stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,200300,2562973270,9920,9920,9920,9920,8890
20240905,200200,2562973270,9920,9920,9920,9920,0
20240905,200100,2562973270,9920,9920,9920,9920,0
20240905,200000,2562973270,9920,9920,9920,9920,0
20240905,195900,2562973270,9920,9920,9920,9920,0
20240905,195800,2562973270,9920,9920,9920,9920,0
20240905,195700,2562973270,9920,9920,9920,9920,0
20240905,195600,2562973270,9920,9920,9920,9920,0
20240905,195500,2562973270,9920,9920,9920,9920,0
20240905,195400,2562973270,9920,9920,9920,9920,0
20240905,195300,2562973270,9920,9920,9920,9920,0
20240905,195200,2562973270,9920,9920,9920,9920,0
20240905,195100,2562973270,9920,9920,9920,9920,0
20240905,195000,2562973270,9920,9920,9920,9920,0
20240905,194900,2562973270,9920,9920,9920,9920,0
20240905,194800,2562973270,9920,9920,9920,9920,0
20240905,194700,2562973270,9920,9920,9920,9920,0
20240905,194600,2562973270,9920,9920,9920,9920,0
20240905,194500,2562973270,9920,9920,9920,9920,0
20240905,194400,2562973270,9920,9920,9920,9920,0
20240905,194300,2562973270,9920,9920,9920,9920,0
20240905,194200,2562973270,9920,9920,9920,9920,0
20240905,194100,2562973270,9920,9920,9920,9920,0
20240905,194000,2562973270,9920,9920,9920,9920,0
20240905,193900,2562973270,9920,9920,9920,9920,0
20240905,193800,2562973270,9920,9920,9920,9920,0
20240905,193700,2562973270,9920,9920,9920,9920,0
20240905,193600,2562973270,9920,9920,9920,9920,0
20240905,193500,2562973270,9920,9920,9920,9920,0
20240905,193400,2562973270,9920,9920,9920,9920,0
20240905,193300,2562973270,9920,9920,9920,9920,8890
20240905,193200,2562973270,9920,9920,9920,9920,0
20240905,193100,2562973270,9920,9920,9920,9920,0
20240905,193000,2562973270,9920,9920,9920,9920,0
20240905,192900,2562973270,9920,9920,9920,9920,0
20240905,192800,2562973270,9920,9920,9920,9920,0
20240905,192700,2562973270,9920,9920,9920,9920,0
20240905,192600,2562973270,9920,9920,9920,9920,0
20240905,192500,2562973270,9920,9920,9920,9920,0
20240905,192400,2562973270,9920,9920,9920,9920,0
20240905,192300,2562973270,9920,9920,9920,9920,0
20240905,192200,2562973270,9920,9920,9920,9920,0
20240905,192100,2562973270,9920,9920,9920,9920,0
20240905,192000,2562973270,9920,9920,9920,9920,0
20240905,191900,2562973270,9920,9920,9920,9920,0
20240905,191800,2562973270,9920,9920,9920,9920,0
20240905,191700,2562973270,9920,9920,9920,9920,0
20240905,191600,2562973270,9920,9920,9920,9920,0
20240905,191500,2562973270,9920,9920,9920,9920,0
20240905,191400,2562973270,9920,9920,9920,9920,0
20240905,191300,2562973270,9920,9920,9920,9920,0
20240905,191200,2562973270,9920,9920,9920,9920,0
20240905,191100,2562973270,9920,9920,9920,9920,0
20240905,191000,2562973270,9920,9920,9920,9920,0
20240905,190900,2562973270,9920,9920,9920,9920,0
20240905,190800,2562973270,9920,9920,9920,9920,0
20240905,190700,2562973270,9920,9920,9920,9920,0
20240905,190600,2562973270,9920,9920,9920,9920,0
20240905,190500,2562973270,9920,9920,9920,9920,0
20240905,190400,2562973270,9920,9920,9920,9920,0
20240905,190300,2562973270,9920,9920,9920,9920,8890
20240905,190200,2562973270,9920,9920,9920,9920,0
20240905,190100,2562973270,9920,9920,9920,9920,0
20240905,190000,2562973270,9920,9920,9920,9920,0
20240905,185900,2562973270,9920,9920,9920,9920,0
20240905,185800,2562973270,9920,9920,9920,9920,0
20240905,185700,2562973270,9920,9920,9920,9920,0
20240905,185600,2562973270,9920,9920,9920,9920,0
20240905,185500,2562973270,9920,9920,9920,9920,0
20240905,185400,2562973270,9920,9920,9920,9920,0
20240905,185300,2562973270,9920,9920,9920,9920,0
20240905,185200,2562973270,9920,9920,9920,9920,0
20240905,185100,2562973270,9920,9920,9920,9920,0
20240905,185000,2562973270,9920,9920,9920,9920,0
20240905,184900,2562973270,9920,9920,9920,9920,0
20240905,184800,2562973270,9920,9920,9920,9920,0
20240905,184700,2562973270,9920,9920,9920,9920,0
20240905,184600,2562973270,9920,9920,9920,9920,0
20240905,184500,2562973270,9920,9920,9920,9920,0
20240905,184400,2562973270,9920,9920,9920,9920,0
20240905,184300,2562973270,9920,9920,9920,9920,0
20240905,184200,2562973270,9920,9920,9920,9920,0
20240905,184100,2562973270,9920,9920,9920,9920,0
20240905,184000,2562973270,9920,9920,9920,9920,0
20240905,183900,2562973270,9920,9920,9920,9920,0
