stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,200200,4013701920,9920,9920,9920,9920,7972
20240904,200100,4013701920,9920,9920,9920,9920,0
20240904,200000,4013701920,9920,9920,9920,9920,0
20240904,195900,4013701920,9920,9920,9920,9920,0
20240904,195800,4013701920,9920,9920,9920,9920,0
20240904,195700,4013701920,9920,9920,9920,9920,0
20240904,195600,4013701920,9920,9920,9920,9920,0
20240904,195500,4013701920,9920,9920,9920,9920,0
20240904,195400,4013701920,9920,9920,9920,9920,0
20240904,195300,4013701920,9920,9920,9920,9920,0
20240904,195200,4013701920,9920,9920,9920,9920,0
20240904,195100,4013701920,9920,9920,9920,9920,0
20240904,195000,4013701920,9920,9920,9920,9920,0
20240904,194900,4013701920,9920,9920,9920,9920,0
20240904,194800,4013701920,9920,9920,9920,9920,0
20240904,194700,4013701920,9920,9920,9920,9920,0
20240904,194600,4013701920,9920,9920,9920,9920,0
20240904,194500,4013701920,9920,9920,9920,9920,0
20240904,194400,4013701920,9920,9920,9920,9920,0
20240904,194300,4013701920,9920,9920,9920,9920,0
20240904,194200,4013701920,9920,9920,9920,9920,0
20240904,194100,4013701920,9920,9920,9920,9920,0
20240904,194000,4013701920,9920,9920,9920,9920,0
20240904,193900,4013701920,9920,9920,9920,9920,0
20240904,193800,4013701920,9920,9920,9920,9920,0
20240904,193700,4013701920,9920,9920,9920,9920,0
20240904,193600,4013701920,9920,9920,9920,9920,0
20240904,193500,4013701920,9920,9920,9920,9920,0
20240904,193400,4013701920,9920,9920,9920,9920,0
20240904,193300,4013701920,9920,9920,9920,9920,0
20240904,193200,4013701920,9920,9920,9920,9920,7972
20240904,193100,4013701920,9920,9920,9920,9920,0
20240904,193000,4013701920,9920,9920,9920,9920,0
20240904,192900,4013701920,9920,9920,9920,9920,0
20240904,192800,4013701920,9920,9920,9920,9920,0
20240904,192700,4013701920,9920,9920,9920,9920,0
20240904,192600,4013701920,9920,9920,9920,9920,0
20240904,192500,4013701920,9920,9920,9920,9920,0
20240904,192400,4013701920,9920,9920,9920,9920,0
20240904,192300,4013701920,9920,9920,9920,9920,0
20240904,192200,4013701920,9920,9920,9920,9920,0
20240904,192100,4013701920,9920,9920,9920,9920,0
20240904,192000,4013701920,9920,9920,9920,9920,0
20240904,191900,4013701920,9920,9920,9920,9920,0
20240904,191800,4013701920,9920,9920,9920,9920,0
20240904,191700,4013701920,9920,9920,9920,9920,0
20240904,191600,4013701920,9920,9920,9920,9920,0
20240904,191500,4013701920,9920,9920,9920,9920,0
20240904,191400,4013701920,9920,9920,9920,9920,0
20240904,191300,4013701920,9920,9920,9920,9920,0
20240904,191200,4013701920,9920,9920,9920,9920,0
20240904,191100,4013701920,9920,9920,9920,9920,0
20240904,191000,4013701920,9920,9920,9920,9920,0
20240904,190900,4013701920,9920,9920,9920,9920,0
20240904,190800,4013701920,9920,9920,9920,9920,0
20240904,190700,4013701920,9920,9920,9920,9920,0
20240904,190600,4013701920,9920,9920,9920,9920,0
20240904,190500,4013701920,9920,9920,9920,9920,0
20240904,190400,4013701920,9920,9920,9920,9920,0
20240904,190300,4013701920,9920,9920,9920,9920,0
20240904,190200,4013701920,9920,9920,9920,9920,7972
20240904,190100,4013701920,9920,9920,9920,9920,0
20240904,190000,4013701920,9920,9920,9920,9920,0
20240904,185900,4013701920,9920,9920,9920,9920,0
20240904,185800,4013701920,9920,9920,9920,9920,0
20240904,185700,4013701920,9920,9920,9920,9920,0
20240904,185600,4013701920,9920,9920,9920,9920,0
20240904,185500,4013701920,9920,9920,9920,9920,0
20240904,185400,4013701920,9920,9920,9920,9920,0
20240904,185300,4013701920,9920,9920,9920,9920,0
20240904,185200,4013701920,9920,9920,9920,9920,0
20240904,185100,4013701920,9920,9920,9920,9920,0
20240904,185000,4013701920,9920,9920,9920,9920,0
20240904,184900,4013701920,9920,9920,9920,9920,0
20240904,184800,4013701920,9920,9920,9920,9920,0
20240904,184700,4013701920,9920,9920,9920,9920,0
20240904,184600,4013701920,9920,9920,9920,9920,0
20240904,184500,4013701920,9920,9920,9920,9920,0
20240904,184400,4013701920,9920,9920,9920,9920,0
20240904,184300,4013701920,9920,9920,9920,9920,0
20240904,184200,4013701920,9920,9920,9920,9920,0
20240904,184100,4013701920,9920,9920,9920,9920,0
20240904,184000,4013701920,9920,9920,9920,9920,0
20240904,183900,4013701920,9920,9920,9920,9920,0
20240904,183800,4013701920,9920,9920,9920,9920,0
