stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,183100,475573360,4005,4005,4005,4005,3751
20240906,183000,475573360,4005,4005,4005,4005,0
20240906,182900,475573360,4005,4005,4005,4005,0
20240906,182800,475573360,4005,4005,4005,4005,0
20240906,182700,475573360,4005,4005,4005,4005,0
20240906,182600,475573360,4005,4005,4005,4005,0
20240906,182500,475573360,4005,4005,4005,4005,0
20240906,182400,475573360,4005,4005,4005,4005,0
20240906,182300,475573360,4005,4005,4005,4005,0
20240906,182200,475573360,4005,4005,4005,4005,0
20240906,182100,475573360,4005,4005,4005,4005,0
20240906,182000,475573360,4005,4005,4005,4005,0
20240906,181900,475573360,4005,4005,4005,4005,0
20240906,181800,475573360,4005,4005,4005,4005,0
20240906,181700,475573360,4005,4005,4005,4005,0
20240906,181600,475573360,4005,4005,4005,4005,0
20240906,181500,475573360,4005,4005,4005,4005,0
20240906,181400,475573360,4005,4005,4005,4005,0
20240906,181300,475573360,4005,4005,4005,4005,0
20240906,181200,475573360,4005,4005,4005,4005,0
20240906,181100,475573360,4005,4005,4005,4005,0
20240906,181000,475573360,4005,4005,4005,4005,0
20240906,180900,475573360,4005,4005,4005,4005,0
20240906,180800,475573360,4005,4005,4005,4005,0
20240906,180700,475573360,4005,4005,4005,4005,0
20240906,180600,475573360,4005,4005,4005,4005,0
20240906,180500,475573360,4005,4005,4005,4005,0
20240906,180400,475573360,4005,4005,4005,4005,0
20240906,180300,475573360,4005,4005,4005,4005,0
20240906,180200,475573360,4005,4005,4005,4005,0
20240906,180100,475573360,4005,4005,4005,4005,3751
20240906,180000,475573360,4005,4005,4005,4005,0
20240906,175900,475573360,4005,4005,4005,4005,0
20240906,175800,475573360,4005,4005,4005,4005,0
20240906,175700,475573360,4005,4005,4005,4005,0
20240906,175600,475573360,4005,4005,4005,4005,0
20240906,175500,475573360,4005,4005,4005,4005,0
20240906,175400,475573360,4005,4005,4005,4005,0
20240906,175300,475573360,4005,4005,4005,4005,0
20240906,175200,475573360,4005,4005,4005,4005,0
20240906,175100,475573360,4005,4005,4005,4005,0
20240906,175000,475573360,4005,4005,4005,4005,0
20240906,174900,475573360,4005,4005,4005,4005,0
20240906,174800,475573360,4005,4005,4005,4005,0
20240906,174700,475573360,4005,4005,4005,4005,0
20240906,174600,475573360,4005,4005,4005,4005,0
20240906,174500,475573360,4005,4005,4005,4005,0
20240906,174400,475573360,4005,4005,4005,4005,0
20240906,174300,475573360,4005,4005,4005,4005,0
20240906,174200,475573360,4005,4005,4005,4005,0
20240906,174100,475573360,4005,4005,4005,4005,0
20240906,174000,475573360,4005,4005,4005,4005,0
20240906,173900,475573360,4005,4005,4005,4005,0
20240906,173800,475573360,4005,4005,4005,4005,0
20240906,173700,475573360,4005,4005,4005,4005,0
20240906,173600,475573360,4005,4005,4005,4005,0
20240906,173500,475573360,4005,4005,4005,4005,0
20240906,173400,475573360,4005,4005,4005,4005,0
20240906,173300,475573360,4005,4005,4005,4005,0
20240906,173200,475573360,4005,4005,4005,4005,0
20240906,173100,475573360,4005,4005,4005,4005,3751
20240906,173000,475573360,4005,4005,4005,4005,0
20240906,172900,475573360,4005,4005,4005,4005,0
20240906,172800,475573360,4005,4005,4005,4005,0
20240906,172700,475573360,4005,4005,4005,4005,0
20240906,172600,475573360,4005,4005,4005,4005,0
20240906,172500,475573360,4005,4005,4005,4005,0
20240906,172400,475573360,4005,4005,4005,4005,0
20240906,172300,475573360,4005,4005,4005,4005,0
20240906,172200,475573360,4005,4005,4005,4005,0
20240906,172100,475573360,4005,4005,4005,4005,0
