stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,200200,2093794640,9930,9930,9930,9930,5676
20240910,200100,2093794640,9930,9930,9930,9930,0
20240910,200000,2093794640,9930,9930,9930,9930,0
20240910,195900,2093794640,9930,9930,9930,9930,0
20240910,195800,2093794640,9930,9930,9930,9930,0
20240910,195700,2093794640,9930,9930,9930,9930,0
20240910,195600,2093794640,9930,9930,9930,9930,0
20240910,195500,2093794640,9930,9930,9930,9930,0
20240910,195400,2093794640,9930,9930,9930,9930,0
20240910,195300,2093794640,9930,9930,9930,9930,0
20240910,195200,2093794640,9930,9930,9930,9930,0
20240910,195100,2093794640,9930,9930,9930,9930,0
20240910,195000,2093794640,9930,9930,9930,9930,0
20240910,194900,2093794640,9930,9930,9930,9930,0
20240910,194800,2093794640,9930,9930,9930,9930,0
20240910,194700,2093794640,9930,9930,9930,9930,0
20240910,194600,2093794640,9930,9930,9930,9930,0
20240910,194500,2093794640,9930,9930,9930,9930,0
20240910,194400,2093794640,9930,9930,9930,9930,0
20240910,194300,2093794640,9930,9930,9930,9930,0
20240910,194200,2093794640,9930,9930,9930,9930,0
20240910,194100,2093794640,9930,9930,9930,9930,0
20240910,194000,2093794640,9930,9930,9930,9930,0
20240910,193900,2093794640,9930,9930,9930,9930,0
20240910,193800,2093794640,9930,9930,9930,9930,0
20240910,193700,2093794640,9930,9930,9930,9930,0
20240910,193600,2093794640,9930,9930,9930,9930,0
20240910,193500,2093794640,9930,9930,9930,9930,0
20240910,193400,2093794640,9930,9930,9930,9930,0
20240910,193300,2093794640,9930,9930,9930,9930,0
20240910,193200,2093794640,9930,9930,9930,9930,5676
20240910,193100,2093794640,9930,9930,9930,9930,0
20240910,193000,2093794640,9930,9930,9930,9930,0
20240910,192900,2093794640,9930,9930,9930,9930,0
20240910,192800,2093794640,9930,9930,9930,9930,0
20240910,192700,2093794640,9930,9930,9930,9930,0
20240910,192600,2093794640,9930,9930,9930,9930,0
20240910,192500,2093794640,9930,9930,9930,9930,0
20240910,192400,2093794640,9930,9930,9930,9930,0
20240910,192300,2093794640,9930,9930,9930,9930,0
20240910,192200,2093794640,9930,9930,9930,9930,0
20240910,192100,2093794640,9930,9930,9930,9930,0
20240910,192000,2093794640,9930,9930,9930,9930,0
20240910,191900,2093794640,9930,9930,9930,9930,0
20240910,191800,2093794640,9930,9930,9930,9930,0
20240910,191700,2093794640,9930,9930,9930,9930,0
20240910,191600,2093794640,9930,9930,9930,9930,0
20240910,191500,2093794640,9930,9930,9930,9930,0
20240910,191400,2093794640,9930,9930,9930,9930,0
20240910,191300,2093794640,9930,9930,9930,9930,0
20240910,191200,2093794640,9930,9930,9930,9930,0
20240910,191100,2093794640,9930,9930,9930,9930,0
20240910,191000,2093794640,9930,9930,9930,9930,0
20240910,190900,2093794640,9930,9930,9930,9930,0
20240910,190800,2093794640,9930,9930,9930,9930,0
20240910,190700,2093794640,9930,9930,9930,9930,0
20240910,190600,2093794640,9930,9930,9930,9930,0
20240910,190500,2093794640,9930,9930,9930,9930,0
20240910,190400,2093794640,9930,9930,9930,9930,0
20240910,190300,2093794640,9930,9930,9930,9930,0
20240910,190200,2093794640,9930,9930,9930,9930,5676
20240910,190100,2093794640,9930,9930,9930,9930,0