20240904,183700,4013701920,9920,9920,9920,9920,0
20240904,183600,4013701920,9920,9920,9920,9920,0
20240904,183500,4013701920,9920,9920,9920,9920,0
20240904,183400,4013701920,9920,9920,9920,9920,0
20240904,183300,4013701920,9920,9920,9920,9920,0
20240904,183200,4013701920,9920,9920,9920,9920,7972
20240904,183100,4013701920,9920,9920,9920,9920,0
20240904,183000,4013701920,9920,9920,9920,9920,0
20240904,182900,4013701920,9920,9920,9920,9920,0
20240904,182800,4013701920,9920,9920,9920,9920,0
20240904,182700,4013701920,9920,9920,9920,9920,0
20240904,182600,4013701920,9920,9920,9920,9920,0
20240904,182500,4013701920,9920,9920,9920,9920,0
20240904,182400,4013701920,9920,9920,9920,9920,0
20240904,182300,4013701920,9920,9920,9920,9920,0
20240904,182200,4013701920,9920,9920,9920,9920,0
20240904,182100,4013701920,9920,9920,9920,9920,0
20240904,182000,4013701920,9920,9920,9920,9920,0
20240904,181900,4013701920,9920,9920,9920,9920,0
20240904,181800,4013701920,9920,9920,9920,9920,0
20240904,181700,4013701920,9920,9920,9920,9920,0
20240904,181600,4013701920,9920,9920,9920,9920,0
20240904,181500,4013701920,9920,9920,9920,9920,0
20240904,181400,4013701920,9920,9920,9920,9920,0
20240904,181300,4013701920,9920,9920,9920,9920,0
20240904,181200,4013701920,9920,9920,9920,9920,0
20240904,181100,4013701920,9920,9920,9920,9920,0
20240904,181000,4013701920,9920,9920,9920,9920,0
20240904,180900,4013701920,9920,9920,9920,9920,0
20240904,180800,4013701920,9920,9920,9920,9920,0
20240904,180700,4013701920,9920,9920,9920,9920,0
20240904,180600,4013701920,9920,9920,9920,9920,0
20240904,180500,4013701920,9920,9920,9920,9920,0
20240904,180400,4013701920,9920,9920,9920,9920,0
20240904,180300,4013701920,9920,9920,9920,9920,0
20240904,180200,4013701920,9920,9920,9920,9920,7972
20240904,180100,4013701920,9920,9920,9920,9920,0
20240904,180000,4013701920,9920,9920,9920,9920,0
20240904,175900,4013701920,9920,9920,9920,9920,0
20240904,175800,4013701920,9920,9920,9920,9920,0
20240904,175700,4013701920,9920,9920,9920,9920,0
20240904,175600,4013701920,9920,9920,9920,9920,0
20240904,175500,4013701920,9920,9920,9920,9920,0
20240904,175400,4013701920,9920,9920,9920,9920,0
20240904,175300,4013701920,9920,9920,9920,9920,0
20240904,175200,4013701920,9920,9920,9920,9920,0
20240904,175100,4013701920,9920,9920,9920,9920,0
20240904,175000,4013701920,9920,9920,9920,9920,0
20240904,174900,4013701920,9920,9920,9920,9920,0
20240904,174800,4013701920,9920,9920,9920,9920,0
20240904,174700,4013701920,9920,9920,9920,9920,0
20240904,174600,4013701920,9920,9920,9920,9920,0
20240904,174500,4013701920,9920,9920,9920,9920,0
20240904,174400,4013701920,9920,9920,9920,9920,0
20240904,174300,4013701920,9920,9920,9920,9920,0
20240904,174200,4013701920,9920,9920,9920,9920,0
20240904,174100,4013701920,9920,9920,9920,9920,0
20240904,174000,4013701920,9920,9920,9920,9920,0
20240904,173900,4013701920,9920,9920,9920,9920,0
20240904,173800,4013701920,9920,9920,9920,9920,0
20240904,173700,4013701920,9920,9920,9920,9920,0
20240904,173600,4013701920,9920,9920,9920,9920,0
20240904,173500,4013701920,9920,9920,9920,9920,0
20240904,173400,4013701920,9920,9920,9920,9920,0
20240904,173300,4013701920,9920,9920,9920,9920,0
20240904,173200,4013701920,9920,9920,9920,9920,7972
20240904,173100,4013701920,9920,9920,9920,9920,0
20240904,173000,4013701920,9920,9920,9920,9920,0
20240904,172900,4013701920,9920,9920,9920,9920,0
20240904,172800,4013701920,9920,9920,9920,9920,0
20240904,172700,4013701920,9920,9920,9920,9920,0
20240904,172600,4013701920,9920,9920,9920,9920,0
20240904,172500,4013701920,9920,9920,9920,9920,0
20240904,172400,4013701920,9920,9920,9920,9920,0
20240904,172300,4013701920,9920,9920,9920,9920,0
20240904,172200,4013701920,9920,9920,9920,9920,0
20240904,172100,4013701920,9920,9920,9920,9920,0
20240904,172000,4013701920,9920,9920,9920,9920,0
20240904,171900,4013701920,9920,9920,9920,9920,0
20240904,171800,4013701920,9920,9920,9920,9920,0
20240904,171700,4013701920,9920,9920,9920,9920,0
20240904,171600,4013701920,9920,9920,9920,9920,0
20240904,171500,4013701920,9920,9920,9920,9920,0
20240904,171400,4013701920,9920,9920,9920,9920,0
20240904,171300,4013701920,9920,9920,9920,9920,0
20240904,171200,4013701920,9920,9920,9920,9920,0
20240904,171100,4013701920,9920,9920,9920,9920,0