20240905,183800,2562973270,9920,9920,9920,9920,0
20240905,183700,2562973270,9920,9920,9920,9920,0
20240905,183600,2562973270,9920,9920,9920,9920,0
20240905,183500,2562973270,9920,9920,9920,9920,0
20240905,183400,2562973270,9920,9920,9920,9920,0
20240905,183300,2562973270,9920,9920,9920,9920,8890
20240905,183200,2562973270,9920,9920,9920,9920,0
20240905,183100,2562973270,9920,9920,9920,9920,0
20240905,183000,2562973270,9920,9920,9920,9920,0
20240905,182900,2562973270,9920,9920,9920,9920,0
20240905,182800,2562973270,9920,9920,9920,9920,0
20240905,182700,2562973270,9920,9920,9920,9920,0
20240905,182600,2562973270,9920,9920,9920,9920,0
20240905,182500,2562973270,9920,9920,9920,9920,0
20240905,182400,2562973270,9920,9920,9920,9920,0
20240905,182300,2562973270,9920,9920,9920,9920,0
20240905,182200,2562973270,9920,9920,9920,9920,0
20240905,182100,2562973270,9920,9920,9920,9920,0
20240905,182000,2562973270,9920,9920,9920,9920,0
20240905,181900,2562973270,9920,9920,9920,9920,0
20240905,181800,2562973270,9920,9920,9920,9920,0
20240905,181700,2562973270,9920,9920,9920,9920,0
20240905,181600,2562973270,9920,9920,9920,9920,0
20240905,181500,2562973270,9920,9920,9920,9920,0
20240905,181400,2562973270,9920,9920,9920,9920,0
20240905,181300,2562973270,9920,9920,9920,9920,0
20240905,181200,2562973270,9920,9920,9920,9920,0
20240905,181100,2562973270,9920,9920,9920,9920,0
20240905,181000,2562973270,9920,9920,9920,9920,0
20240905,180900,2562973270,9920,9920,9920,9920,0
20240905,180800,2562973270,9920,9920,9920,9920,0
20240905,180700,2562973270,9920,9920,9920,9920,0
20240905,180600,2562973270,9920,9920,9920,9920,0
20240905,180500,2562973270,9920,9920,9920,9920,0
20240905,180400,2562973270,9920,9920,9920,9920,0
20240905,180300,2562973270,9920,9920,9920,9920,8890
20240905,180200,2562973270,9920,9920,9920,9920,0
20240905,180100,2562973270,9920,9920,9920,9920,0
20240905,180000,2562973270,9920,9920,9920,9920,0
20240905,175900,2562973270,9920,9920,9920,9920,0
20240905,175800,2562973270,9920,9920,9920,9920,0
20240905,175700,2562973270,9920,9920,9920,9920,0
20240905,175600,2562973270,9920,9920,9920,9920,0
20240905,175500,2562973270,9920,9920,9920,9920,0
20240905,175400,2562973270,9920,9920,9920,9920,0
20240905,175300,2562973270,9920,9920,9920,9920,0
20240905,175200,2562973270,9920,9920,9920,9920,0
20240905,175100,2562973270,9920,9920,9920,9920,0
20240905,175000,2562973270,9920,9920,9920,9920,0
20240905,174900,2562973270,9920,9920,9920,9920,0
20240905,174800,2562973270,9920,9920,9920,9920,0
20240905,174700,2562973270,9920,9920,9920,9920,0
20240905,174600,2562973270,9920,9920,9920,9920,0
20240905,174500,2562973270,9920,9920,9920,9920,0
20240905,174400,2562973270,9920,9920,9920,9920,0
20240905,174300,2562973270,9920,9920,9920,9920,0
20240905,174200,2562973270,9920,9920,9920,9920,0
20240905,174100,2562973270,9920,9920,9920,9920,0
20240905,174000,2562973270,9920,9920,9920,9920,0
20240905,173900,2562973270,9920,9920,9920,9920,0
20240905,173800,2562973270,9920,9920,9920,9920,0
20240905,173700,2562973270,9920,9920,9920,9920,0
20240905,173600,2562973270,9920,9920,9920,9920,0
20240905,173500,2562973270,9920,9920,9920,9920,0
20240905,173400,2562973270,9920,9920,9920,9920,0
20240905,173300,2562973270,9920,9920,9920,9920,8890
20240905,173200,2562973270,9920,9920,9920,9920,0
20240905,173100,2562973270,9920,9920,9920,9920,0
20240905,173000,2562973270,9920,9920,9920,9920,0
20240905,172900,2562973270,9920,9920,9920,9920,0
20240905,172800,2562973270,9920,9920,9920,9920,0
20240905,172700,2562973270,9920,9920,9920,9920,0
20240905,172600,2562973270,9920,9920,9920,9920,0
20240905,172500,2562973270,9920,9920,9920,9920,0
20240905,172400,2562973270,9920,9920,9920,9920,0
20240905,172300,2562973270,9920,9920,9920,9920,0
20240905,172200,2562973270,9920,9920,9920,9920,0
20240905,172100,2562973270,9920,9920,9920,9920,0
20240905,172000,2562973270,9920,9920,9920,9920,0
20240905,171900,2562973270,9920,9920,9920,9920,0
20240905,171800,2562973270,9920,9920,9920,9920,0
20240905,171700,2562973270,9920,9920,9920,9920,0
20240905,171600,2562973270,9920,9920,9920,9920,0
20240905,171500,2562973270,9920,9920,9920,9920,0
20240905,171400,2562973270,9920,9920,9920,9920,0
20240905,171300,2562973270,9920,9920,9920,9920,0
20240905,171200,2562973270,9920,9920,9920,9920,0