20240906,172000,475573360,4005,4005,4005,4005,0
20240906,171900,475573360,4005,4005,4005,4005,0
20240906,171800,475573360,4005,4005,4005,4005,0
20240906,171700,475573360,4005,4005,4005,4005,0
20240906,171600,475573360,4005,4005,4005,4005,0
20240906,171500,475573360,4005,4005,4005,4005,0
20240906,171400,475573360,4005,4005,4005,4005,0
20240906,171300,475573360,4005,4005,4005,4005,0
20240906,171200,475573360,4005,4005,4005,4005,0
20240906,171100,475573360,4005,4005,4005,4005,0
20240906,171000,475573360,4005,4005,4005,4005,0
20240906,170900,475573360,4005,4005,4005,4005,0
20240906,170800,475573360,4005,4005,4005,4005,0
20240906,170700,475573360,4005,4005,4005,4005,0
20240906,170600,475573360,4005,4005,4005,4005,0
20240906,170500,475573360,4005,4005,4005,4005,0
20240906,170400,475573360,4005,4005,4005,4005,0
20240906,170300,475573360,4005,4005,4005,4005,0
20240906,170200,475573360,4005,4005,4005,4005,0
20240906,170100,475573360,4005,4005,4005,4005,3751
20240906,170000,475573360,4005,4005,4005,4005,0
20240906,165900,475573360,4005,4005,4005,4005,0
20240906,165800,475573360,4005,4005,4005,4005,0
20240906,165700,475573360,4005,4005,4005,4005,0
20240906,165600,475573360,4005,4005,4005,4005,0
20240906,165500,475573360,4005,4005,4005,4005,0
20240906,165400,475573360,4005,4005,4005,4005,0
20240906,165300,475573360,4005,4005,4005,4005,0
20240906,165200,475573360,4005,4005,4005,4005,0
20240906,165100,475573360,4005,4005,4005,4005,0
20240906,165000,475573360,4005,4005,4005,4005,0
20240906,164900,475573360,4005,4005,4005,4005,0
20240906,164800,475573360,4005,4005,4005,4005,0
20240906,164700,475573360,4005,4005,4005,4005,0
20240906,164600,475573360,4005,4005,4005,4005,0
20240906,164500,475573360,4005,4005,4005,4005,0
20240906,164400,475573360,4005,4005,4005,4005,0
20240906,164300,475573360,4005,4005,4005,4005,0
20240906,164200,475573360,4005,4005,4005,4005,0
20240906,164100,475573360,4005,4005,4005,4005,0
20240906,164000,475573360,4005,4005,4005,4005,0
20240906,163900,475573360,4005,4005,4005,4005,0
20240906,163800,475573360,4005,4005,4005,4005,0
20240906,163700,475573360,4005,4005,4005,4005,0
20240906,163600,475573360,4005,4005,4005,4005,0
20240906,163500,475573360,4005,4005,4005,4005,0
20240906,163400,475573360,4005,4005,4005,4005,0
20240906,163300,475573360,4005,4005,4005,4005,0
20240906,163200,475573360,4005,4005,4005,4005,0
20240906,163100,475573360,4005,4005,4005,4005,3751
20240906,163000,475573360,4005,4005,4005,4005,0
20240906,162900,475573360,4005,4005,4005,4005,0
20240906,162800,475573360,4005,4005,4005,4005,0
20240906,162700,475573360,4005,4005,4005,4005,0
20240906,162600,475573360,4005,4005,4005,4005,0
20240906,162500,475573360,4005,4005,4005,4005,0
20240906,162400,475573360,4005,4005,4005,4005,0
20240906,162300,475573360,4005,4005,4005,4005,0
20240906,162200,475573360,4005,4005,4005,4005,0
20240906,162100,475573360,4005,4005,4005,4005,0
20240906,162000,475573360,4005,4005,4005,4005,0
20240906,161900,475573360,4005,4005,4005,4005,0
20240906,161800,475573360,4005,4005,4005,4005,0
20240906,161700,475573360,4005,4005,4005,4005,0
20240906,161600,475573360,4005,4005,4005,4005,0
20240906,161500,475573360,4005,4005,4005,4005,0
20240906,161400,475573360,4005,4005,4005,4005,0
20240906,161300,475573360,4005,4005,4005,4005,0
20240906,161200,475573360,4005,4005,4005,4005,0
20240906,161100,475573360,4005,4005,4005,4005,0
20240906,161000,475573360,4005,4005,4005,4005,0
20240906,160900,475573360,4005,4005,4005,4005,0
20240906,160800,475573360,4005,4005,4005,4005,0