20240904,171000,4013701920,9920,9920,9920,9920,0
20240904,170900,4013701920,9920,9920,9920,9920,0
20240904,170800,4013701920,9920,9920,9920,9920,0
20240904,170700,4013701920,9920,9920,9920,9920,0
20240904,170600,4013701920,9920,9920,9920,9920,0
20240904,170500,4013701920,9920,9920,9920,9920,0
20240904,170400,4013701920,9920,9920,9920,9920,0
20240904,170300,4013701920,9920,9920,9920,9920,0
20240904,170200,4013701920,9920,9920,9920,9920,7972
20240904,170100,4013701920,9920,9920,9920,9920,0
20240904,170000,4013701920,9920,9920,9920,9920,0
20240904,165900,4013701920,9920,9920,9920,9920,0
20240904,165800,4013701920,9920,9920,9920,9920,0
20240904,165700,4013701920,9920,9920,9920,9920,0
20240904,165600,4013701920,9920,9920,9920,9920,0
20240904,165500,4013701920,9920,9920,9920,9920,0
20240904,165400,4013701920,9920,9920,9920,9920,0
20240904,165300,4013701920,9920,9920,9920,9920,0
20240904,165200,4013701920,9920,9920,9920,9920,0
20240904,165100,4013701920,9920,9920,9920,9920,0
20240904,165000,4013701920,9920,9920,9920,9920,0
20240904,164900,4013701920,9920,9920,9920,9920,0
20240904,164800,4013701920,9920,9920,9920,9920,0
20240904,164700,4013701920,9920,9920,9920,9920,0
20240904,164600,4013701920,9920,9920,9920,9920,0
20240904,164500,4013701920,9920,9920,9920,9920,0
20240904,164400,4013701920,9920,9920,9920,9920,0
20240904,164300,4013701920,9920,9920,9920,9920,0
20240904,164200,4013701920,9920,9920,9920,9920,0
20240904,164100,4013701920,9920,9920,9920,9920,0
20240904,164000,4013701920,9920,9920,9920,9920,0
20240904,163900,4013701920,9920,9920,9920,9920,0
20240904,163800,4013701920,9920,9920,9920,9920,0
20240904,163700,4013701920,9920,9920,9920,9920,0
20240904,163600,4013701920,9920,9920,9920,9920,0
20240904,163500,4013701920,9920,9920,9920,9920,0
20240904,163400,4013701920,9920,9920,9920,9920,0
20240904,163300,4013701920,9920,9920,9920,9920,0
20240904,163200,4013701920,9920,9920,9920,9920,7972
20240904,163100,4013701920,9920,9920,9920,9920,0
20240904,163000,4013701920,9920,9920,9920,9920,0
20240904,162900,4013701920,9920,9920,9920,9920,0
20240904,162800,4013701920,9920,9920,9920,9920,0
20240904,162700,4013701920,9920,9920,9920,9920,0
20240904,162600,4013701920,9920,9920,9920,9920,0
20240904,162500,4013701920,9920,9920,9920,9920,0
20240904,162400,4013701920,9920,9920,9920,9920,0
20240904,162300,4013701920,9920,9920,9920,9920,0
20240904,162200,4013701920,9920,9920,9920,9920,0
20240904,162100,4013701920,9920,9920,9920,9920,0
20240904,162000,4013701920,9920,9920,9920,9920,0
20240904,161900,4013701920,9920,9920,9920,9920,0
20240904,161800,4013701920,9920,9920,9920,9920,0
20240904,161700,4013701920,9920,9920,9920,9920,0
20240904,161600,4013701920,9920,9920,9920,9920,0
20240904,161500,4013701920,9920,9920,9920,9920,0
20240904,161400,4013701920,9920,9920,9920,9920,0
20240904,161300,4013701920,9920,9920,9920,9920,0
20240904,161200,4013701920,9920,9920,9920,9920,0
20240904,161100,4013701920,9920,9920,9920,9920,0
20240904,161000,4013701920,9920,9920,9920,9920,0
20240904,160900,4013701920,9920,9920,9920,9920,0
20240904,160800,4013701920,9920,9920,9920,9920,0
20240904,160700,4013701920,9920,9920,9920,9920,0
20240904,160600,4013701920,9920,9920,9920,9920,0
20240904,160500,4013701920,9920,9920,9920,9920,0
20240904,160400,4013701920,9920,9920,9920,9920,0
20240904,160300,4013701920,9920,9920,9920,9920,0
20240904,160200,4013701920,9920,9920,9920,9920,7972
20240904,160100,4013701920,9920,9920,9920,9920,0
20240904,160000,4013701920,9920,9920,9920,9920,0
20240904,155900,4013701920,9920,9920,9920,9920,0
20240904,155800,4013701920,9920,9920,9920,9920,0
20240904,155700,4013701920,9920,9920,9920,9920,0
20240904,155600,4013701920,9920,9920,9920,9920,0
20240904,155500,4013701920,9920,9920,9920,9920,0
20240904,155400,4013701920,9920,9920,9920,9920,0
20240904,155300,4013701920,9920,9920,9920,9920,0
20240904,155200,4013701920,9920,9920,9920,9920,0
20240904,155100,4013701920,9920,9920,9920,9920,0
20240904,155000,4013701920,9920,9920,9920,9920,0
20240904,154900,4013701920,9920,9920,9920,9920,0
20240904,154800,4013701920,9920,9920,9920,9920,0
20240904,154700,4013701920,9920,9920,9920,9920,0
20240904,154600,4013701920,9920,9920,9920,9920,0
20240904,154500,4013701920,9920,9920,9920,9920,0
