100,4100,4100,4100,0
20240904,162000,543189010,4100,4100,4100,4100,0
20240904,161900,543189010,4100,4100,4100,4100,0
20240904,161800,543189010,4100,4100,4100,4100,0
20240904,161700,543189010,4100,4100,4100,4100,0
20240904,161600,543189010,4100,4100,4100,4100,0
20240904,161500,543189010,4100,4100,4100,4100,0
20240904,161400,543189010,4100,4100,4100,4100,0
20240904,161300,543189010,4100,4100,4100,4100,0
20240904,161200,543189010,4100,4100,4100,4100,0
20240904,161100,543189010,4100,4100,4100,4100,0
20240904,161000,543189010,4100,4100,4100,4100,0
20240904,160900,543189010,4100,4100,4100,4100,0
20240904,160800,543189010,4100,4100,4100,4100,0
20240904,160700,543189010,4100,4100,4100,4100,0
20240904,160600,543189010,4100,4100,4100,4100,0
20240904,160500,543189010,4100,4100,4100,4100,0
20240904,160400,543189010,4100,4100,4100,4100,0
20240904,160300,543189010,4100,4100,4100,4100,0
20240904,160200,543189010,4100,4100,4100,4100,0
20240904,160100,543189010,4100,4100,4100,4100,2748
20240904,160000,543189010,4100,4100,4100,4100,0
20240904,155900,543189010,4100,4100,4100,4100,0
20240904,155800,543189010,4100,4100,4100,4100,0
20240904,155700,543189010,4100,4100,4100,4100,0
20240904,155600,543189010,4100,4100,4100,4100,0
20240904,155500,543189010,4100,4100,4100,4100,0
20240904,155400,543189010,4100,4100,4100,4100,0
20240904,155300,543189010,4100,4100,4100,4100,0
20240904,155200,543189010,4100,4100,4100,4100,0
20240904,155100,543189010,4100,4100,4100,4100,0
20240904,155000,543189010,4100,4100,4100,4100,0
20240904,154900,543189010,4100,4100,4100,4100,0
20240904,154800,543189010,4100,4100,4100,4100,0
20240904,154700,543189010,4100,4100,4100,4100,0
20240904,154600,543189010,4100,4100,4100,4100,0
20240904,154500,543189010,4100,4100,4100,4100,0
20240904,154400,543189010,4100,4100,4100,4100,0
20240904,154300,543189010,4100,4100,4100,4100,0
20240904,154200,543189010,4100,4100,4100,4100,0
20240904,154100,543189010,4100,4100,4100,4100,0
20240904,154000,543189010,4100,4100,4100,4100,0
20240904,153900,543189010,4100,4100,4100,4100,0
20240904,153800,543189010,4100,4100,4100,4100,0
20240904,153700,543189010,4100,4100,4100,4100,0
20240904,153600,543189010,4100,4100,4100,4100,0
20240904,153500,543189010,4100,4100,4100,4100,0
20240904,153400,543189010,4100,4100,4100,4100,0
20240904,153300,543189010,4100,4100,4100,4100,0
20240904,153200,543189010,4100,4100,4100,4100,0
20240904,153100,543189010,4100,4100,4100,4100,2748
20240904,153000,543189010,4100,4100,4100,4100,2748
20240904,152900,531922210,4110,4110,4110,4110,0
20240904,152800,531922210,4110,4110,4110,4110,0
20240904,152700,531922210,4110,4110,4110,4110,0
20240904,152600,531922210,4110,4110,4110,4110,0
20240904,152500,531922210,4110,4110,4110,4110,0
20240904,152400,531922210,4110,4110,4110,4110,0
20240904,152300,531922210,4110,4110,4110,4110,0
20240904,152200,531922210,4110,4110,4110,4110,0
20240904,152100,531922210,4110,4110,4110,4110,0
20240904,152000,531922210,4110,4110,4110,4110,0
20240904,151900,531922210,4110,4100,4110,4095,83
20240904,151800,531581990,4100,4100,4105,4100,970
20240904,151700,527604935,4110,4110,4110,4110,0