20240910,190000,2093794640,9930,9930,9930,9930,0
20240910,185900,2093794640,9930,9930,9930,9930,0
20240910,185800,2093794640,9930,9930,9930,9930,0
20240910,185700,2093794640,9930,9930,9930,9930,0
20240910,185600,2093794640,9930,9930,9930,9930,0
20240910,185500,2093794640,9930,9930,9930,9930,0
20240910,185400,2093794640,9930,9930,9930,9930,0
20240910,185300,2093794640,9930,9930,9930,9930,0
20240910,185200,2093794640,9930,9930,9930,9930,0
20240910,185100,2093794640,9930,9930,9930,9930,0
20240910,185000,2093794640,9930,9930,9930,9930,0
20240910,184900,2093794640,9930,9930,9930,9930,0
20240910,184800,2093794640,9930,9930,9930,9930,0
20240910,184700,2093794640,9930,9930,9930,9930,0
20240910,184600,2093794640,9930,9930,9930,9930,0
20240910,184500,2093794640,9930,9930,9930,9930,0
20240910,184400,2093794640,9930,9930,9930,9930,0
20240910,184300,2093794640,9930,9930,9930,9930,0
20240910,184200,2093794640,9930,9930,9930,9930,0
20240910,184100,2093794640,9930,9930,9930,9930,0
20240910,184000,2093794640,9930,9930,9930,9930,0
20240910,183900,2093794640,9930,9930,9930,9930,0
20240910,183800,2093794640,9930,9930,9930,9930,0
20240910,183700,2093794640,9930,9930,9930,9930,0
20240910,183600,2093794640,9930,9930,9930,9930,0
20240910,183500,2093794640,9930,9930,9930,9930,0
20240910,183400,2093794640,9930,9930,9930,9930,0
20240910,183300,2093794640,9930,9930,9930,9930,0
20240910,183200,2093794640,9930,9930,9930,9930,5676
20240910,183100,2093794640,9930,9930,9930,9930,0
20240910,183000,2093794640,9930,9930,9930,9930,0
20240910,182900,2093794640,9930,9930,9930,9930,0
20240910,182800,2093794640,9930,9930,9930,9930,0
20240910,182700,2093794640,9930,9930,9930,9930,0
20240910,182600,2093794640,9930,9930,9930,9930,0
20240910,182500,2093794640,9930,9930,9930,9930,0
20240910,182400,2093794640,9930,9930,9930,9930,0
20240910,182300,2093794640,9930,9930,9930,9930,0
20240910,182200,2093794640,9930,9930,9930,9930,0
20240910,182100,2093794640,9930,9930,9930,9930,0
20240910,182000,2093794640,9930,9930,9930,9930,0
20240910,181900,2093794640,9930,9930,9930,9930,0
20240910,181800,2093794640,9930,9930,9930,9930,0
20240910,181700,2093794640,9930,9930,9930,9930,0
20240910,181600,2093794640,9930,9930,9930,9930,0
20240910,181500,2093794640,9930,9930,9930,9930,0
20240910,181400,2093794640,9930,9930,9930,9930,0
20240910,181300,2093794640,9930,9930,9930,9930,0
20240910,181200,2093794640,9930,9930,9930,9930,0
20240910,181100,2093794640,9930,9930,9930,9930,0
20240910,181000,2093794640,9930,9930,9930,9930,0
20240910,180900,2093794640,9930,9930,9930,9930,0
20240910,180800,2093794640,9930,9930,9930,9930,0
20240910,180700,2093794640,9930,9930,9930,9930,0
20240910,180600,2093794640,9930,9930,9930,9930,0
20240910,180500,2093794640,9930,9930,9930,9930,0
20240910,180400,2093794640,9930,9930,9930,9930,0
20240910,180300,2093794640,9930,9930,9930,9930,0
20240910,180200,2093794640,9930,9930,9930,9930,5676
20240910,180100,2093794640,9930,9930,9930,9930,0
20240910,180000,2093794640,9930,9930,9930,9930,0
20240910,175900,2093794640,9930,9930,9930,9930,0
20240910,175800,2093794640,9930,9930,9930,9930,0
20240910,175700,2093794640,9930,9930,9930,9930,0