20240906,160700,475573360,4005,4005,4005,4005,0
20240906,160600,475573360,4005,4005,4005,4005,0
20240906,160500,475573360,4005,4005,4005,4005,0
20240906,160400,475573360,4005,4005,4005,4005,0
20240906,160300,475573360,4005,4005,4005,4005,0
20240906,160200,475573360,4005,4005,4005,4005,0
20240906,160100,475573360,4005,4005,4005,4005,3751
20240906,160000,475573360,4005,4005,4005,4005,0
20240906,155900,475573360,4005,4005,4005,4005,0
20240906,155800,475573360,4005,4005,4005,4005,0
20240906,155700,475573360,4005,4005,4005,4005,0
20240906,155600,475573360,4005,4005,4005,4005,0
20240906,155500,475573360,4005,4005,4005,4005,0
20240906,155400,475573360,4005,4005,4005,4005,0
20240906,155300,475573360,4005,4005,4005,4005,0
20240906,155200,475573360,4005,4005,4005,4005,0
20240906,155100,475573360,4005,4005,4005,4005,0
20240906,155000,475573360,4005,4005,4005,4005,0
20240906,154900,475573360,4005,4005,4005,4005,0
20240906,154800,475573360,4005,4005,4005,4005,0
20240906,154700,475573360,4005,4005,4005,4005,0
20240906,154600,475573360,4005,4005,4005,4005,0
20240906,154500,475573360,4005,4005,4005,4005,0
20240906,154400,475573360,4005,4005,4005,4005,0
20240906,154300,475573360,4005,4005,4005,4005,0
20240906,154200,475573360,4005,4005,4005,4005,0
20240906,154100,475573360,4005,4005,4005,4005,0
20240906,154000,475573360,4005,4005,4005,4005,0
20240906,153900,475573360,4005,4005,4005,4005,0
20240906,153800,475573360,4005,4005,4005,4005,0
20240906,153700,475573360,4005,4005,4005,4005,0
20240906,153600,475573360,4005,4005,4005,4005,0
20240906,153500,475573360,4005,4005,4005,4005,0
20240906,153400,475573360,4005,4005,4005,4005,0
20240906,153300,475573360,4005,4005,4005,4005,0
20240906,153200,475573360,4005,4005,4005,4005,0
20240906,153100,475573360,4005,4005,4005,4005,3751
20240906,153000,475573360,4005,4005,4005,4005,3751
20240906,152900,460550605,4010,4010,4010,4010,0
20240906,152800,460550605,4010,4010,4010,4010,0
20240906,152700,460550605,4010,4010,4010,4010,0
20240906,152600,460550605,4010,4010,4010,4010,0
20240906,152500,460550605,4010,4010,4010,4010,0
20240906,152400,460550605,4010,4010,4010,4010,0
20240906,152300,460550605,4010,4010,4010,4010,0
20240906,152200,460550605,4010,4010,4010,4010,0
20240906,152100,460550605,4010,4010,4010,4010,0
20240906,152000,460550605,4010,4010,4010,4010,0
20240906,151900,460550605,4010,4010,4010,4010,52
20240906,151800,460342085,4010,4010,4010,4010,0
20240906,151700,460342085,4010,4010,4010,4010,616
20240906,151600,457871925,4010,4015,4015,4010,369
20240906,151500,456392230,4010,4020,4020,4010,31
20240906,151400,456267910,4020,4020,4020,4020,541
20240906,151300,454093090,4020,4010,4020,4000,2008
20240906,151200,446051080,4020,4020,4020,4020,0
20240906,151100,446051080,4020,4020,4020,4020,1
20240906,151000,446047060,4010,4010,4010,4010,0
20240906,150900,446047060,4010,4010,4010,4010,320
20240906,150800,444763860,4020,4020,4020,4020,0
20240906,150700,444763860,4020,4020,4020,4020,503
20240906,150600,442741800,4010,4020,4020,4010,1887
20240906,150500,435169930,4020,4020,4020,4020,0
20240906,150400,435169930,4020,4020,4020,4020,0
20240906,150300,435169930,4020,4020,4020,4020,0
20240906,150200,435169930,4020,4020,4020,4020,1
20240906,150100,435165910,4000,4005,4005,4000,320
20240906,150000,433885905,4020,4000,4020,4000,467
20240906,145900,432017855,4005,4000,4010,4000,10156
20240906,145800,391393280,4015,4005,4015,4005,967
20240906,145700,387520435,4005,4005,4015,4005,1029