20240904,154400,4013701920,9920,9920,9920,9920,0
20240904,154300,4013701920,9920,9920,9920,9920,0
20240904,154200,4013701920,9920,9920,9920,9920,0
20240904,154100,4013701920,9920,9920,9920,9920,0
20240904,154000,4013701920,9920,9920,9920,9920,0
20240904,153900,4013701920,9920,9920,9920,9920,0
20240904,153800,4013701920,9920,9920,9920,9920,0
20240904,153700,4013701920,9920,9920,9920,9920,0
20240904,153600,4013701920,9920,9920,9920,9920,0
20240904,153500,4013701920,9920,9920,9920,9920,0
20240904,153400,4013701920,9920,9920,9920,9920,0
20240904,153300,4013701920,9920,9920,9920,9920,0
20240904,153200,4013701920,9920,9920,9920,9920,7972
20240904,153100,4013701920,9920,9920,9920,9920,0
20240904,153000,4013701920,9920,9920,9920,9920,7972
20240904,152900,3934619680,9930,9930,9930,9930,0
20240904,152800,3934619680,9930,9930,9930,9930,0
20240904,152700,3934619680,9930,9930,9930,9930,0
20240904,152600,3934619680,9930,9930,9930,9930,0
20240904,152500,3934619680,9930,9930,9930,9930,0
20240904,152400,3934619680,9930,9930,9930,9930,0
20240904,152300,3934619680,9930,9930,9930,9930,0
20240904,152200,3934619680,9930,9930,9930,9930,0
20240904,152100,3934619680,9930,9930,9930,9930,0
20240904,152000,3934619680,9930,9930,9930,9930,0
20240904,151900,3934619680,9930,9920,9940,9920,610
20240904,151800,3928562320,9920,9940,9940,9920,1456
20240904,151700,3914113020,9930,9930,9940,9930,268
20240904,151600,3911451540,9940,9940,9940,9920,314
20240904,151500,3908331870,9940,9940,9950,9920,1143
20240904,151400,3896975820,9950,9930,9950,9920,2805
20240904,151300,3869124230,9930,9930,9930,9920,1701
20240904,151200,3852236300,9930,9930,9940,9920,425
20240904,151100,3848015050,9930,9930,9940,9930,318
20240904,151000,3844857260,9930,9940,9940,9930,11
20240904,150900,3844748020,9940,9940,9940,9940,173
20240904,150800,3843028400,9940,9930,9950,9930,1337
20240904,150700,3829730400,9940,9930,9950,9920,5408
20240904,150600,3776059930,9930,9950,9950,9930,859
20240904,150500,3767528850,9940,9930,9940,9930,590
20240904,150400,3761666750,9930,9940,9940,9930,810
20240904,150300,3753623360,9940,9930,9940,9930,831
20240904,150200,3745369760,9930,9930,9930,9930,291
20240904,150100,3742480130,9930,9930,9940,9930,353
20240904,150000,3738974830,9940,9930,9940,9920,2166
20240904,145900,3717481060,9930,9940,9940,9930,1345
20240904,145800,3704123290,9940,9940,9940,9930,79
20240904,145700,3703338440,9940,9940,9940,9940,160
20240904,145600,3701748040,9940,9940,9940,9930,358
20240904,145500,3698191360,9940,9940,9940,9930,944
20240904,145400,3688808400,9940,9950,9970,9940,1893
20240904,145300,3669968750,9950,9950,9950,9950,189
20240904,145200,3668088200,9940,9940,9940,9940,70
20240904,145100,3667392400,9930,9940,9940,9930,56
20240904,145000,3666836280,9940,9940,9940,9930,182
20240904,144900,3665028400,9940,9940,9940,9940,31
20240904,144800,3664720260,9940,9950,9950,9940,258
20240904,144700,3662155730,9940,9940,9950,9940,893
20240904,144600,3653277570,9950,9950,9960,9950,7
20240904,144500,3653207900,9950,9940,9950,9930,1757
20240904,144400,3635748070,9940,9940,9940,9940,14
20240904,144300,3635608910,9940,9930,9940,9930,470
20240904,144200,3630939980,9930,9930,9930,9930,116
20240904,144100,3629788100,9930,9940,9940,9930,323
20240904,144000,3626577870,9940,9940,9940,9940,67
20240904,143900,3625911890,9930,9930,9940,9930,556
20240904,143800,3620390770,9930,9930,9940,9930,1901
20240904,143700,3601513820,9940,9940,9940,9930,255
20240904,143600,3598981620,9940,9940,9940,9940,186
20240904,143500,3597132780,9940,9940,9940,9940,380
20240904,143400,3593355580,9950,9950,9950,9940,21
20240904,143300,3593146680,9950,9950,9950,9950,25
20240904,143200,3592897930,9950,9950,9950,9940,232
20240904,143100,3590590050,9950,9950,9950,9950,183
20240904,143000,3588769200,9960,9970,9970,9960,696
20240904,142900,3581831730,9980,9980,9990,9980,210
20240904,142800,3579735910,9980,9990,9990,9980,226
20240904,142700,3577478710,9990,9970,9990,9970,937
20240904,142600,3568132000,9960,9940,9960,9940,1232
20240904,142500,3555876480,9940,9930,9940,9930,255
20240904,142400,3553344230,9940,9930,9940,9930,201
20240904,142300,3551348290,9940,9940,9940,9930,175
20240904,142200,3549608800,9930,9940,9940,9930,2536
20240904,142100,3524415150,9940,9940,9940,9940,53