20240910,175600,2093794640,9930,9930,9930,9930,0
20240910,175500,2093794640,9930,9930,9930,9930,0
20240910,175400,2093794640,9930,9930,9930,9930,0
20240910,175300,2093794640,9930,9930,9930,9930,0
20240910,175200,2093794640,9930,9930,9930,9930,0
20240910,175100,2093794640,9930,9930,9930,9930,0
20240910,175000,2093794640,9930,9930,9930,9930,0
20240910,174900,2093794640,9930,9930,9930,9930,0
20240910,174800,2093794640,9930,9930,9930,9930,0
20240910,174700,2093794640,9930,9930,9930,9930,0
20240910,174600,2093794640,9930,9930,9930,9930,0
20240910,174500,2093794640,9930,9930,9930,9930,0
20240910,174400,2093794640,9930,9930,9930,9930,0
20240910,174300,2093794640,9930,9930,9930,9930,0
20240910,174200,2093794640,9930,9930,9930,9930,0
20240910,174100,2093794640,9930,9930,9930,9930,0
20240910,174000,2093794640,9930,9930,9930,9930,0
20240910,173900,2093794640,9930,9930,9930,9930,0
20240910,173800,2093794640,9930,9930,9930,9930,0
20240910,173700,2093794640,9930,9930,9930,9930,0
20240910,173600,2093794640,9930,9930,9930,9930,0
20240910,173500,2093794640,9930,9930,9930,9930,0
20240910,173400,2093794640,9930,9930,9930,9930,0
20240910,173300,2093794640,9930,9930,9930,9930,0
20240910,173200,2093794640,9930,9930,9930,9930,5676
20240910,173100,2093794640,9930,9930,9930,9930,0
20240910,173000,2093794640,9930,9930,9930,9930,0
20240910,172900,2093794640,9930,9930,9930,9930,0
20240910,172800,2093794640,9930,9930,9930,9930,0
20240910,172700,2093794640,9930,9930,9930,9930,0
20240910,172600,2093794640,9930,9930,9930,9930,0
20240910,172500,2093794640,9930,9930,9930,9930,0
20240910,172400,2093794640,9930,9930,9930,9930,0
20240910,172300,2093794640,9930,9930,9930,9930,0
20240910,172200,2093794640,9930,9930,9930,9930,0
20240910,172100,2093794640,9930,9930,9930,9930,0
20240910,172000,2093794640,9930,9930,9930,9930,0
20240910,171900,2093794640,9930,9930,9930,9930,0
20240910,171800,2093794640,9930,9930,9930,9930,0
20240910,171700,2093794640,9930,9930,9930,9930,0
20240910,171600,2093794640,9930,9930,9930,9930,0
20240910,171500,2093794640,9930,9930,9930,9930,0
20240910,171400,2093794640,9930,9930,9930,9930,0
20240910,171300,2093794640,9930,9930,9930,9930,0
20240910,171200,2093794640,9930,9930,9930,9930,0
20240910,171100,2093794640,9930,9930,9930,9930,0
20240910,171000,2093794640,9930,9930,9930,9930,0
20240910,170900,2093794640,9930,9930,9930,9930,0
20240910,170800,2093794640,9930,9930,9930,9930,0
20240910,170700,2093794640,9930,9930,9930,9930,0
20240910,170600,2093794640,9930,9930,9930,9930,0
20240910,170500,2093794640,9930,9930,9930,9930,0
20240910,170400,2093794640,9930,9930,9930,9930,0
20240910,170300,2093794640,9930,9930,9930,9930,0
20240910,170200,2093794640,9930,9930,9930,9930,5676
20240910,170100,2093794640,9930,9930,9930,9930,0
20240910,170000,2093794640,9930,9930,9930,9930,0
20240910,165900,2093794640,9930,9930,9930,9930,0
20240910,165800,2093794640,9930,9930,9930,9930,0
20240910,165700,2093794640,9930,9930,9930,9930,0
20240910,165600,2093794640,9930,9930,9930,9930,0
20240910,165500,2093794640,9930,9930,9930,9930,0
20240910,165400,2093794640,9930,9930,9930,9930,0