20240906,145600,383399240,4005,4010,4015,4005,570
20240906,145500,381115955,4010,4025,4025,4005,534
20240906,145400,378976760,4005,4010,4015,4005,685
20240906,145300,376231525,4010,4005,4025,4005,1688
20240906,145200,369469860,4005,4010,4015,4005,551
20240906,145100,367263040,4025,4010,4035,4005,580
20240906,145000,364939260,4005,4020,4020,4005,671
20240906,144900,362250710,4010,4010,4030,4005,5269
20240906,144800,341123035,4010,4005,4010,4005,520
20240906,144700,339040035,4005,4005,4030,4005,614
20240906,144600,336580675,4005,4010,4010,4005,531
20240906,144500,334454015,4005,4005,4010,4005,617
20240906,144400,331982805,4005,4005,4010,4005,684
20240906,144300,329243335,4010,4005,4015,4005,582
20240906,144200,326912365,4005,4005,4010,4005,401
20240906,144100,325306200,4015,4005,4015,4005,268
20240906,144000,324232850,4015,4005,4015,4005,1031
20240906,143900,320099985,4015,4015,4015,4015,2
20240906,143800,320091955,4005,4010,4010,4005,280
20240906,143700,318970405,4005,4010,4010,4005,1560
20240906,143600,312716550,4010,4010,4010,4010,72
20240906,143500,312427830,4015,4010,4015,4010,621
20240906,143400,309937120,4010,4010,4010,4010,351
20240906,143300,308529610,4015,4010,4015,4010,491
20240906,143200,306560200,4010,4010,4010,4010,491
20240906,143100,304591290,4010,4010,4015,4010,412
20240906,143000,302939165,4010,4010,4010,4010,445
20240906,142900,301154715,4010,4010,4010,4010,340
20240906,142800,299791315,4010,4010,4010,4010,171
20240906,142700,299105605,4015,4015,4015,4015,530
20240906,142600,296977655,4015,4015,4015,4010,378
20240906,142500,295460840,4015,4015,4015,4015,0
20240906,142400,295460840,4015,4015,4015,4015,433
20240906,142300,293722345,4015,4015,4015,4015,338
20240906,142200,292365275,4015,4015,4015,4015,0
20240906,142100,292365275,4015,4020,4020,4015,1070
20240906,142000,288068320,4015,4015,4015,4015,337
20240906,141900,286715265,4015,4015,4015,4015,84
20240906,141800,286378005,4020,4020,4020,4020,92
20240906,141700,286008165,4020,4020,4025,4020,414
20240906,141600,284343680,4020,4020,4020,4020,97
20240906,141500,283953740,4020,4020,4020,4020,201
20240906,141400,283145720,4020,4020,4020,4020,332
20240906,141300,281811080,4035,4020,4035,4020,619
20240906,141200,279315200,4020,4025,4025,4020,2385
20240906,141100,269716945,4030,4025,4030,4025,1182
20240906,141000,264959345,4025,4030,4030,4025,117
20240906,140900,264488155,4030,4025,4030,4025,215
20240906,140800,263622530,4025,4030,4030,4025,474
20240906,140700,261713165,4030,4030,4040,4030,338
20240906,140600,260350505,4035,4035,4035,4030,425
20240906,140500,258637200,4030,4030,4030,4030,305
20240906,140400,257408050,4030,4030,4030,4030,11
20240906,140300,257363720,4030,4030,4030,4030,356
20240906,140200,255929040,4035,4030,4035,4030,268
20240906,140100,254848995,4035,4035,4035,4035,100
20240906,140000,254445495,4035,4035,4035,4035,300
20240906,135900,253234995,4035,4035,4035,4035,262
20240906,135800,252177825,4035,4035,4035,4035,153
20240906,135700,251560470,4035,4035,4035,4035,221
20240906,135600,250668735,4040,4035,4040,4035,458
20240906,135500,248820120,4035,4035,4035,4035,146
20240906,135400,248231010,4035,4035,4035,4035,171
20240906,135300,247541025,4035,4035,4035,4035,114
20240906,135200,247081035,4040,4045,4045,4035,163
20240906,135100,246423315,4035,4035,4035,4035,171
20240906,135000,245733330,4035,4035,4035,4035,89
20240906,134900,245374215,4035,4035,4035,4035,332
20240906,134800,244034595,4040,4040,4040,4035,374
20240906,134700,242524930,4040,4040,4040,4040,1