20240905,171100,2562973270,9920,9920,9920,9920,0
20240905,171000,2562973270,9920,9920,9920,9920,0
20240905,170900,2562973270,9920,9920,9920,9920,0
20240905,170800,2562973270,9920,9920,9920,9920,0
20240905,170700,2562973270,9920,9920,9920,9920,0
20240905,170600,2562973270,9920,9920,9920,9920,0
20240905,170500,2562973270,9920,9920,9920,9920,0
20240905,170400,2562973270,9920,9920,9920,9920,0
20240905,170300,2562973270,9920,9920,9920,9920,8890
20240905,170200,2562973270,9920,9920,9920,9920,0
20240905,170100,2562973270,9920,9920,9920,9920,0
20240905,170000,2562973270,9920,9920,9920,9920,0
20240905,165900,2562973270,9920,9920,9920,9920,0
20240905,165800,2562973270,9920,9920,9920,9920,0
20240905,165700,2562973270,9920,9920,9920,9920,0
20240905,165600,2562973270,9920,9920,9920,9920,0
20240905,165500,2562973270,9920,9920,9920,9920,0
20240905,165400,2562973270,9920,9920,9920,9920,0
20240905,165300,2562973270,9920,9920,9920,9920,0
20240905,165200,2562973270,9920,9920,9920,9920,0
20240905,165100,2562973270,9920,9920,9920,9920,0
20240905,165000,2562973270,9920,9920,9920,9920,0
20240905,164900,2562973270,9920,9920,9920,9920,0
20240905,164800,2562973270,9920,9920,9920,9920,0
20240905,164700,2562973270,9920,9920,9920,9920,0
20240905,164600,2562973270,9920,9920,9920,9920,0
20240905,164500,2562973270,9920,9920,9920,9920,0
20240905,164400,2562973270,9920,9920,9920,9920,0
20240905,164300,2562973270,9920,9920,9920,9920,0
20240905,164200,2562973270,9920,9920,9920,9920,0
20240905,164100,2562973270,9920,9920,9920,9920,0
20240905,164000,2562973270,9920,9920,9920,9920,0
20240905,163900,2562973270,9920,9920,9920,9920,0
20240905,163800,2562973270,9920,9920,9920,9920,0
20240905,163700,2562973270,9920,9920,9920,9920,0
20240905,163600,2562973270,9920,9920,9920,9920,0
20240905,163500,2562973270,9920,9920,9920,9920,0
20240905,163400,2562973270,9920,9920,9920,9920,0
20240905,163300,2562973270,9920,9920,9920,9920,8890
20240905,163200,2562973270,9920,9920,9920,9920,0
20240905,163100,2562973270,9920,9920,9920,9920,0
20240905,163000,2562973270,9920,9920,9920,9920,0
20240905,162900,2562973270,9920,9920,9920,9920,0
20240905,162800,2562973270,9920,9920,9920,9920,0
20240905,162700,2562973270,9920,9920,9920,9920,0
20240905,162600,2562973270,9920,9920,9920,9920,0
20240905,162500,2562973270,9920,9920,9920,9920,0
20240905,162400,2562973270,9920,9920,9920,9920,0
20240905,162300,2562973270,9920,9920,9920,9920,0
20240905,162200,2562973270,9920,9920,9920,9920,0
20240905,162100,2562973270,9920,9920,9920,9920,0
20240905,162000,2562973270,9920,9920,9920,9920,0
20240905,161900,2562973270,9920,9920,9920,9920,0
20240905,161800,2562973270,9920,9920,9920,9920,0
20240905,161700,2562973270,9920,9920,9920,9920,0
20240905,161600,2562973270,9920,9920,9920,9920,0
20240905,161500,2562973270,9920,9920,9920,9920,0
20240905,161400,2562973270,9920,9920,9920,9920,0
20240905,161300,2562973270,9920,9920,9920,9920,0
20240905,161200,2562973270,9920,9920,9920,9920,0
20240905,161100,2562973270,9920,9920,9920,9920,0
20240905,161000,2562973270,9920,9920,9920,9920,0
20240905,160900,2562973270,9920,9920,9920,9920,0
20240905,160800,2562973270,9920,9920,9920,9920,0
20240905,160700,2562973270,9920,9920,9920,9920,0
20240905,160600,2562973270,9920,9920,9920,9920,0
20240905,160500,2562973270,9920,9920,9920,9920,0
20240905,160400,2562973270,9920,9920,9920,9920,0
20240905,160300,2562973270,9920,9920,9920,9920,8890
20240905,160200,2562973270,9920,9920,9920,9920,0
20240905,160100,2562973270,9920,9920,9920,9920,0
20240905,160000,2562973270,9920,9920,9920,9920,0
20240905,155900,2562973270,9920,9920,9920,9920,0
20240905,155800,2562973270,9920,9920,9920,9920,0
20240905,155700,2562973270,9920,9920,9920,9920,0
20240905,155600,2562973270,9920,9920,9920,9920,0
20240905,155500,2562973270,9920,9920,9920,9920,0
20240905,155400,2562973270,9920,9920,9920,9920,0
20240905,155300,2562973270,9920,9920,9920,9920,0
20240905,155200,2562973270,9920,9920,9920,9920,0
20240905,155100,2562973270,9920,9920,9920,9920,0
20240905,155000,2562973270,9920,9920,9920,9920,0
20240905,154900,2562973270,9920,9920,9920,9920,0
20240905,154800,2562973270,9920,9920,9920,9920,0
20240905,154700,2562973270,9920,9920,9920,9920,0
20240905,154600,2562973270,9920,9920,9920,9920,0