20240910,165300,2093794640,9930,9930,9930,9930,0
20240910,165200,2093794640,9930,9930,9930,9930,0
20240910,165100,2093794640,9930,9930,9930,9930,0
20240910,165000,2093794640,9930,9930,9930,9930,0
20240910,164900,2093794640,9930,9930,9930,9930,0
20240910,164800,2093794640,9930,9930,9930,9930,0
20240910,164700,2093794640,9930,9930,9930,9930,0
20240910,164600,2093794640,9930,9930,9930,9930,0
20240910,164500,2093794640,9930,9930,9930,9930,0
20240910,164400,2093794640,9930,9930,9930,9930,0
20240910,164300,2093794640,9930,9930,9930,9930,0
20240910,164200,2093794640,9930,9930,9930,9930,0
20240910,164100,2093794640,9930,9930,9930,9930,0
20240910,164000,2093794640,9930,9930,9930,9930,0
20240910,163900,2093794640,9930,9930,9930,9930,0
20240910,163800,2093794640,9930,9930,9930,9930,0
20240910,163700,2093794640,9930,9930,9930,9930,0
20240910,163600,2093794640,9930,9930,9930,9930,0
20240910,163500,2093794640,9930,9930,9930,9930,0
20240910,163400,2093794640,9930,9930,9930,9930,0
20240910,163300,2093794640,9930,9930,9930,9930,0
20240910,163200,2093794640,9930,9930,9930,9930,5676
20240910,163100,2093794640,9930,9930,9930,9930,0
20240910,163000,2093794640,9930,9930,9930,9930,0
20240910,162900,2093794640,9930,9930,9930,9930,0
20240910,162800,2093794640,9930,9930,9930,9930,0
20240910,162700,2093794640,9930,9930,9930,9930,0
20240910,162600,2093794640,9930,9930,9930,9930,0
20240910,162500,2093794640,9930,9930,9930,9930,0
20240910,162400,2093794640,9930,9930,9930,9930,0
20240910,162300,2093794640,9930,9930,9930,9930,0
20240910,162200,2093794640,9930,9930,9930,9930,0
20240910,162100,2093794640,9930,9930,9930,9930,0
20240910,162000,2093794640,9930,9930,9930,9930,0
20240910,161900,2093794640,9930,9930,9930,9930,0
20240910,161800,2093794640,9930,9930,9930,9930,0
20240910,161700,2093794640,9930,9930,9930,9930,0
20240910,161600,2093794640,9930,9930,9930,9930,0
20240910,161500,2093794640,9930,9930,9930,9930,0
20240910,161400,2093794640,9930,9930,9930,9930,0
20240910,161300,2093794640,9930,9930,9930,9930,0
20240910,161200,2093794640,9930,9930,9930,9930,0
20240910,161100,2093794640,9930,9930,9930,9930,0
20240910,161000,2093794640,9930,9930,9930,9930,0
20240910,160900,2093794640,9930,9930,9930,9930,0
20240910,160800,2093794640,9930,9930,9930,9930,0
20240910,160700,2093794640,9930,9930,9930,9930,0
20240910,160600,2093794640,9930,9930,9930,9930,0
20240910,160500,2093794640,9930,9930,9930,9930,0
20240910,160400,2093794640,9930,9930,9930,9930,0
20240910,160300,2093794640,9930,9930,9930,9930,0
20240910,160200,2093794640,9930,9930,9930,9930,5676
20240910,160100,2093794640,9930,9930,9930,9930,0
20240910,160000,2093794640,9930,9930,9930,9930,0
20240910,155900,2093794640,9930,9930,9930,9930,0
20240910,155800,2093794640,9930,9930,9930,9930,0
20240910,155700,2093794640,9930,9930,9930,9930,0
20240910,155600,2093794640,9930,9930,9930,9930,0
20240910,155500,2093794640,9930,9930,9930,9930,0
20240910,155400,2093794640,9930,9930,9930,9930,0
20240910,155300,2093794640,9930,9930,9930,9930,0
20240910,155200,2093794640,9930,9930,9930,9930,0
20240910,155100,2093794640,9930,9930,9930,9930,0