20240906,134600,242520890,4035,4035,4035,4035,341
20240906,134500,241144955,4035,4035,4035,4035,302
20240906,134400,239926385,4035,4035,4035,4035,0
20240906,134300,239926385,4035,4040,4040,4035,319
20240906,134200,238639205,4035,4040,4040,4035,1154
20240906,134100,233980620,4040,4040,4040,4040,160
20240906,134000,233334220,4040,4040,4040,4040,215
20240906,133900,232465620,4035,4040,4040,4035,269
20240906,133800,231380155,4035,4040,4040,4035,144
20240906,133700,230799105,4040,4040,4040,4040,115
20240906,133600,230334505,4040,4040,4045,4040,281
20240906,133500,229199255,4040,4045,4045,4040,143
20240906,133400,228621500,4040,4040,4040,4040,286
20240906,133300,227466060,4045,4040,4045,4040,173
20240906,133200,226767135,4040,4045,4045,4040,361
20240906,133100,225308445,4045,4040,4045,4040,262
20240906,133000,224249955,4040,4040,4040,4040,171
20240906,132900,223559115,4040,4040,4040,4040,194
20240906,132800,222775355,4040,4040,4040,4040,276
20240906,132700,221660315,4045,4040,4045,4040,440
20240906,132600,219882215,4040,4040,4040,4040,0
20240906,132500,219882215,4040,4040,4040,4040,253
20240906,132400,218860095,4040,4040,4040,4040,334
20240906,132300,217510735,4045,4040,4045,4040,271
20240906,132200,216415690,4040,4040,4040,4040,259
20240906,132100,215369330,4040,4040,4040,4040,144
20240906,132000,214787570,4040,4045,4045,4040,205
20240906,131900,213959200,4070,4045,4070,4045,172
20240906,131800,213263435,4045,4070,4070,4045,156
20240906,131700,212632390,4045,4045,4045,4045,265
20240906,131600,211560465,4070,4045,4070,4045,172
20240906,131500,210864700,4045,4045,4045,4045,174
20240906,131400,210160870,4045,4045,4045,4045,296
20240906,131300,208963550,4050,4045,4050,4045,342
20240906,131200,207580155,4045,4045,4045,4045,163
20240906,131100,206920820,4050,4050,4050,4050,210
20240906,131000,206070320,4050,4050,4050,4050,330
20240906,130900,204733820,4050,4050,4050,4050,0
20240906,130800,204733820,4050,4055,4055,4050,92
20240906,130700,204361215,4050,4050,4050,4050,429
20240906,130600,202623765,4050,4050,4050,4050,0
20240906,130500,202623765,4050,4070,4070,4050,268
20240906,130400,201537490,4050,4055,4055,4050,337
20240906,130300,200171785,4050,4050,4050,4050,84
20240906,130200,199831585,4075,4050,4075,4050,172
20240906,130100,199134960,4075,4045,4075,4045,295
20240906,130000,197941625,4075,4075,4075,4075,50
20240906,125900,197737875,4075,4050,4075,4045,292
20240906,125800,196555845,4075,4075,4075,4075,1
20240906,125700,196551770,4050,4050,4050,4050,0
20240906,125600,196551770,4050,4070,4070,4050,3800
20240906,125500,181122545,4075,4075,4075,4075,0
20240906,125400,181122545,4075,4075,4075,4075,50
20240906,125300,180918795,4080,4080,4080,4080,0
20240906,125200,180918795,4080,4080,4080,4080,0
20240906,125100,180918795,4080,4080,4080,4080,0
20240906,125000,180918795,4080,4080,4080,4080,1
20240906,124900,180914715,4070,4070,4070,4070,0
20240906,124800,180914715,4070,4070,4070,4070,0
20240906,124700,180914715,4070,4070,4070,4070,0
20240906,124600,180914715,4070,4070,4070,4070,899
20240906,124500,177255785,4070,4070,4070,4070,100
20240906,124400,176848785,4070,4070,4070,4070,0
20240906,124300,176848785,4070,4070,4070,4070,49
20240906,124200,176649355,4080,4080,4080,4080,0
20240906,124100,176649355,4080,4080,4080,4080,0
20240906,124000,176649355,4080,4080,4080,4080,0
20240906,123900,176649355,4080,4080,4080,4080,0
20240906,123800,176649355,4080,4080,4080,4080,0
20240906,123700,176649355,4080,4080,4080,4080,0