20240905,154500,2562973270,9920,9920,9920,9920,0
20240905,154400,2562973270,9920,9920,9920,9920,0
20240905,154300,2562973270,9920,9920,9920,9920,0
20240905,154200,2562973270,9920,9920,9920,9920,0
20240905,154100,2562973270,9920,9920,9920,9920,0
20240905,154000,2562973270,9920,9920,9920,9920,0
20240905,153900,2562973270,9920,9920,9920,9920,0
20240905,153800,2562973270,9920,9920,9920,9920,0
20240905,153700,2562973270,9920,9920,9920,9920,0
20240905,153600,2562973270,9920,9920,9920,9920,0
20240905,153500,2562973270,9920,9920,9920,9920,0
20240905,153400,2562973270,9920,9920,9920,9920,0
20240905,153300,2562973270,9920,9920,9920,9920,8890
20240905,153200,2562973270,9920,9920,9920,9920,0
20240905,153100,2562973270,9920,9920,9920,9920,0
20240905,153000,2562973270,9920,9920,9920,9920,8890
20240905,152900,2474784470,9950,9950,9950,9950,0
20240905,152800,2474784470,9950,9950,9950,9950,0
20240905,152700,2474784470,9950,9950,9950,9950,0
20240905,152600,2474784470,9950,9950,9950,9950,0
20240905,152500,2474784470,9950,9950,9950,9950,0
20240905,152400,2474784470,9950,9950,9950,9950,0
20240905,152300,2474784470,9950,9950,9950,9950,0
20240905,152200,2474784470,9950,9950,9950,9950,0
20240905,152100,2474784470,9950,9950,9950,9950,0
20240905,152000,2474784470,9950,9950,9950,9950,0
20240905,151900,2474784470,9950,9940,9970,9940,680
20240905,151800,2468012690,9940,9970,9980,9940,3568
20240905,151700,2432480560,9970,9980,9980,9970,61
20240905,151600,2431872190,9960,9980,9980,9960,282
20240905,151500,2429058780,9960,9990,9990,9960,1262
20240905,151400,2416480660,9990,9990,9990,9990,257
20240905,151300,2413913230,9990,9970,9990,9970,1184
20240905,151200,2402104350,9970,9990,9990,9970,56
20240905,151100,2401545530,9990,9990,10000,9980,775
20240905,151000,2393804210,9990,9990,9990,9970,282
20240905,150900,2390988050,9990,9980,9990,9980,1206
20240905,150800,2378942990,9980,9990,9990,9980,880
20240905,150700,2370159290,9980,9980,9980,9980,273
20240905,150600,2367434750,9990,9990,9990,9970,2743
20240905,150500,2340071540,9980,9990,9990,9980,950
20240905,150400,2330586600,9980,9980,9990,9980,414
20240905,150300,2326454870,9980,9980,9980,9980,499
20240905,150200,2321474850,9990,9990,9990,9980,645
20240905,150100,2315037720,9990,9990,9990,9990,11
20240905,150000,2314927830,9990,9990,9990,9980,129
20240905,145900,2313639130,9990,9990,9990,9990,661
20240905,145800,2307035740,9990,9990,9990,9990,0
20240905,145700,2307035740,9990,9990,9990,9990,5
20240905,145600,2306985790,9990,9990,9990,9990,441
20240905,145500,2302580200,10000,9990,10000,9990,68
20240905,145400,2301900260,10000,9980,10000,9980,1859
20240905,145300,2283328130,9980,9980,9980,9980,113
20240905,145200,2282200390,9980,9980,9990,9980,347
20240905,145100,2278737170,9990,9980,9990,9980,717
20240905,145000,2271581460,9990,9990,9990,9980,229
20240905,144900,2269295550,9980,9990,9990,9980,39
20240905,144800,2268906220,9990,9980,9990,9980,592
20240905,144700,2262997950,9980,9980,9980,9980,113
20240905,144600,2261870210,9980,9980,9980,9980,0
20240905,144500,2261870210,9980,9990,9990,9970,383
20240905,144400,2258051310,9980,9980,9980,9980,400
20240905,144300,2254059310,9980,9980,9980,9980,263
20240905,144200,2251434570,9980,9980,9980,9980,914
20240905,144100,2242312850,9990,9990,9990,9990,6
20240905,144000,2242252910,9990,9990,9990,9980,673
20240905,143900,2235531100,9990,9990,9990,9990,2
20240905,143800,2235511120,9990,10000,10000,9990,186
20240905,143700,2233652450,10000,9990,10000,9990,187
20240905,143600,2231782470,9990,9990,10000,9990,83
20240905,143500,2230953200,10000,10000,10000,9990,74
20240905,143400,2230213490,10000,9980,10000,9980,4032
20240905,143300,2189929090,9970,9970,9980,9970,256
20240905,143200,2187376650,9970,9980,9980,9970,2
20240905,143100,2187356700,9970,9970,9980,9970,473
20240905,143000,2182640280,9980,9970,9980,9960,412
20240905,142900,2178532680,9970,9970,9980,9960,1152
20240905,142800,2167051790,9970,9980,9980,9970,89
20240905,142700,2166164070,9970,9960,9970,9960,1268
20240905,142600,2153531340,9950,9960,9960,9950,286
20240905,142500,2150683490,9960,9970,9970,9940,4268
20240905,142400,2108220560,9970,9980,9980,9970,147
20240905,142300,2106753950,9970,9980,9980,9970,11
20240905,142200,2106644180,9980,9980,9980,9970,68