20240910,155000,2093794640,9930,9930,9930,9930,0
20240910,154900,2093794640,9930,9930,9930,9930,0
20240910,154800,2093794640,9930,9930,9930,9930,0
20240910,154700,2093794640,9930,9930,9930,9930,0
20240910,154600,2093794640,9930,9930,9930,9930,0
20240910,154500,2093794640,9930,9930,9930,9930,0
20240910,154400,2093794640,9930,9930,9930,9930,0
20240910,154300,2093794640,9930,9930,9930,9930,0
20240910,154200,2093794640,9930,9930,9930,9930,0
20240910,154100,2093794640,9930,9930,9930,9930,0
20240910,154000,2093794640,9930,9930,9930,9930,0
20240910,153900,2093794640,9930,9930,9930,9930,0
20240910,153800,2093794640,9930,9930,9930,9930,0
20240910,153700,2093794640,9930,9930,9930,9930,0
20240910,153600,2093794640,9930,9930,9930,9930,0
20240910,153500,2093794640,9930,9930,9930,9930,0
20240910,153400,2093794640,9930,9930,9930,9930,0
20240910,153300,2093794640,9930,9930,9930,9930,0
20240910,153200,2093794640,9930,9930,9930,9930,5676
20240910,153100,2093794640,9930,9930,9930,9930,0
20240910,153000,2093794640,9930,9930,9930,9930,5676
20240910,152900,2037431960,9980,9980,9980,9980,0
20240910,152800,2037431960,9980,9980,9980,9980,0
20240910,152700,2037431960,9980,9980,9980,9980,0
20240910,152600,2037431960,9980,9980,9980,9980,0
20240910,152500,2037431960,9980,9980,9980,9980,0
20240910,152400,2037431960,9980,9980,9980,9980,0
20240910,152300,2037431960,9980,9980,9980,9980,0
20240910,152200,2037431960,9980,9980,9980,9980,0
20240910,152100,2037431960,9980,9980,9980,9980,0
20240910,152000,2037431960,9980,9980,9980,9980,0
20240910,151900,2037431960,9980,9940,9990,9940,1479
20240910,151800,2022688130,9940,9950,9950,9940,1511
20240910,151700,2007655230,9940,9950,9960,9940,3025
20240910,151600,1977563350,9950,9960,9960,9950,210
20240910,151500,1975473360,9960,9960,9960,9950,226
20240910,151400,1973223630,9970,9960,9970,9950,3120
20240910,151300,1942178350,9970,9960,9980,9960,827
20240910,151200,1933941390,9980,9970,9980,9960,424
20240910,151100,1929716830,9960,9970,9970,9960,1319
20240910,151000,1916567000,9970,9970,9970,9960,2281
20240910,150900,1893847620,9970,9970,9970,9960,1353
20240910,150800,1880371310,9970,9960,9970,9960,645
20240910,150700,1873945360,9960,9970,9970,9960,553
20240910,150600,1868434840,9970,9970,9970,9960,132
20240910,150500,1867119000,9970,9960,9970,9960,376
20240910,150400,1863373430,9960,9980,9990,9960,441
20240910,150300,1858976540,9990,9990,9990,9960,1217
20240910,150200,1846846550,9990,9990,9990,9990,51
20240910,150100,1846337060,9980,9990,9990,9980,53
20240910,150000,1845808100,9970,9990,10000,9970,2286
20240910,145900,1822979250,9990,9980,10000,9980,2472
20240910,145800,1798300970,9980,9980,9980,9980,107
20240910,145700,1797233110,9980,9970,9980,9970,242
20240910,145600,1794818040,9980,9990,10000,9980,7242
20240910,145500,1722474750,10000,9990,10000,9990,547
20240910,145400,1717009760,10000,10000,10000,10000,39
20240910,145300,1716619760,9990,9990,9990,9990,0
20240910,145200,1716619760,9990,10000,10000,9990,211
20240910,145100,1714510870,10000,10000,10000,10000,0
20240910,145000,1714510870,10000,10000,10000,10000,0
20240910,144900,1714510870,10000,9990,10000,9990,136