20240904,151600,527604935,4110,4110,4110,4110,0
20240904,151500,527604935,4110,4110,4110,4110,158
20240904,151400,526955555,4110,4110,4110,4110,26
20240904,151300,526848695,4110,4110,4110,4110,10
20240904,151200,526807595,4110,4110,4110,4110,30
20240904,151100,526684295,4110,4110,4110,4110,0
20240904,151000,526684295,4110,4100,4110,4100,135
20240904,150900,526129795,4110,4110,4110,4110,0
20240904,150800,526129795,4110,4100,4110,4100,24
20240904,150700,526031385,4110,4110,4110,4110,0
20240904,150600,526031385,4110,4110,4110,4110,52
20240904,150500,525817665,4110,4110,4110,4110,0
20240904,150400,525817665,4110,4110,4110,4110,500
20240904,150300,523762665,4110,4110,4110,4110,2
20240904,150200,523754445,4100,4110,4110,4100,21
20240904,150100,523668145,4110,4110,4110,4110,4
20240904,150000,523651705,4105,4105,4105,4105,321
20240904,145900,522334000,4105,4105,4105,4105,0
20240904,145800,522334000,4105,4105,4105,4105,10
20240904,145700,522292950,4105,4105,4105,4105,0
20240904,145600,522292950,4105,4105,4105,4105,201
20240904,145500,521467845,4105,4105,4105,4105,2
20240904,145400,521459635,4105,4105,4105,4105,361
20240904,145300,519977730,4105,4105,4105,4105,12
20240904,145200,519928470,4105,4105,4105,4105,25
20240904,145100,519825845,4105,4105,4105,4105,0
20240904,145000,519825845,4105,4105,4105,4105,0
20240904,144900,519825845,4105,4100,4105,4100,458
20240904,144800,517948005,4105,4105,4105,4105,0
20240904,144700,517948005,4105,4105,4105,4105,1
20240904,144600,517943900,4100,4105,4105,4100,2
20240904,144500,517935695,4095,4095,4095,4095,0
20240904,144400,517935695,4095,4100,4100,4095,960
20240904,144300,514002130,4100,4100,4100,4100,212
20240904,144200,513132930,4100,4100,4100,4100,0
20240904,144100,513132930,4100,4100,4100,4100,1
20240904,144000,513128830,4100,4100,4100,4100,7
20240904,143900,513100130,4105,4105,4105,4105,1
20240904,143800,513096025,4100,4100,4100,4100,0
20240904,143700,513096025,4100,4100,4100,4100,0
20240904,143600,513096025,4100,4100,4100,4100,0
20240904,143500,513096025,4100,4105,4105,4100,991
20240904,143400,509030520,4110,4110,4110,4110,1
20240904,143300,509026410,4105,4105,4105,4105,0
20240904,143200,509026410,4105,4105,4105,4105,31
20240904,143100,508899155,4105,4105,4105,4105,213
20240904,143000,508024790,4110,4110,4110,4110,1
20240904,142900,508020680,4080,4110,4110,4080,41
20240904,142800,507853270,4105,4110,4110,4105,101
20240904,142700,507438660,4105,4110,4110,4105,581
20240904,142600,505053650,4105,4105,4105,4105,1420
20240904,142500,499224550,4105,4100,4105,4080,2016
20240904,142400,490990340,4100,4100,4100,4100,0
20240904,142300,490990340,4100,4090,4100,4090,41
20240904,142200,490822640,4100,4100,4100,4100,0
20240904,142100,490822640,4100,4100,4100,4100,0
20240904,142000,490822640,4100,4100,4100,4100,1
20240904,141900,490818540,4085,4085,4085,4085,0
20240904,141800,490818540,4085,4085,4085,4085,0
20240904,141700,490818540,4085,4100,4100,4085,64
20240904,141600,490556740,4100,4100,4100,4100,0
20240904,141500,490556740,4100,4100,4100,4100,1000
20240904,141400,486456740,4100,4100,4100,4100,2