20240905,142100,2105965920,9980,9980,9990,9980,345
20240905,142000,2102522810,9990,9980,9990,9980,467
20240905,141900,2097857840,9980,9980,9980,9980,224
20240905,141800,2095622320,9980,9980,9990,9980,707
20240905,141700,2088566410,9980,9980,9980,9980,3
20240905,141600,2088536470,9990,9990,9990,9990,221
20240905,141500,2086328680,9990,9980,10000,9970,1273
20240905,141400,2073627270,9980,9970,9990,9960,1156
20240905,141300,2062105030,9970,9970,9970,9970,147
20240905,141200,2060639440,9960,9960,9960,9960,150
20240905,141100,2059145440,9950,9920,9950,9920,912
20240905,141000,2050083140,9930,9950,9960,9930,660
20240905,140900,2043526160,9960,9950,9960,9950,868
20240905,140800,2034888800,9960,9930,9960,9930,816
20240905,140700,2026778980,9930,9930,9930,9920,1860
20240905,140600,2008319400,9940,9940,9970,9930,2950
20240905,140500,1978979330,9940,9940,9940,9930,195
20240905,140400,1977042940,9940,9970,9970,9930,4528
20240905,140300,1932004270,9980,9980,9980,9980,204
20240905,140200,1929968350,9980,9980,9980,9980,224
20240905,140100,1927732830,9970,9970,9980,9960,555
20240905,140000,1922200470,9960,9960,9970,9960,450
20240905,135900,1917716810,9970,9970,9970,9970,230
20240905,135800,1915423710,9970,9970,9970,9970,50
20240905,135700,1914925210,9980,9980,9980,9980,412
20240905,135600,1910813450,9990,9970,9990,9970,469
20240905,135500,1906132940,9980,9980,9980,9980,388
20240905,135400,1902260700,9980,9980,9980,9980,80
20240905,135300,1901462300,9990,9990,9990,9980,271
20240905,135200,1898755020,9990,9990,9990,9990,193
20240905,135100,1896826950,9990,9990,9990,9990,829
20240905,135000,1888545240,9980,9970,9980,9970,259
20240905,134900,1885960620,9970,9970,9970,9970,489
20240905,134800,1881085290,9970,9970,9970,9970,19
20240905,134700,1880895860,9980,9970,9980,9970,236
20240905,134600,1878542400,9960,9970,9970,9960,552
20240905,134500,1873040460,9970,9970,9990,9970,1675
20240905,134400,1856337970,9970,9960,9970,9960,223
20240905,134300,1854116340,9960,9970,9970,9960,411
20240905,134200,1850022670,9970,9990,9990,9970,1149
20240905,134100,1838563100,9990,9990,9990,9990,13
20240905,134000,1838433230,9990,9980,9990,9980,147
20240905,133900,1836964800,9980,9980,9980,9980,10
20240905,133800,1836865000,9970,9970,9970,9970,1
20240905,133700,1836855030,9970,9970,9990,9960,1302
20240905,133600,1823872910,9970,9970,9980,9970,1819
20240905,133500,1805727140,9980,9970,9980,9970,13
20240905,133400,1805597500,9970,9970,9980,9970,1407
20240905,133300,1791569090,9980,9960,9980,9960,1052
20240905,133200,1781080500,9970,9970,9970,9970,1405
20240905,133100,1767072650,9980,9980,9980,9980,102
20240905,133000,1766054690,9980,9970,9980,9970,365
20240905,132900,1762414990,9970,9970,9970,9970,0
20240905,132800,1762414990,9970,9970,9970,9950,508
20240905,132700,1757354580,9970,9980,9980,9970,246
20240905,132600,1754901880,9980,9980,9980,9980,300
20240905,132500,1751907880,9980,9980,9980,9980,1156
20240905,132400,1740371000,9980,9980,9990,9980,107
20240905,132300,1739303130,9990,9990,9990,9990,60
20240905,132200,1738703730,9990,9990,9990,9980,28
20240905,132100,1738424110,9990,9990,9990,9990,1
20240905,132000,1738414120,9990,9990,9990,9990,296
20240905,131900,1735457080,9990,9990,9990,9990,318
20240905,131800,1732280260,9990,9990,9990,9990,464
20240905,131700,1727644900,10000,9990,10000,9990,309
20240905,131600,1724557900,9990,9990,9990,9990,6
20240905,131500,1724497960,10000,9990,10000,9990,773
20240905,131400,1716774310,9990,9960,10010,9960,2583
20240905,131300,1690983760,9970,9970,9970,9970,22
20240905,131200,1690764420,9970,9980,9980,9970,140
20240905,131100,1689367240,9980,9970,9980,9970,349
20240905,131000,1685884460,10000,9980,10000,9980,399
20240905,130900,1681901340,10000,10000,10010,9980,3420
20240905,130800,1647712260,10000,9960,10000,9950,5397
20240905,130700,1593901110,9960,9960,9960,9960,187
20240905,130600,1592038590,9950,9950,9950,9950,653
20240905,130500,1585541240,9960,9950,9960,9950,185
20240905,130400,1583700190,9950,9950,9950,9940,343
20240905,130300,1580287380,9930,9950,9950,9930,105
20240905,130200,1579244480,9950,9940,9950,9930,345
20240905,130100,1575813980,9960,9940,9960,9940,23
20240905,130000,1575585300,9960,9950,9960,9930,683
20240905,125900,1568788430,9940,9940,9940,9940,46