20240910,144800,1713152180,10000,9990,10000,9990,184
20240910,144700,1711313160,9990,9990,9990,9980,1140
20240910,144600,1699924660,9990,9990,9990,9990,0
20240910,144500,1699924660,9990,9970,9990,9970,2375
20240910,144400,1676245840,9960,9960,9970,9960,250
20240910,144300,1673754700,9970,9980,9990,9970,4268
20240910,144200,1631198770,9980,9970,9990,9970,691
20240910,144100,1624309450,9990,9990,9990,9990,3
20240910,144000,1624279480,9980,9990,10000,9980,658
20240910,143900,1617712460,10000,10000,10000,10000,25
20240910,143800,1617462460,9990,9990,10000,9990,6
20240910,143700,1617402490,10000,10000,10000,9990,1219
20240910,143600,1605224640,10000,10000,10000,10000,17
20240910,143500,1605054640,10000,10000,10000,10000,55
20240910,143400,1604504640,10000,10000,10000,10000,7
20240910,143300,1604434640,10010,9990,10010,9990,4
20240910,143200,1604394620,10010,10010,10010,10010,0
20240910,143100,1604394620,10010,10000,10010,10000,5
20240910,143000,1604344610,10010,10000,10010,10000,12
20240910,142900,1604224600,10000,10000,10000,10000,95
20240910,142800,1603274600,9990,9990,9990,9990,10
20240910,142700,1603174700,9990,10000,10000,9990,22
20240910,142600,1602954730,9990,10000,10000,9990,43
20240910,142500,1602524880,10010,10000,10010,10000,9
20240910,142400,1602434850,10000,10000,10000,10000,27
20240910,142300,1602164850,10000,10000,10000,10000,1
20240910,142200,1602154850,10000,10000,10000,10000,0
20240910,142100,1602154850,10000,10000,10000,10000,125
20240910,142000,1600904850,10000,10000,10000,9990,4
20240910,141900,1600864860,9990,10000,10000,9990,32
20240910,141800,1600545160,9990,9990,9990,9990,1
20240910,141700,1600535170,10000,10000,10000,10000,0
20240910,141600,1600535170,10000,10000,10000,10000,0
20240910,141500,1600535170,10000,10000,10000,10000,47
20240910,141400,1600065170,10000,10000,10000,10000,2
20240910,141300,1600045170,9990,10010,10010,9990,68
20240910,141200,1599365230,10010,10010,10010,10010,33
20240910,141100,1599034900,10010,10010,10010,10010,2
20240910,141000,1599014880,10010,10010,10010,10010,1
20240910,140900,1599004870,10000,10020,10030,10000,743
20240910,140800,1591562520,10020,10020,10020,10020,527
20240910,140700,1586281980,10020,10020,10020,10010,184
20240910,140600,1584438900,10020,10000,10020,10000,42
20240910,140500,1584018880,10010,10000,10010,10000,210
20240910,140400,1581918870,10000,9990,10000,9990,1224
20240910,140300,1569691100,10000,10000,10000,10000,2
20240910,140200,1569671100,9990,9990,9990,9990,39
20240910,140100,1569281490,10000,10000,10000,10000,1
20240910,140000,1569271490,9990,9990,9990,9990,23
20240910,135900,1569041720,10000,10010,10010,10000,483
20240910,135800,1564206930,10020,10010,10020,10010,95
20240910,135700,1563255930,10010,10000,10010,10000,1353
20240910,135600,1549719550,10010,10010,10010,10010,0
20240910,135500,1549719550,10010,9990,10010,9990,203
20240910,135400,1547689750,10000,10000,10000,10000,10
20240910,135300,1547589750,10000,10000,10000,10000,20
20240910,135200,1547389750,10000,10000,10010,10000,533
20240910,135100,1542059740,10000,10000,10000,10000,120
20240910,135000,1540859740,10010,10010,10010,10010,1