20240904,141300,486448540,4080,4080,4080,4080,0
20240904,141200,486448540,4080,4085,4085,4080,581
20240904,141100,484078055,4080,4080,4080,4080,30
20240904,141000,483955655,4080,4080,4080,4080,40
20240904,140900,483792455,4105,4105,4105,4105,1
20240904,140800,483788350,4080,4080,4080,4080,0
20240904,140700,483788350,4080,4100,4100,4080,1536
20240904,140600,477514385,4100,4090,4100,4090,620
20240904,140500,474978385,4100,4100,4100,4100,0
20240904,140400,474978385,4100,4090,4100,4085,68
20240904,140300,474700350,4100,4100,4100,4100,1
20240904,140200,474696250,4090,4090,4090,4090,0
20240904,140100,474696250,4090,4090,4090,4090,0
20240904,140000,474696250,4090,4090,4090,4090,0
20240904,135900,474696250,4090,4090,4090,4090,80
20240904,135800,474369050,4085,4085,4085,4085,62
20240904,135700,474115780,4110,4110,4110,4110,0
20240904,135600,474115780,4110,4110,4110,4110,0
20240904,135500,474115780,4110,4110,4110,4110,0
20240904,135400,474115780,4110,4110,4110,4110,0
20240904,135300,474115780,4110,4110,4110,4110,0
20240904,135200,474115780,4110,4110,4110,4110,1
20240904,135100,474111670,4085,4095,4095,4085,7015
20240904,135000,445385645,4110,4110,4110,4110,0
20240904,134900,445385645,4110,4110,4110,4110,0
20240904,134800,445385645,4110,4110,4110,4110,0
20240904,134700,445385645,4110,4110,4110,4110,56
20240904,134600,445155485,4110,4110,4110,4110,1
20240904,134500,445151375,4090,4090,4090,4090,40
20240904,134400,444987775,4115,4115,4115,4115,0
20240904,134300,444987775,4115,4115,4115,4115,0
20240904,134200,444987775,4115,4115,4115,4115,1
20240904,134100,444983660,4115,4115,4115,4115,0
20240904,134000,444983660,4115,4115,4115,4115,0
20240904,133900,444983660,4115,4115,4115,4115,1
20240904,133800,444979545,4085,4115,4115,4085,50
20240904,133700,444774995,4115,4095,4115,4095,6970
20240904,133600,416232825,4095,4095,4095,4095,0
20240904,133500,416232825,4095,4090,4095,4090,213
20240904,133400,415361650,4080,4080,4080,4080,0
20240904,133300,415361650,4080,4080,4080,4080,0
20240904,133200,415361650,4080,4080,4080,4080,40
20240904,133100,415198450,4090,4090,4090,4090,10
20240904,133000,415157550,4090,4090,4090,4090,5
20240904,132900,415137100,4090,4080,4090,4080,2
20240904,132800,415128930,4080,4080,4080,4080,2000
20240904,132700,406968930,4090,4090,4090,4090,1
20240904,132600,406964840,4080,4085,4085,4080,45
20240904,132500,406781230,4090,4090,4090,4090,1
20240904,132400,406777140,4080,4085,4085,4080,2000
20240904,132300,398617130,4085,4085,4085,4085,4
20240904,132200,398600790,4080,4080,4080,4080,20
20240904,132100,398519190,4080,4080,4080,4080,0
20240904,132000,398519190,4080,4080,4080,4080,13
20240904,131900,398466150,4080,4090,4090,4080,56
20240904,131800,398237620,4095,4095,4095,4095,0
20240904,131700,398237620,4095,4095,4095,4095,100
20240904,131600,397828120,4095,4095,4095,4095,0
20240904,131500,397828120,4095,4095,4095,4095,0
20240904,131400,397828120,4095,4095,4095,4095,11
20240904,131300,397783075,4080,4080,4080,4080,140
20240904,131200,397211875,4095,4095,4095,4095,0
20240904,131100,397211875,4095,4095,4095,4095,4