20240904,142000,3523888330,9940,9940,9940,9940,18
20240904,141900,3523709410,9940,9930,9950,9930,897
20240904,141800,3514798920,9940,9940,9940,9930,202
20240904,141700,3512791980,9930,9950,9950,9930,131
20240904,141600,3511489730,9960,9930,9960,9930,4641
20240904,141500,3465356650,9930,9930,9940,9930,652
20240904,141400,3458882270,9930,9930,9930,9930,508
20240904,141300,3453837830,9930,9930,9930,9920,671
20240904,141200,3447174810,9920,9930,9930,9920,930
20240904,141100,3437941350,9930,9930,9930,9920,345
20240904,141000,3434517860,9930,9930,9930,9920,1388
20240904,140900,3420748360,9920,9930,9930,9920,322
20240904,140800,3417551900,9930,9930,9930,9920,332
20240904,140700,3414258240,9920,9930,9930,9920,4685
20240904,140600,3367739170,9930,9960,9960,9930,24234
20240904,140500,3126703700,9960,9960,9960,9960,2540
20240904,140400,3101405300,9960,9960,9960,9960,113
20240904,140300,3100279820,9960,9960,9960,9960,247
20240904,140200,3097819700,9960,9960,9960,9950,508
20240904,140100,3092760730,9950,9960,9960,9950,818
20240904,140000,3084616840,9960,9950,9960,9950,91
20240904,135900,3083710520,9960,9960,9960,9950,475
20240904,135800,3078980260,9960,9960,9960,9950,335
20240904,135700,3075643990,9960,9970,9970,9950,3149
20240904,135600,3044279650,9960,9970,9970,9960,334
20240904,135500,3040950020,9970,9960,9970,9960,704
20240904,135400,3033936240,9960,9960,9960,9960,253
20240904,135300,3031416360,9970,9970,9970,9970,3
20240904,135200,3031386450,9960,9970,9970,9960,18
20240904,135100,3031207130,9960,9960,9970,9960,263
20240904,135000,3028586520,9960,9970,9970,9960,53
20240904,134900,3028058150,9970,9960,9970,9960,486
20240904,134800,3023213170,9970,9970,9970,9970,285
20240904,134700,3020371720,9970,9970,9970,9970,152
20240904,134600,3018856280,9970,9980,9980,9970,129
20240904,134500,3017569960,9970,9970,9970,9970,46
20240904,134400,3017111340,9970,9970,9970,9970,0
20240904,134300,3017111340,9970,9970,9980,9970,530
20240904,134200,3011825520,9970,9960,9970,9960,281
20240904,134100,3009024150,9960,9970,9970,9960,31
20240904,134000,3008715110,9970,9970,9970,9960,32
20240904,133900,3008396110,9970,9960,9970,9960,360
20240904,133800,3004808420,9960,9960,9960,9960,4
20240904,133700,3004768580,9970,9960,9970,9960,130
20240904,133600,3003473180,9970,9960,9970,9960,929
20240904,133500,2994217610,9960,9970,9970,9960,260
20240904,133400,2991626640,9970,9970,9970,9960,125
20240904,133300,2990381030,9970,9970,9970,9970,19
20240904,133200,2990191600,9960,9960,9960,9960,360
20240904,133100,2986606000,9960,9970,9970,9960,225
20240904,133000,2984364860,9970,9960,9970,9960,902
20240904,132900,2975380920,9960,9970,9970,9960,222
20240904,132800,2973167810,9970,9970,9970,9970,82
20240904,132700,2972350270,9970,9970,9970,9960,1458
20240904,132600,2957825140,9970,9970,9970,9970,157
20240904,132500,2956259850,9960,9970,9970,9960,455
20240904,132400,2951725950,9970,9970,9970,9970,55
20240904,132300,2951177600,9970,9980,9980,9960,94
20240904,132200,2950240730,9970,9970,9970,9960,413
20240904,132100,2946123950,9970,9970,9970,9960,859
20240904,132000,2937564720,9970,9970,9980,9960,876
20240904,131900,2928829740,9970,9970,9970,9960,594
20240904,131800,2922913210,9970,9970,9970,9960,539
20240904,131700,2917542890,9970,9970,9970,9970,134
20240904,131600,2916206910,9960,9970,9970,9960,90
20240904,131500,2915310270,9970,9970,9980,9970,2837
20240904,131400,2887024770,9970,9970,9970,9970,213
20240904,131300,2884901160,9980,9980,9980,9970,195
20240904,131200,2882956420,9980,9970,9980,9970,45
20240904,131100,2882507740,9980,9970,9980,9960,456
20240904,131000,2877961450,9970,9970,9970,9970,376
20240904,130900,2874212730,9960,9960,9970,9960,54
20240904,130800,2873674880,9970,9960,9970,9960,11183
20240904,130700,2762290400,9970,9960,9970,9960,557
20240904,130600,2756742250,9960,9980,9980,9960,2202
20240904,130500,2734788480,9970,9980,9980,9970,312
20240904,130400,2731677460,9980,9970,9980,9970,181
20240904,130300,2729871170,9980,9980,9980,9980,17
20240904,130200,2729701510,9970,9970,9970,9970,49
20240904,130100,2729212980,9970,9970,9970,9960,126
20240904,130000,2727956910,9970,9970,9970,9960,357
20240904,125900,2724398060,9970,9970,9970,9970,310
20240904,125800,2721307360,9970,9970,9980,9970,282