20240905,125800,1568331190,9940,9950,9950,9940,990
20240905,125700,1558486900,9960,9940,9960,9940,354
20240905,125600,1554963270,9940,9950,9950,9940,487
20240905,125500,1550119010,9950,9950,9950,9940,130
20240905,125400,1548826010,9950,9970,9970,9940,1493
20240905,125300,1533964980,9980,9960,9980,9960,172
20240905,125200,1532251660,9950,9950,9950,9940,1839
20240905,125100,1513968610,9950,9950,9950,9940,1444
20240905,125000,1499601860,9950,9950,9970,9950,490
20240905,124900,1494726260,9970,9970,9970,9940,249
20240905,124800,1492248730,9970,9940,9970,9930,2697
20240905,124700,1465450310,9940,9970,9970,9930,1770
20240905,124600,1447856070,9970,9970,9970,9960,788
20240905,124500,1440003120,9990,9990,9990,9990,89
20240905,124400,1439114010,9990,9960,9990,9960,430
20240905,124300,1434827960,9960,9960,9960,9960,17
20240905,124200,1434658640,9960,9960,9960,9960,1309
20240905,124100,1421621000,9940,9950,9950,9940,379
20240905,124000,1417850450,9950,9940,9950,9940,1201
20240905,123900,1405911470,9950,9960,9960,9940,2829
20240905,123800,1377758660,9960,9960,9960,9960,118
20240905,123700,1376583380,9960,9980,9980,9960,1314
20240905,123600,1363495920,9970,9980,9980,9970,24
20240905,123500,1363256630,9980,9970,9980,9970,48
20240905,123400,1362777910,9970,9970,9970,9970,82
20240905,123300,1361960370,9970,9960,9970,9960,311
20240905,123200,1358859810,9960,9960,9960,9960,0
20240905,123100,1358859810,9960,9960,9960,9960,8
20240905,123000,1358780130,9960,9970,9980,9960,1004
20240905,122900,1348770660,9970,9970,9970,9970,300
20240905,122800,1345779660,9970,9990,9990,9970,1957
20240905,122700,1326250440,9990,9990,9990,9990,5
20240905,122600,1326200490,9990,9990,9990,9990,111
20240905,122500,1325091600,9990,9990,9990,9980,183
20240905,122400,1323263440,9990,9990,9990,9990,210
20240905,122300,1321165540,9990,10000,10000,9990,719
20240905,122200,1313982380,9990,9990,9990,9990,100
20240905,122100,1312983380,10000,9990,10000,9990,83
20240905,122000,1312153870,10000,9990,10000,9990,176
20240905,121900,1310395270,10000,10000,10000,10000,69
20240905,121800,1309705270,9990,9990,9990,9990,20
20240905,121700,1309505470,9990,10000,10000,9990,532
20240905,121600,1304185820,10010,10010,10010,10010,1
20240905,121500,1304175810,10000,10010,10010,10000,15
20240905,121400,1304025760,10010,10010,10010,10010,1
20240905,121300,1304015750,10000,10000,10000,10000,0
20240905,121200,1304015750,10000,10000,10010,10000,873
20240905,121100,1295284450,10000,10000,10000,10000,220
20240905,121000,1293084450,10010,10010,10010,10010,1932
20240905,120900,1273745130,10020,10020,10030,10020,1110
20240905,120800,1262622920,10030,10030,10030,10030,194
20240905,120700,1260677100,10040,10040,10040,10040,41
20240905,120600,1260265460,10040,10040,10040,10040,1
20240905,120500,1260255420,10040,10040,10040,10040,18
20240905,120400,1260074700,10020,10040,10040,10020,99
20240905,120300,1259082090,10030,10040,10040,10030,953
20240905,120200,1249519870,10060,10040,10060,10040,2
20240905,120100,1249499770,10050,10050,10050,10050,0
20240905,120000,1249499770,10050,10050,10050,10050,105
20240905,115900,1248444520,10050,10050,10050,10050,160
20240905,115800,1246836520,10060,10060,10060,10060,562
20240905,115700,1241182800,10060,10070,10070,10060,139
20240905,115600,1239784070,10070,10070,10070,10070,0
20240905,115500,1239784070,10070,10040,10070,10040,548
20240905,115400,1234270980,10040,10040,10040,10040,100
20240905,115300,1233266980,10040,10050,10050,10040,141
20240905,115200,1231850340,10050,10050,10050,10050,2
20240905,115100,1231830240,10060,10060,10060,10060,1
20240905,115000,1231820180,10060,10050,10060,10050,27
20240905,114900,1231548680,10040,10040,10050,10040,141
20240905,114800,1230131730,10030,10030,10030,10030,1
20240905,114700,1230121700,10050,10050,10050,10030,400
20240905,114600,1226105770,10050,10040,10050,10040,10
20240905,114500,1226005290,10040,10040,10040,10040,70
20240905,114400,1225302490,10040,10040,10040,10040,233
20240905,114300,1222963170,10040,10040,10040,10040,3
20240905,114200,1222933050,10040,10040,10040,10040,1519
20240905,114100,1207682290,10050,10060,10060,10050,620
20240905,114000,1201451190,10060,10070,10070,10060,23
20240905,113900,1201219660,10050,10060,10060,10050,124
20240905,113800,1199972630,10070,10070,10070,10070,11