20240904,131000,397195495,4095,4095,4095,4095,1
20240904,130900,397191400,4080,4090,4095,4080,623
20240904,130800,394643435,4090,4090,4090,4090,15
20240904,130700,394582085,4090,4080,4090,4075,201
20240904,130600,393762415,4090,4090,4090,4090,0
20240904,130500,393762415,4090,4090,4090,4090,164
20240904,130400,393091655,4090,4090,4090,4090,10
20240904,130300,393050755,4090,4090,4090,4090,100
20240904,130200,392641755,4090,4090,4090,4090,1
20240904,130100,392637665,4075,4090,4090,4075,101
20240904,130000,392226075,4075,4085,4085,4075,40
20240904,125900,392062980,4085,4085,4085,4085,14
20240904,125800,392005790,4080,4080,4080,4080,0
20240904,125700,392005790,4080,4080,4080,4080,0
20240904,125600,392005790,4080,4080,4080,4080,305
20240904,125500,390761390,4080,4080,4080,4080,50
20240904,125400,390557390,4080,4085,4085,4080,40
20240904,125300,390394160,4090,4090,4090,4090,0
20240904,125200,390394160,4090,4090,4090,4090,0
20240904,125100,390394160,4090,4090,4090,4090,1
20240904,125000,390390070,4085,4090,4090,4085,35
20240904,124900,390247070,4090,4090,4090,4090,10
20240904,124800,390206170,4090,4080,4090,4080,212
20240904,124700,389341200,4085,4090,4090,4085,242
20240904,124600,388352535,4095,4095,4095,4095,4
20240904,124500,388336155,4095,4095,4095,4095,0
20240904,124400,388336155,4095,4095,4095,4095,35
20240904,124300,388192830,4095,4095,4095,4095,31
20240904,124200,388065885,4095,4095,4095,4095,100
20240904,124100,387656385,4095,4090,4095,4085,252
20240904,124000,386625895,4095,4095,4095,4095,0
20240904,123900,386625895,4095,4095,4095,4095,0
20240904,123800,386625895,4095,4095,4095,4095,0
20240904,123700,386625895,4095,4090,4095,4090,6
20240904,123600,386601330,4090,4090,4090,4090,73
20240904,123500,386302760,4085,4085,4085,4085,40
20240904,123400,386139360,4080,4080,4080,4080,0
20240904,123300,386139360,4080,4085,4085,4080,1287
20240904,123200,380882600,4090,4090,4090,4090,20
20240904,123100,380800800,4090,4090,4090,4090,68
20240904,123000,380522680,4090,4090,4090,4090,400
20240904,122900,378886680,4090,4090,4090,4090,100
20240904,122800,378477680,4090,4090,4090,4090,53
20240904,122700,378260910,4095,4095,4095,4095,0
20240904,122600,378260910,4095,4120,4120,4095,204
20240904,122500,377425505,4090,4090,4090,4090,0
20240904,122400,377425505,4090,4100,4100,4090,314
20240904,122300,376139650,4100,4100,4100,4100,186
20240904,122200,375377050,4100,4115,4115,4100,1664
20240904,122100,368551740,4120,4110,4120,4110,13
20240904,122000,368498240,4110,4115,4115,4110,3000
20240904,121900,356167000,4120,4120,4120,4120,1
20240904,121800,356162880,4120,4120,4120,4120,100
20240904,121700,355750880,4115,4115,4115,4115,0
20240904,121600,355750880,4115,4115,4115,4115,40
20240904,121500,355586280,4115,4115,4115,4115,0
20240904,121400,355586280,4115,4115,4115,4115,0
20240904,121300,355586280,4115,4115,4115,4115,0
20240904,121200,355586280,4115,4115,4115,4115,0
20240904,121100,355586280,4115,4115,4115,4115,0
20240904,121000,355586280,4115,4115,4115,4115,0
20240904,120900,355586280,4115,4115,4115,4115,608
20240904,120800,353084360,4110,4110,4110,4110,0