20240904,125700,2718495810,9970,9970,9970,9960,463
20240904,125600,2713883700,9970,9960,9970,9960,1004
20240904,125500,2703876000,9970,9960,9970,9960,1616
20240904,125400,2687771980,9960,9970,9970,9960,302
20240904,125300,2684762210,9970,9990,9990,9970,6678
20240904,125200,2618182040,9980,9970,9980,9970,262
20240904,125100,2615569890,9990,9990,9990,9970,8059
20240904,125000,2535147080,9990,9980,9990,9980,254
20240904,124900,2532611140,9980,9980,9980,9980,64
20240904,124800,2531972420,9980,9990,9990,9980,591
20240904,124700,2526073870,9980,9990,10000,9980,1372
20240904,124600,2512374910,10000,9990,10000,9980,4401
20240904,124500,2468445080,9990,9990,9990,9980,683
20240904,124400,2461623400,9990,9990,9990,9990,106
20240904,124300,2460564460,9990,9990,9990,9980,96
20240904,124200,2459606160,9990,9990,9990,9980,236
20240904,124100,2457248960,9980,9990,9990,9980,130
20240904,124000,2455951320,9980,9980,9990,9980,262
20240904,123900,2453335520,10000,9980,10000,9980,176
20240904,123800,2451577160,9980,9990,10000,9980,3199
20240904,123700,2419643480,10000,9990,10000,9990,59
20240904,123600,2419053510,10000,10000,10000,10000,0
20240904,123500,2419053510,10000,10000,10010,10000,217
20240904,123400,2416881880,10010,10000,10010,10000,60
20240904,123300,2416281870,9990,9990,9990,9990,1004
20240904,123200,2406251910,10010,10010,10010,10010,1
20240904,123100,2406241900,9990,10000,10000,9990,65
20240904,123000,2405592540,10000,10000,10000,9990,250
20240904,122900,2403093540,10000,10000,10000,9990,23
20240904,122800,2402863570,9990,9990,9990,9990,41
20240904,122700,2402453980,9990,10010,10020,9990,777
20240904,122600,2394682670,10010,10000,10010,10000,54
20240904,122500,2394142170,10010,10000,10010,10000,105
20240904,122400,2393091860,10000,10000,10000,10000,96
20240904,122300,2392131860,10000,10010,10010,10000,372
20240904,122200,2388411850,10000,9990,10000,9990,46
20240904,122100,2387951890,10000,9990,10000,9990,239
20240904,122000,2385563850,9990,9990,9990,9980,150
20240904,121900,2384066590,9990,9990,9990,9990,768
20240904,121800,2376394270,9990,9990,9990,9990,107
20240904,121700,2375325340,9990,9990,9990,9980,112
20240904,121600,2374206490,9990,9990,9990,9990,442
20240904,121500,2369790910,10010,9980,10010,9980,50
20240904,121400,2369291830,10000,9990,10000,9990,2591
20240904,121300,2343406080,10000,10000,10000,9990,46
20240904,121200,2342946520,10000,10000,10000,10000,3
20240904,121100,2342916520,10000,10000,10000,9990,56
20240904,121000,2342357060,9990,10000,10010,9990,120
20240904,120900,2341158070,9990,10000,10000,9990,1067
20240904,120800,2330489100,10000,9990,10010,9990,254
20240904,120700,2327947410,10010,10000,10010,9990,315
20240904,120600,2324799490,10020,10020,10020,9990,118
20240904,120500,2323619810,9990,10000,10000,9990,1225
20240904,120400,2311370810,10000,10000,10000,10000,776
20240904,120300,2303610810,10000,10020,10020,10000,2279
20240904,120200,2280815770,10020,10020,10020,10000,46
20240904,120100,2280354990,10020,10010,10020,10000,984
20240904,120000,2270512970,10010,10010,10030,10010,381
20240904,115900,2266698140,10010,10020,10020,10010,210
20240904,115800,2264594780,10030,10030,10030,10030,9
20240904,115700,2264504510,10030,10030,10030,10010,567
20240904,115600,2258825250,10030,10030,10030,10030,193
20240904,115500,2256889460,10030,10010,10040,10010,85
20240904,115400,2256037820,10010,10020,10020,10010,58
20240904,115300,2255456760,10020,10010,10020,10010,104
20240904,115200,2254414720,10020,10010,10020,10010,50
20240904,115100,2253914200,10010,10010,10010,10010,6
20240904,115000,2253854140,10010,10000,10010,10000,8
20240904,114900,2253774120,10010,10010,10010,10000,421
20240904,114800,2249560110,10010,10000,10010,10000,305
20240904,114700,2246507100,10010,10010,10010,10000,1569
20240904,114600,2230805730,10010,10020,10020,10010,5
20240904,114500,2230755670,10020,10020,10020,10010,946
20240904,114400,2221279850,10020,10030,10030,10020,152
20240904,114300,2219756520,10040,10020,10040,10020,275
20240904,114200,2216997580,10020,10020,10030,10020,106
20240904,114100,2215934860,10020,10050,10050,10020,193
20240904,114000,2213998790,10050,10050,10050,10030,4133
20240904,113900,2172504830,10050,10040,10050,10040,14
20240904,113800,2172364170,10060,10060,10060,10060,0