20240906,123600,176649355,4080,4080,4080,4080,1
20240906,123500,176645275,4070,4070,4070,4070,0
20240906,123400,176645275,4070,4070,4070,4070,0
20240906,123300,176645275,4070,4070,4070,4070,0
20240906,123200,176645275,4070,4070,4070,4070,0
20240906,123100,176645275,4070,4070,4070,4070,0
20240906,123000,176645275,4070,4070,4070,4070,0
20240906,122900,176645275,4070,4070,4070,4070,0
20240906,122800,176645275,4070,4070,4070,4070,1
20240906,122700,176641205,4070,4070,4070,4070,0
20240906,122600,176641205,4070,4070,4070,4070,1000
20240906,122500,172571205,4075,4075,4075,4075,81
20240906,122400,172241130,4075,4075,4075,4075,0
20240906,122300,172241130,4075,4075,4075,4075,0
20240906,122200,172241130,4075,4075,4075,4075,19
20240906,122100,172163705,4075,4075,4075,4075,1
20240906,122000,172159630,4075,4075,4075,4075,474
20240906,121900,170228080,4075,4080,4080,4075,1000
20240906,121800,166151330,4080,4080,4080,4080,0
20240906,121700,166151330,4080,4080,4080,4080,880
20240906,121600,162560930,4085,4085,4085,4085,0
20240906,121500,162560930,4085,4085,4085,4085,0
20240906,121400,162560930,4085,4085,4085,4085,0
20240906,121300,162560930,4085,4085,4085,4085,1
20240906,121200,162556845,4095,4095,4095,4095,0
20240906,121100,162556845,4095,4095,4095,4095,0
20240906,121000,162556845,4095,4095,4095,4095,0
20240906,120900,162556845,4095,4095,4095,4095,1
20240906,120800,162552750,4075,4075,4075,4075,0
20240906,120700,162552750,4075,4085,4085,4075,357
20240906,120600,161095360,4080,4080,4080,4080,0
20240906,120500,161095360,4080,4080,4080,4080,0
20240906,120400,161095360,4080,4080,4080,4080,0
20240906,120300,161095360,4080,4080,4080,4080,0
20240906,120200,161095360,4080,4080,4080,4080,20
20240906,120100,161013760,4080,4080,4080,4080,0
20240906,120000,161013760,4080,4080,4080,4080,26
20240906,115900,160907680,4080,4080,4080,4080,0
20240906,115800,160907680,4080,4080,4080,4080,5
20240906,115700,160887280,4075,4075,4075,4075,370
20240906,115600,159379530,4080,4080,4080,4080,0
20240906,115500,159379530,4080,4080,4080,4080,0
20240906,115400,159379530,4080,4080,4080,4080,0
20240906,115300,159379530,4080,4080,4080,4080,10
20240906,115200,159338730,4080,4080,4080,4080,1
20240906,115100,159334650,4085,4085,4085,4085,0
20240906,115000,159334650,4085,4085,4085,4085,0
20240906,114900,159334650,4085,4085,4085,4085,1
20240906,114800,159330565,4055,4055,4055,4055,0
20240906,114700,159330565,4055,4080,4080,4055,600
20240906,114600,156891950,4100,4100,4100,4100,0
20240906,114500,156891950,4100,4100,4100,4100,1
20240906,114400,156887850,4100,4100,4100,4100,0
20240906,114300,156887850,4100,4100,4100,4100,17
20240906,114200,156818150,4100,4100,4100,4100,0
20240906,114100,156818150,4100,4100,4100,4100,0
20240906,114000,156818150,4100,4100,4100,4100,0
20240906,113900,156818150,4100,4100,4100,4100,0
20240906,113800,156818150,4100,4100,4100,4100,1
20240906,113700,156814050,4100,4100,4100,4100,5
20240906,113600,156793550,4105,4105,4105,4105,0
20240906,113500,156793550,4105,4105,4105,4105,0
20240906,113400,156793550,4105,4105,4105,4105,0
20240906,113300,156793550,4105,4105,4105,4105,0
20240906,113200,156793550,4105,4105,4105,4105,0
20240906,113100,156793550,4105,4105,4105,4105,0
20240906,113000,156793550,4105,4105,4105,4105,0
20240906,112900,156793550,4105,4105,4105,4105,0
20240906,112800,156793550,4105,4105,4105,4105,0
20240906,112700,156793550,4105,4105,4105,4105,0
20240906,112600,156793550,4105,4105,4105,4105,0
20240906,112500,156793550,4105,4105,4105,4105,0