20240905,113700,1199861860,10070,10070,10070,10070,2
20240905,113600,1199841720,10070,10070,10070,10070,10
20240905,113500,1199741020,10060,10080,10080,10060,118
20240905,113400,1198551940,10080,10060,10100,10060,123
20240905,113300,1197312080,10080,10050,10090,10050,1937
20240905,113200,1177798040,10040,10040,10060,10040,1679
20240905,113100,1160927550,10040,10020,10040,10020,290
20240905,113000,1158021730,10020,10000,10020,10000,760
20240905,112900,1150407060,10000,10010,10010,10000,269
20240905,112800,1147716370,10010,10000,10010,10000,230
20240905,112700,1145416270,10000,10010,10010,10000,144
20240905,112600,1143975380,10010,10000,10010,10000,129
20240905,112500,1142684140,10000,10020,10020,10000,252
20240905,112400,1140161650,10020,10030,10030,10020,246
20240905,112300,1137696310,10040,10030,10100,10020,3213
20240905,112200,1105450540,10040,10010,10040,10010,1759
20240905,112100,1087827220,10010,10000,10010,10000,759
20240905,112000,1080236690,9990,9990,9990,9990,42
20240905,111900,1079817110,9990,9990,9990,9990,1056
20240905,111800,1069267670,10000,10000,10000,10000,1046
20240905,111700,1058807670,10000,10000,10000,10000,171
20240905,111600,1057097670,10000,10010,10010,10000,104
20240905,111500,1056057640,10010,10010,10010,10010,40
20240905,111400,1055657240,10010,10000,10010,10000,9
20240905,111300,1055567230,10000,10000,10000,10000,504
20240905,111200,1050527230,10010,10010,10010,10010,1
20240905,111100,1050517220,10010,9990,10010,9990,22
20240905,111000,1050297420,9980,9960,9980,9960,1309
20240905,110900,1037235610,9960,9960,9960,9960,59
20240905,110800,1036647970,9960,9990,9990,9940,11056
20240905,110700,926535920,10000,10000,10000,9990,1436
20240905,110600,912187550,10010,10010,10010,10010,26
20240905,110500,911927290,10000,10020,10020,10000,1498
20240905,110400,896934360,10020,10020,10020,10020,36
20240905,110300,896573640,10030,10020,10030,10020,154
20240905,110200,895030030,10030,10030,10030,10030,0
20240905,110100,895030030,10030,10020,10030,10020,465
20240905,110000,890369080,10020,10020,10020,10020,104
20240905,105900,889327000,10020,10020,10020,10010,1008
20240905,105800,879227030,10030,10020,10030,10020,232
20240905,105700,876902070,10030,10040,10040,10030,223
20240905,105600,874665310,10040,10030,10040,10030,129
20240905,105500,873371430,10020,10030,10030,10020,238
20240905,105400,870986280,10030,10040,10040,10030,92
20240905,105300,870063180,10040,10020,10040,10020,373
20240905,105200,866324030,10020,10040,10040,10020,1478
20240905,105100,851499660,10040,10050,10060,10040,1167
20240905,105000,839780110,10060,10050,10060,10050,2
20240905,104900,839760000,10050,10060,10060,10050,499
20240905,104800,834740960,10070,10070,10070,10070,510
20240905,104700,829605260,10080,10080,10080,10080,43
20240905,104600,829171820,10080,10090,10090,10070,871
20240905,104500,820395520,10090,10100,10100,10090,336
20240905,104400,817002240,10110,10120,10120,10110,147
20240905,104300,815515670,10120,10130,10130,10120,843
20240905,104200,806977010,10130,10110,10150,10110,5531
20240905,104100,750949250,10110,10110,10120,10110,187
20240905,104000,749058180,10110,10110,10120,10110,170
20240905,103900,747339200,10120,10120,10120,10120,124
20240905,103800,746084320,10120,10120,10120,10120,33
20240905,103700,745750360,10120,10120,10120,10110,121
20240905,103600,744526120,10110,10100,10120,10100,698
20240905,103500,737468950,10100,10100,10100,10080,274
20240905,103400,734701570,10100,10100,10100,10100,29
20240905,103300,734408670,10100,10050,10100,10050,3890
20240905,103200,695206310,10070,10050,10070,10050,1189
20240905,103100,683253080,10070,10060,10070,10060,189
20240905,103000,681349950,10060,10070,10070,10050,38
20240905,102900,680967790,10060,10070,10070,10060,918
20240905,102800,671732700,10070,10070,10070,10070,0
20240905,102700,671732700,10070,10070,10070,10070,400
20240905,102600,667704700,10070,10070,10070,10070,33
20240905,102500,667372390,10080,10070,10080,10070,202
20240905,102400,665337610,10070,10070,10070,10070,13
20240905,102300,665206700,10070,10070,10070,10060,81
20240905,102200,664391780,10070,10070,10070,10070,211
20240905,102100,662267010,10060,10070,10070,10060,2
20240905,102000,662246880,10070,10070,10070,10060,90
20240905,101900,661340870,10070,10060,10070,10060,429