20240904,120700,353084360,4110,4115,4115,4110,294
20240904,120600,351875750,4115,4115,4115,4115,0
20240904,120500,351875750,4115,4115,4115,4115,80
20240904,120400,351546550,4115,4115,4115,4115,324
20240904,120300,350213290,4110,4110,4110,4110,149
20240904,120200,349600900,4110,4110,4110,4110,0
20240904,120100,349600900,4110,4110,4110,4110,0
20240904,120000,349600900,4110,4105,4110,4105,141
20240904,115900,349021595,4110,4105,4110,4105,47
20240904,115800,348828560,4105,4105,4105,4105,30
20240904,115700,348705410,4105,4110,4110,4105,71
20240904,115600,348413900,4110,4110,4110,4110,337
20240904,115500,347028830,4110,4110,4110,4110,530
20240904,115400,344850530,4110,4110,4115,4110,85
20240904,115300,344501135,4110,4110,4110,4110,22
20240904,115200,344410715,4110,4110,4110,4110,57
20240904,115100,344176445,4115,4110,4115,4110,158
20240904,115000,343527040,4110,4110,4110,4110,95
20240904,114900,343136590,4110,4110,4110,4110,22
20240904,114800,343046170,4110,4110,4110,4110,1314
20240904,114700,337645630,4110,4110,4110,4110,1597
20240904,114600,331081960,4115,4115,4115,4115,601
20240904,114500,328608845,4115,4115,4115,4115,53
20240904,114400,328390750,4120,4115,4120,4115,100
20240904,114300,327979245,4110,4110,4115,4110,62
20240904,114200,327724400,4115,4115,4115,4115,54
20240904,114100,327502190,4115,4115,4115,4115,31
20240904,114000,327374625,4120,4120,4120,4115,40
20240904,113900,327209955,4120,4120,4120,4120,10
20240904,113800,327168755,4115,4110,4115,4110,252
20240904,113700,326132105,4110,4110,4110,4110,33
20240904,113600,325996475,4115,4110,4115,4110,2009
20240904,113500,317738465,4120,4115,4120,4110,4887
20240904,113400,297650365,4115,4115,4115,4115,936
20240904,113300,293798725,4120,4120,4120,4120,53
20240904,113200,293580365,4120,4120,4120,4120,23
20240904,113100,293485605,4120,4115,4120,4115,117
20240904,113000,293003700,4115,4115,4115,4115,32
20240904,112900,292872020,4115,4120,4120,4115,100
20240904,112800,292460270,4120,4120,4120,4120,0
20240904,112700,292460270,4120,4115,4120,4115,66
20240904,112600,292188650,4120,4120,4120,4120,56
20240904,112500,291957930,4125,4115,4125,4115,87
20240904,112400,291599895,4120,4115,4120,4115,62
20240904,112300,291344750,4130,4130,4130,4130,0
20240904,112200,291344750,4130,4130,4130,4110,6634
20240904,112100,264015235,4135,4135,4140,4135,159
20240904,112000,263357765,4135,4135,4135,4135,27
20240904,111900,263246120,4135,4135,4135,4130,79
20240904,111800,262919715,4130,4135,4135,4130,66
20240904,111700,262647125,4130,4130,4130,4130,50
20240904,111600,262440625,4130,4130,4130,4130,29
20240904,111500,262320855,4135,4135,4135,4130,2424
20240904,111400,252309280,4135,4130,4135,4130,83
20240904,111300,251966190,4130,4130,4130,4130,0
20240904,111200,251966190,4130,4135,4135,4130,112
20240904,111100,251503615,4135,4135,4135,4135,10
20240904,111000,251462265,4140,4130,4140,4130,87
20240904,110900,251102790,4135,4130,4135,4130,34
20240904,110800,250962365,4130,4130,4130,4130,25
20240904,110700,250859115,4140,4135,4140,4135,83
20240904,110600,250515610,4140,4135,4140,4130,1735
20240904,110500,243348435,4135,4135,4140,4135,153