20240906,112400,156793550,4105,4105,4105,4105,1
20240906,112300,156789445,4105,4105,4105,4105,0
20240906,112200,156789445,4105,4105,4105,4105,1
20240906,112100,156785340,4105,4105,4105,4105,0
20240906,112000,156785340,4105,4105,4105,4105,1
20240906,111900,156781235,4105,4105,4105,4105,0
20240906,111800,156781235,4105,4105,4105,4105,0
20240906,111700,156781235,4105,4095,4105,4095,11
20240906,111600,156736180,4075,4075,4075,4075,0
20240906,111500,156736180,4075,4075,4075,4075,0
20240906,111400,156736180,4075,4075,4075,4075,339
20240906,111300,155354755,4100,4100,4100,4100,0
20240906,111200,155354755,4100,4100,4100,4100,0
20240906,111100,155354755,4100,4100,4100,4100,0
20240906,111000,155354755,4100,4100,4100,4100,0
20240906,110900,155354755,4100,4100,4100,4100,1
20240906,110800,155350655,4100,4100,4100,4100,0
20240906,110700,155350655,4100,4100,4100,4100,10
20240906,110600,155309655,4100,4100,4100,4100,1
20240906,110500,155305555,4105,4105,4105,4105,0
20240906,110400,155305555,4105,4105,4105,4105,0
20240906,110300,155305555,4105,4105,4105,4105,0
20240906,110200,155305555,4105,4105,4105,4105,0
20240906,110100,155305555,4105,4105,4105,4105,0
20240906,110000,155305555,4105,4105,4105,4105,0
20240906,105900,155305555,4105,4105,4105,4105,0
20240906,105800,155305555,4105,4105,4105,4105,0
20240906,105700,155305555,4105,4105,4105,4105,0
20240906,105600,155305555,4105,4105,4105,4105,0
20240906,105500,155305555,4105,4105,4105,4105,1
20240906,105400,155301450,4110,4110,4110,4110,0
20240906,105300,155301450,4110,4110,4110,4110,0
20240906,105200,155301450,4110,4110,4110,4110,0
20240906,105100,155301450,4110,4110,4110,4110,0
20240906,105000,155301450,4110,4110,4110,4110,0
20240906,104900,155301450,4110,4110,4110,4110,0
20240906,104800,155301450,4110,4110,4110,4110,0
20240906,104700,155301450,4110,4110,4110,4110,125
20240906,104600,154787700,4110,4100,4110,4100,8
20240906,104500,154754890,4110,4095,4110,4095,7489
20240906,104400,124020190,4095,4085,4095,4085,703
20240906,104300,121146920,4080,4080,4080,4080,136
20240906,104200,120592040,4075,4075,4075,4075,463
20240906,104100,118705315,4075,4070,4075,4070,1242
20240906,104000,113650225,4070,4070,4070,4070,1
20240906,103900,113646155,4070,4070,4070,4070,4
20240906,103800,113629875,4070,4070,4070,4070,0
20240906,103700,113629875,4070,4070,4070,4070,0
20240906,103600,113629875,4070,4070,4070,4070,0
20240906,103500,113629875,4070,4065,4070,4065,2
20240906,103400,113621740,4070,4070,4070,4070,0
20240906,103300,113621740,4070,4070,4070,4070,0
20240906,103200,113621740,4070,4070,4070,4070,0
20240906,103100,113621740,4070,4070,4070,4070,0
20240906,103000,113621740,4070,4070,4070,4070,0
20240906,102900,113621740,4070,4070,4070,4070,0
20240906,102800,113621740,4070,4070,4070,4070,1
20240906,102700,113617670,4050,4050,4050,4050,3000
20240906,102600,101467670,4070,4070,4070,4070,0
20240906,102500,101467670,4070,4070,4070,4070,1
20240906,102400,101463600,4050,4050,4050,4050,0
20240906,102300,101463600,4050,4060,4060,4050,505
20240906,102200,99416545,4060,4060,4060,4060,0
20240906,102100,99416545,4060,4060,4060,4060,3
20240906,102000,99404365,4050,4050,4050,4050,334
20240906,101900,98051665,4050,4045,4050,4045,682
20240906,101800,95289585,4050,4050,4050,4050,1
20240906,101700,95285535,4045,4045,4045,4045,0
20240906,101600,95285535,4045,4045,4045,4045,0
20240906,101500,95285535,4045,4045,4045,4045,1
20240906,101400,95281490,4045,4050,4050,4045,220
20240906,101300,94391390,4055,4055,4055,4055,0