20240905,101800,657023740,10050,10050,10050,10050,1
20240905,101700,657013690,10060,10060,10060,10060,0
20240905,101600,657013690,10060,10070,10070,10050,708
20240905,101500,649885610,10080,10080,10080,10080,2
20240905,101400,649865450,10080,10070,10080,10070,35
20240905,101300,649512990,10080,10090,10090,10070,384
20240905,101200,645644260,10080,10080,10080,10080,10
20240905,101100,645543460,10080,10080,10080,10080,10
20240905,101000,645442660,10080,10080,10090,10080,505
20240905,100900,640352250,10080,10080,10080,10080,150
20240905,100800,638840250,10080,10080,10080,10080,1
20240905,100700,638830170,10070,10080,10080,10070,70
20240905,100600,638124770,10080,10090,10100,10080,920
20240905,100500,628842480,10090,10090,10090,10090,17
20240905,100400,628670950,10090,10080,10090,10080,136
20240905,100300,627300060,10080,10090,10090,10080,154
20240905,100200,625747730,10090,10090,10090,10070,2030
20240905,100100,605295080,10110,10110,10110,10110,2
20240905,100000,605274860,10100,10090,10100,10090,144
20240905,095900,603820620,10090,10060,10090,10060,708
20240905,095800,596694930,10060,10060,10060,10060,2
20240905,095700,596674810,10060,10060,10060,10060,1
20240905,095600,596664750,10050,10070,10070,10040,1850
20240905,095500,578063690,10080,10080,10080,10080,8
20240905,095400,577983050,10080,10070,10080,10070,110
20240905,095300,576875340,10070,10060,10070,10060,76
20240905,095200,576110720,10050,10060,10070,10040,1821
20240905,095100,557816020,10060,10060,10060,10060,36
20240905,095000,557453860,10080,10060,10080,10060,21
20240905,094900,557242240,10060,10060,10060,10060,1
20240905,094800,557232180,10060,10060,10060,10060,0
20240905,094700,557232180,10060,10050,10080,10050,386
20240905,094600,553347500,10060,10080,10080,10060,739
20240905,094500,545912200,10080,10080,10080,10070,902
20240905,094400,536828000,10080,10110,10110,10080,849
20240905,094300,528248890,10110,10110,10120,10110,20
20240905,094200,528046680,10120,10120,10120,10110,199
20240905,094100,526034650,10120,10130,10130,10110,168
20240905,094000,524335920,10130,10130,10130,10130,141
20240905,093900,522907590,10130,10130,10130,10110,351
20240905,093800,519357330,10120,10120,10130,10110,182
20240905,093700,517515400,10110,10120,10120,10110,27
20240905,093600,517242420,10120,10120,10120,10120,23
20240905,093500,517009660,10120,10120,10120,10120,171
20240905,093400,515279140,10130,10130,10130,10120,550
20240905,093300,509707810,10130,10120,10150,10120,161
20240905,093200,508075970,10120,10100,10120,10100,933
20240905,093100,498643300,10100,10100,10100,10100,1
20240905,093000,498633200,10100,10090,10100,10090,1393
20240905,092900,484566490,10090,10090,10100,10090,92
20240905,092800,483638200,10110,10130,10130,10090,5029
20240905,092700,432837540,10130,10150,10150,10130,722
20240905,092600,425516410,10150,10140,10150,10140,396
20240905,092500,421500780,10140,10150,10150,10140,90
20240905,092400,420588160,10140,10150,10150,10130,996
20240905,092300,410495430,10150,10180,10180,10150,26
20240905,092200,410231300,10180,10110,10210,10110,9840
20240905,092100,310328960,10110,10090,10120,10080,2812
20240905,092000,281933700,10100,10100,10110,10080,865
20240905,091900,273210570,10100,10110,10110,10100,281
20240905,091800,270369690,10090,10080,10120,10080,353
20240905,091700,266808020,10120,10120,10120,10090,3161
20240905,091600,234879700,10120,10090,10130,10090,3298
20240905,091500,201520300,10090,10050,10110,10050,2647
20240905,091400,174823900,10060,10050,10060,10030,511
20240905,091300,169692100,10060,10050,10060,10040,149
20240905,091200,168194540,10060,10060,10070,10040,3669
20240905,091100,131286030,10040,10040,10050,10030,1748
20240905,091000,113724880,10040,10010,10040,10010,2150
20240905,090900,92168720,10010,10000,10010,9990,823
20240905,090800,83937390,10000,10000,10000,9980,104
20240905,090700,82899380,9970,9980,10000,9970,2018
20240905,090600,62735020,9990,9990,10000,9970,1172
20240905,090500,51029920,10000,10010,10010,10000,162
20240905,090400,49409900,10000,10010,10010,9980,273
20240905,090300,46679390,9980,9990,10010,9980,214
20240905,090200,44537910,9990,10030,10030,9990,636
20240905,090100,38169610,10020,10000,10020,10000,255
20240905,090000,35615970,10000,9970,10000,9970,3572