20240904,110400,242715270,4135,4135,4135,4130,66
20240904,110300,242442495,4135,4135,4140,4135,1033
20240904,110200,238171035,4140,4130,4140,4130,101
20240904,110100,237753445,4135,4140,4140,4135,1006
20240904,110000,233593530,4140,4135,4140,4135,203
20240904,105900,232753400,4140,4155,4155,4140,3158
20240904,105800,219669570,4150,4150,4155,4150,139
20240904,105700,219092715,4150,4155,4155,4150,26
20240904,105600,218984810,4150,4150,4155,4150,54
20240904,105500,218760705,4155,4150,4155,4150,33
20240904,105400,218623750,4155,4145,4155,4145,126
20240904,105300,218100985,4145,4145,4150,4145,101
20240904,105200,217682330,4150,4145,4150,4145,31
20240904,105100,217553830,4150,4150,4150,4145,131
20240904,105000,217010320,4145,4145,4150,4145,70
20240904,104900,216720150,4145,4135,4145,4135,79
20240904,104800,216393455,4140,4140,4140,4135,36
20240904,104700,216244575,4135,4135,4135,4135,678
20240904,104600,213441045,4135,4135,4140,4135,59
20240904,104500,213197070,4145,4145,4145,4145,3
20240904,104400,213184635,4140,4145,4145,4140,34
20240904,104300,213043840,4140,4135,4145,4135,859
20240904,104200,209491190,4135,4135,4140,4135,85
20240904,104100,209139700,4140,4135,4140,4135,34
20240904,104000,208999085,4135,4135,4135,4130,572
20240904,103900,206634065,4135,4140,4140,4135,968
20240904,103800,202630065,4150,4150,4150,4150,1
20240904,103700,202625915,4150,4140,4150,4140,116
20240904,103600,202145225,4140,4145,4145,4140,25
20240904,103500,202041720,4135,4140,4140,4135,271
20240904,103400,200921005,4145,4140,4145,4135,72
20240904,103300,200623120,4150,4140,4150,4140,21
20240904,103200,200536150,4140,4135,4140,4135,56
20240904,103100,200304585,4135,4135,4135,4135,152
20240904,103000,199676065,4135,4135,4135,4135,45
20240904,102900,199489990,4140,4140,4145,4140,110
20240904,102800,199034235,4145,4135,4145,4130,41
20240904,102700,198864800,4140,4140,4145,4135,3497
20240904,102600,184394925,4145,4145,4150,4145,51
20240904,102500,184183525,4145,4155,4155,4140,1161
20240904,102400,179375745,4150,4155,4155,4150,30
20240904,102300,179251240,4150,4155,4155,4150,348
20240904,102200,177807035,4150,4155,4155,4150,61
20240904,102100,177553875,4150,4150,4150,4150,97
20240904,102000,177151325,4155,4155,4155,4155,1
20240904,101900,177147170,4150,4155,4155,4150,155
20240904,101800,176503415,4155,4150,4155,4150,97
20240904,101700,176100855,4150,4145,4150,4145,557
20240904,101600,173790285,4145,4150,4150,4145,26
20240904,101500,173682510,4145,4145,4150,4145,93
20240904,101400,173297020,4150,4145,4150,4145,551
20240904,101300,171010525,4155,4155,4155,4155,111
20240904,101200,170549320,4145,4155,4155,4145,1469
20240904,101100,164458805,4155,4160,4160,4150,951
20240904,101000,160511095,4160,4160,4160,4155,55
20240904,100900,160282450,4155,4165,4165,4155,24
20240904,100800,160182720,4155,4160,4160,4155,69
20240904,100700,159895880,4160,4155,4160,4155,185
20240904,100600,159126550,4155,4150,4155,4150,17
20240904,100500,159055965,4155,4155,4155,4150,81
20240904,100400,158719720,4160,4155,4160,4155,280
20240904,100300,157556315,4160,4155,4160,4155,58