20240906,101200,94391390,4055,4050,4055,4045,164
20240906,101100,93727900,4055,4055,4055,4055,10
20240906,101000,93687350,4060,4060,4060,4045,3
20240906,100900,93675185,4045,4045,4045,4045,20
20240906,100800,93594285,4045,4045,4045,4045,0
20240906,100700,93594285,4045,4050,4050,4045,700
20240906,100600,90762565,4060,4060,4060,4050,22
20240906,100500,90673395,4075,4075,4075,4075,1
20240906,100400,90669320,4075,4075,4075,4075,1
20240906,100300,90665245,4075,4075,4075,4075,0
20240906,100200,90665245,4075,4075,4075,4075,2
20240906,100100,90657095,4075,4075,4075,4075,9
20240906,100000,90620420,4075,4075,4075,4075,0
20240906,095900,90620420,4075,4075,4075,4075,0
20240906,095800,90620420,4075,4075,4075,4075,1
20240906,095700,90616345,4075,4055,4075,4055,11
20240906,095600,90571720,4045,4045,4045,4045,0
20240906,095500,90571720,4045,4045,4045,4045,0
20240906,095400,90571720,4045,4050,4050,4045,1618
20240906,095300,84019840,4050,4060,4060,4050,2000
20240906,095200,75913320,4060,4060,4060,4060,101
20240906,095100,75503260,4080,4080,4080,4080,74
20240906,095000,75201340,4085,4085,4085,4085,1
20240906,094900,75197255,4060,4065,4065,4060,1286
20240906,094800,69975190,4065,4065,4065,4065,0
20240906,094700,69975190,4065,4085,4085,4065,65
20240906,094600,69710815,4085,4085,4085,4085,0
20240906,094500,69710815,4085,4085,4085,4085,0
20240906,094400,69710815,4085,4085,4085,4085,0
20240906,094300,69710815,4085,4085,4085,4085,0
20240906,094200,69710815,4085,4085,4085,4085,100
20240906,094100,69302315,4060,4060,4060,4060,869
20240906,094000,65774175,4060,4070,4070,4060,1050
20240906,093900,61510805,4065,4070,4070,4065,1146
20240906,093800,56850795,4070,4085,4085,4070,1858
20240906,093700,49282455,4095,4100,4100,4095,127
20240906,093600,48761765,4100,4100,4100,4100,0
20240906,093500,48761765,4100,4100,4100,4100,0
20240906,093400,48761765,4100,4085,4100,4085,12
20240906,093300,48712715,4085,4080,4085,4070,3410
20240906,093200,34817905,4080,4085,4085,4080,95
20240906,093100,34430030,4090,4105,4105,4090,102
20240906,093000,34012820,4105,4105,4105,4105,6
20240906,092900,33988190,4105,4105,4105,4105,0
20240906,092800,33988190,4105,4105,4105,4105,0
20240906,092700,33988190,4105,4085,4105,4080,2152
20240906,092600,25205410,4105,4105,4105,4105,0
20240906,092500,25205410,4105,4105,4105,4085,255
20240906,092400,24163635,4105,4085,4105,4085,226
20240906,092300,23240105,4105,4105,4105,4105,1
20240906,092200,23236000,4110,4110,4110,4110,0
20240906,092100,23236000,4110,4105,4110,4105,2
20240906,092000,23227785,4110,4110,4110,4110,1
20240906,091900,23223675,4105,4105,4105,4105,0
20240906,091800,23223675,4105,4105,4105,4105,20
20240906,091700,23141575,4105,4105,4105,4105,100
20240906,091600,22731075,4115,4105,4115,4105,3
20240906,091500,22718750,4115,4115,4115,4115,1
20240906,091400,22714635,4110,4110,4110,4110,582
20240906,091300,20322615,4115,4120,4120,4115,305
20240906,091200,19067535,4120,4120,4120,4120,0
20240906,091100,19067535,4120,4120,4120,4120,63
20240906,091000,18807975,4115,4115,4120,4115,698
20240906,090900,15935700,4115,4110,4115,4110,90
20240906,090800,15565790,4110,4115,4115,4110,806
20240906,090700,12253100,4110,4110,4115,4110,1742
20240906,090600,5093005,4110,4110,4110,4110,1
20240906,090500,5088895,4110,4110,4110,4110,0
20240906,090400,5088895,4110,4110,4110,4110,7
20240906,090300,5060125,4115,4105,4115,4100,718
20240906,090200,2112750,4110,4110,4110,4110,2
20240906,090100,2104530,4100,4100,4100,4100,0
20240906,090000,2104530,4100,4105,4105,4100,513