20240910,134900,1540849730,10010,10010,10010,10010,1
20240910,134800,1540839720,10000,10000,10000,10000,122
20240910,134700,1539619720,10000,9990,10000,9990,341
20240910,134600,1536209820,10000,10000,10000,10000,70
20240910,134500,1535509820,10000,10000,10000,10000,8
20240910,134400,1535429820,9990,9990,9990,9990,0
20240910,134300,1535429820,9990,10000,10010,9990,1265
20240910,134200,1522778300,10000,9990,10000,9990,474
20240910,134100,1518038340,10000,10000,10000,10000,1
20240910,134000,1518028340,10000,10000,10000,10000,0
20240910,133900,1518028340,10000,9980,10000,9980,740
20240910,133800,1510638870,9980,9980,9980,9980,1763
20240910,133700,1493044130,9980,9990,9990,9980,4392
20240910,133600,1449168210,10000,10000,10000,10000,0
20240910,133500,1449168210,10000,10000,10000,10000,0
20240910,133400,1449168210,10000,10000,10000,10000,6
20240910,133300,1449108210,10000,9990,10000,9990,139
20240910,133200,1447719210,10000,10000,10000,10000,2
20240910,133100,1447699210,10000,10000,10000,10000,302
20240910,133000,1444679210,10000,10000,10000,10000,0
20240910,132900,1444679210,10000,10000,10000,10000,683
20240910,132800,1437849210,9990,9990,9990,9990,65
20240910,132700,1437199860,10000,9980,10000,9980,25
20240910,132600,1436950140,10000,9990,10000,9990,251
20240910,132500,1434442640,10000,10000,10000,9990,5
20240910,132400,1434392660,10000,9990,10000,9990,252
20240910,132300,1431875160,10000,9990,10000,9990,157
20240910,132200,1430306720,10000,10000,10000,10000,0
20240910,132100,1430306720,10000,10000,10000,10000,7
20240910,132000,1430236720,10000,9990,10000,9990,347
20240910,131900,1426770160,9990,10000,10000,9990,2
20240910,131800,1426750170,10000,10000,10000,10000,1
20240910,131700,1426740170,10000,10000,10000,10000,1
20240910,131600,1426730170,9990,9990,9990,9980,78
20240910,131500,1425950960,9980,9990,9990,9980,916
20240910,131400,1416808980,9990,9990,9990,9980,527
20240910,131300,1411545270,9990,9990,10010,9990,659
20240910,131200,1404961620,10000,9980,10000,9980,486
20240910,131100,1400107090,9980,9980,9980,9980,1036
20240910,131000,1389767810,9990,9990,9990,9990,9
20240910,130900,1389677900,9980,9980,9980,9980,12
20240910,130800,1389558140,9990,9990,9990,9980,103
20240910,130700,1388530170,9990,10000,10000,9990,672
20240910,130600,1381816760,9990,10000,10010,9990,27
20240910,130500,1381546980,10000,9990,10010,9990,54
20240910,130400,1381006630,9990,9990,9990,9990,104
20240910,130300,1379967670,9990,9990,10000,9990,112
20240910,130200,1378848770,9990,9980,9990,9980,68
20240910,130100,1378169950,9990,9980,9990,9980,1193
20240910,130000,1366263800,9990,9990,10010,9980,3032
20240910,125900,1336003490,9990,9990,9990,9990,34
20240910,125800,1335663830,10000,10000,10000,10000,0
20240910,125700,1335663830,10000,10000,10000,10000,2
20240910,125600,1335643830,10010,10010,10010,10010,1
20240910,125500,1335633820,9990,9990,9990,9990,0
20240910,125400,1335633820,9990,10010,10010,9990,533
20240910,125300,1330309060,10020,10020,10020,10020,0
20240910,125200,1330309060,10020,10010,10020,10000,179
20240910,125100,1328517280,9990,9990,10000,9990,170