20240904,113700,2172364170,10060,10040,10060,10040,7
20240904,113600,2172293810,10060,10040,10060,10040,183
20240904,113500,2170452850,10040,10050,10050,10040,728
20240904,113400,2163137560,10050,10050,10050,10050,125
20240904,113300,2161881310,10050,10040,10050,10040,68
20240904,113200,2161198580,10050,10040,10050,10040,10
20240904,113100,2161098170,10050,10050,10050,10050,304
20240904,113000,2158042970,10050,10050,10050,10050,118
20240904,112900,2156857070,10050,10050,10050,10050,0
20240904,112800,2156857070,10050,10060,10060,10050,47
20240904,112700,2156384700,10050,10050,10050,10050,3
20240904,112600,2156354550,10050,10050,10050,10050,226
20240904,112500,2154083250,10050,10050,10050,10050,3
20240904,112400,2154053100,10060,10060,10060,10040,180
20240904,112300,2152242360,10040,10040,10040,10040,4
20240904,112200,2152202200,10050,10050,10050,10040,6105
20240904,112100,2090898910,10050,10050,10050,10050,245
20240904,112000,2088436660,10050,10070,10070,10050,175
20240904,111900,2086674450,10060,10050,10070,10050,1362
20240904,111800,2072981110,10070,10050,10070,10050,136
20240904,111700,2071614280,10050,10050,10050,10040,109
20240904,111600,2070518870,10050,10050,10050,10050,63
20240904,111500,2069885720,10040,10050,10050,10040,113
20240904,111400,2068750190,10050,10050,10050,10050,35
20240904,111300,2068398440,10040,10040,10040,10040,4
20240904,111200,2068358280,10050,10050,10050,10040,360
20240904,111100,2064742000,10050,10060,10060,10040,404
20240904,111000,2060683910,10060,10060,10060,10060,457
20240904,110900,2056086490,10060,10060,10060,10060,0
20240904,110800,2056086490,10060,10050,10060,10050,102
20240904,110700,2055060820,10050,10050,10050,10050,263
20240904,110600,2052417670,10050,10050,10050,10040,62
20240904,110500,2051794610,10050,10040,10050,10040,63
20240904,110400,2051161870,10040,10050,10050,10040,105
20240904,110300,2050106650,10050,10050,10050,10040,390
20240904,110200,2046189390,10050,10040,10050,10040,489
20240904,110100,2041278340,10050,10050,10060,10040,1590
20240904,110000,2025297090,10050,10060,10060,10050,402
20240904,105900,2021256980,10050,10060,10060,10050,161
20240904,105800,2019637350,10050,10060,10060,10050,59
20240904,105700,2019044230,10060,10060,10060,10050,69
20240904,105600,2018350130,10050,10070,10070,10050,773
20240904,105500,2010578610,10070,10060,10070,10060,1297
20240904,105400,1997529230,10060,10050,10060,10040,169
20240904,105300,1995829530,10040,10050,10050,10040,1405
20240904,105200,1981709780,10060,10060,10060,10050,60
20240904,105100,1981106710,10060,10060,10060,10060,58
20240904,105000,1980523230,10060,10060,10060,10060,58
20240904,104900,1979939750,10060,10060,10060,10060,25
20240904,104800,1979688250,10060,10060,10060,10050,219
20240904,104700,1977485150,10070,10060,10070,10060,296
20240904,104600,1974507280,10060,10060,10060,10050,497
20240904,104500,1969511490,10060,10050,10060,10050,194
20240904,104400,1967560720,10050,10050,10050,10050,118
20240904,104300,1966374820,10050,10050,10060,10040,2287
20240904,104200,1943370510,10050,10050,10050,10050,53
20240904,104100,1942837860,10050,10040,10050,10040,219
20240904,104000,1940636950,10050,10050,10050,10040,1320
20240904,103900,1927373950,10040,10040,10050,10040,416
20240904,103800,1923197300,10050,10050,10050,10040,409
20240904,103700,1919090400,10050,10040,10050,10030,433
20240904,103600,1914744760,10050,10000,10050,10000,2699
20240904,103500,1887699910,10010,10000,10010,10000,1067
20240904,103400,1877019650,10000,10000,10000,9990,379
20240904,103300,1873229660,10000,10000,10000,10000,315
20240904,103200,1870079660,10000,9980,10000,9980,5
20240904,103100,1870029720,10000,10000,10000,9980,1466
20240904,103000,1855373720,10000,9980,10000,9980,42
20240904,102900,1854954410,9980,9990,9990,9980,714
20240904,102800,1847828610,9990,9980,10000,9970,3693
20240904,102700,1810939140,9990,9990,10000,9980,5077
20240904,102600,1760254890,9990,9990,9990,9990,0
20240904,102500,1760254890,9990,9990,9990,9980,1163
20240904,102400,1748636560,9990,10000,10000,9990,337
20240904,102300,1745269410,9990,9990,9990,9990,5
20240904,102200,1745219460,10000,9990,10000,9980,814
20240904,102100,1737087520,9990,9990,10000,9990,54
20240904,102000,1736548050,9990,9980,9990,9980,435