20240904,100200,157315320,4150,4165,4165,4150,41
20240904,100100,157144865,4160,4160,4160,4160,46
20240904,100000,156953505,4165,4160,4165,4160,33
20240904,095900,156816220,4170,4170,4170,4170,2
20240904,095800,156807880,4160,4160,4165,4160,79
20240904,095700,156479225,4150,4150,4150,4150,25
20240904,095600,156375475,4170,4155,4170,4150,192
20240904,095500,155576230,4180,4180,4180,4180,1
20240904,095400,155572050,4175,4170,4175,4150,2435
20240904,095300,145454310,4165,4165,4165,4165,4
20240904,095200,145437650,4180,4180,4180,4180,1
20240904,095100,145433470,4160,4155,4160,4155,126
20240904,095000,144909490,4155,4160,4160,4155,2476
20240904,094900,134621705,4155,4155,4155,4155,40
20240904,094800,134455505,4155,4155,4155,4150,1286
20240904,094700,129114735,4155,4160,4160,4155,1133
20240904,094600,124406435,4155,4165,4165,4155,3700
20240904,094500,109009510,4170,4170,4170,4170,50
20240904,094400,108801010,4170,4170,4170,4170,508
20240904,094300,106682650,4170,4175,4175,4170,372
20240904,094200,105131060,4175,4175,4175,4175,2
20240904,094100,105122710,4175,4180,4180,4175,662
20240904,094000,102358000,4180,4190,4190,4180,93
20240904,093900,101968750,4190,4190,4190,4190,42
20240904,093800,101792770,4190,4190,4190,4190,30
20240904,093700,101667070,4190,4175,4190,4175,41
20240904,093600,101495880,4185,4185,4185,4185,457
20240904,093500,99583335,4185,4170,4185,4170,590
20240904,093400,97118175,4175,4170,4175,4170,28
20240904,093300,97001410,4170,4170,4170,4170,1613
20240904,093200,90275200,4185,4185,4185,4185,0
20240904,093100,90275200,4185,4185,4185,4160,106
20240904,093000,89834090,4160,4190,4190,4160,43
20240904,092900,89655120,4160,4190,4190,4160,194
20240904,092800,88848020,4160,4175,4175,4160,2212
20240904,092700,79635780,4190,4170,4190,4170,680
20240904,092600,76800140,4170,4170,4170,4170,3322
20240904,092500,62947400,4175,4175,4175,4175,728
20240904,092400,59908000,4175,4190,4190,4175,240
20240904,092300,58903000,4190,4190,4190,4180,603
20240904,092200,56376460,4190,4190,4190,4190,1
20240904,092100,56372270,4170,4175,4175,4170,232
20240904,092000,55404800,4170,4195,4195,4170,40
20240904,091900,55237500,4165,4195,4195,4165,2409
20240904,091800,45191885,4170,4170,4170,4170,233
20240904,091700,44220275,4180,4210,4210,4175,2202
20240904,091600,35014610,4215,4190,4215,4190,401
20240904,091500,33334395,4190,4190,4190,4185,296
20240904,091400,32094185,4215,4220,4220,4215,2
20240904,091300,32085750,4220,4220,4220,4220,43
20240904,091200,31904290,4220,4220,4220,4220,1
20240904,091100,31900070,4225,4200,4225,4200,67
20240904,091000,31617940,4190,4190,4190,4190,131
20240904,090900,31069050,4190,4195,4195,4190,120
20240904,090800,30566150,4185,4205,4205,4185,132
20240904,090700,30012760,4205,4205,4205,4205,535
20240904,090600,27763085,4205,4205,4205,4205,1
20240904,090500,27758880,4200,4200,4240,4200,322
20240904,090400,26400455,4200,4215,4215,4200,586
20240904,090300,23935135,4230,4230,4230,4230,1
20240904,090200,23930905,4210,4210,4210,4210,1
20240904,090100,23926695,4205,4205,4205,4205,545
20240904,090000,21634970,4210,4205,4290,4155,5150