20240904,101900,1732206360,9980,9980,9980,9970,619
20240904,101800,1726030270,9980,9990,9990,9980,303
20240904,101700,1723005110,10000,10000,10000,10000,1
20240904,101600,1722995110,9980,9980,10000,9980,1189
20240904,101500,1711115380,9990,9980,9990,9980,330
20240904,101400,1707820870,9990,9980,9990,9980,731
20240904,101300,1700525480,9970,9980,9980,9970,337
20240904,101200,1697165470,9970,9970,9980,9970,58
20240904,101100,1696586810,9970,9980,9980,9970,116
20240904,101000,1695429140,9970,9980,9980,9970,278
20240904,100900,1692657190,9980,9980,9990,9970,298
20240904,100800,1689685820,9980,9970,9980,9970,124
20240904,100700,1688448350,9980,9980,9980,9980,283
20240904,100600,1685624010,10000,9970,10000,9970,562
20240904,100500,1680017740,9970,9970,9980,9960,69
20240904,100400,1679330280,9960,9990,9990,9960,1281
20240904,100300,1666565800,9990,9990,10000,9970,5416
20240904,100200,1612538430,9990,9990,9990,9990,221
20240904,100100,1610330640,9990,9990,9990,9980,508
20240904,100000,1605258950,9990,9980,10000,9980,2113
20240904,095900,1584130550,10000,9980,10000,9970,1459
20240904,095800,1569569720,9980,9980,9980,9970,175
20240904,095700,1567824340,9980,9970,9980,9970,147
20240904,095600,1566358110,9980,9970,9980,9960,1022
20240904,095500,1556161770,9980,9980,9980,9960,493
20240904,095400,1551248180,9980,9990,10000,9970,8259
20240904,095300,1468865290,9990,10000,10000,9980,2954
20240904,095200,1439358900,10000,10010,10010,9990,2396
20240904,095100,1415396920,10000,10000,10010,10000,883
20240904,095000,1406566890,10000,10000,10010,10000,833
20240904,094900,1398234360,10000,10010,10010,10000,793
20240904,094800,1390302010,10000,10000,10000,9990,391
20240904,094700,1386392630,10000,10000,10000,9990,152
20240904,094600,1384872660,10000,10010,10010,10000,307
20240904,094500,1381802610,10010,10000,10010,10000,719
20240904,094400,1374612460,10000,10000,10010,9990,164
20240904,094300,1372973650,10010,10010,10010,9990,1266
20240904,094200,1360321000,10000,9990,10000,9990,569
20240904,094100,1354631500,9990,10010,10010,9990,290
20240904,094000,1351731380,10000,10000,10020,10000,617
20240904,093900,1345560060,10000,9990,10000,9990,167
20240904,093800,1343891540,10000,10000,10010,10000,388
20240904,093700,1340011520,10000,10010,10010,10000,894
20240904,093600,1331070580,10020,10050,10050,10010,1257
20240904,093500,1318475790,10050,10020,10090,10020,9643
20240904,093400,1221615310,10000,10000,10020,10000,861
20240904,093300,1213002210,10010,10020,10020,10000,799
20240904,093200,1205011780,10000,10000,10020,9990,847
20240904,093100,1196539300,10000,9990,10000,9990,153
20240904,093000,1195009360,9990,9970,9990,9970,2808
20240904,092900,1166967640,9970,9980,9980,9970,5398
20240904,092800,1113128830,9980,9980,9990,9980,718
20240904,092700,1105962680,9980,9990,9990,9970,3573
20240904,092600,1070332570,9990,9990,10000,9980,3503
20240904,092500,1035358660,10000,10020,10020,10000,1486
20240904,092400,1020493350,10010,9990,10010,9990,4271
20240904,092300,977802740,9980,10000,10000,9980,1505
20240904,092200,962782440,9980,9980,9990,9970,8543
20240904,092100,877553590,9990,9990,9990,9980,447
20240904,092000,873089790,9990,9990,9990,9970,1485
20240904,091900,858274320,9970,9980,9990,9970,5302
20240904,091800,805358420,9990,9980,9990,9980,2560
20240904,091700,779807240,9990,10010,10010,9980,1067
20240904,091600,769157470,9970,10030,10030,9970,11016
20240904,091500,659078790,10030,10040,10040,10020,894
20240904,091400,650119840,10040,10020,10040,10020,1927
20240904,091300,630786990,10010,10010,10010,10000,282
20240904,091200,627964410,10010,10030,10030,10000,2492
20240904,091100,603037510,10010,10040,10050,10010,3388
20240904,091000,569090620,10040,10030,10040,10030,247
20240904,090900,566612520,10030,10020,10030,10020,686
20240904,090800,559738100,10020,10000,10020,9980,1616
20240904,090700,543589820,9990,10000,10000,9980,3974
20240904,090600,503891430,10000,10020,10020,10000,1922
20240904,090500,484661340,10020,10050,10050,10020,3742
20240904,090400,447132540,10050,10010,10050,10000,4851
20240904,090300,398533710,10010,10030,10030,10000,2560
20240904,090200,372879550,10030,10000,10030,9980,5043
20240904,090100,322448100,10000,10000,10030,9970,10001
20240904,090000,222541050,10000,10000,10030,9990,22252