20240910,125000,1326818970,9990,9980,9990,9980,936
20240910,124900,1317477660,9970,9970,9970,9970,20
20240910,124800,1317278260,9980,9980,9980,9980,2
20240910,124700,1317258300,9980,9980,9990,9980,2096
20240910,124600,1296339220,9990,9990,9990,9990,3
20240910,124500,1296309250,9990,9990,9990,9990,4
20240910,124400,1296269290,9990,9990,9990,9990,59
20240910,124300,1295679880,9990,9980,9990,9980,208
20240910,124200,1293603040,10000,10000,10000,10000,0
20240910,124100,1293603040,10000,9990,10000,9990,275
20240910,124000,1290855780,10000,10000,10000,9990,277
20240910,123900,1288087640,10000,10000,10000,10000,0
20240910,123800,1288087640,10000,10010,10010,9990,361
20240910,123700,1284476800,10010,10020,10020,10000,1022
20240910,123600,1274239000,10030,10030,10030,10030,0
20240910,123500,1274239000,10030,10020,10030,10020,411
20240910,123400,1270120770,10020,10010,10020,10010,14
20240910,123300,1269980500,10010,9990,10010,9980,3098
20240910,123200,1239009630,9990,9990,9990,9990,14
20240910,123100,1238869770,9990,9990,9990,9990,4
20240910,123000,1238829810,9990,9990,9990,9990,284
20240910,122900,1235992650,9990,9990,9990,9990,0
20240910,122800,1235992650,9990,9990,9990,9990,103
20240910,122700,1234963680,9990,9990,9990,9990,1
20240910,122600,1234953690,9990,9990,9990,9990,39
20240910,122500,1234564080,9990,10000,10000,9990,919
20240910,122400,1225383080,9990,9990,9990,9990,30
20240910,122300,1225083380,10000,9990,10000,9990,51
20240910,122200,1224573880,9990,9990,9990,9990,502
20240910,122100,1219558900,9990,9990,9990,9990,1
20240910,122000,1219548910,9990,9990,9990,9990,201
20240910,121900,1217540920,9990,9970,9990,9970,1002
20240910,121800,1207550940,9970,9990,9990,9970,1306
20240910,121700,1194507100,10000,10000,10000,9980,3062
20240910,121600,1163947280,10010,10010,10010,10010,1
20240910,121500,1163937270,10010,9980,10010,9980,689
20240910,121400,1157048230,10000,9990,10000,9980,2145
20240910,121300,1135634660,9990,9990,9990,9990,0
20240910,121200,1135634660,9990,10000,10000,9990,11
20240910,121100,1135524730,10000,9990,10000,9990,590
20240910,121000,1129624800,10000,10000,10000,10000,0
20240910,120900,1129624800,10000,10000,10000,10000,0
20240910,120800,1129624800,10000,10000,10000,10000,1
20240910,120700,1129614800,10000,10000,10000,9990,776
20240910,120600,1121862540,10000,10000,10000,10000,50
20240910,120500,1121362540,10000,10010,10010,10000,1442
20240910,120400,1106942270,10010,10010,10010,10010,0
20240910,120300,1106942270,10010,10000,10010,10000,169
20240910,120200,1105251580,10010,10010,10010,10000,998
20240910,120100,1095262400,10020,10020,10020,10020,5
20240910,120000,1095212300,10020,10020,10020,10020,0
20240910,115900,1095212300,10020,10020,10020,10020,0
20240910,115800,1095212300,10020,10020,10020,10020,0
20240910,115700,1095212300,10020,10020,10020,10020,7
20240910,115600,1095142160,10020,10020,10020,10020,4
20240910,115500,1095102080,10020,10020,10020,10020,200
20240910,115400,1093098080,10020,10010,10020,10010,154
20240910,115300,1091556000,10020,10020,10020,10020,20
20240910,115200,1091355600,10020,10020,10020,10020,0
20240910,115100,1091355600,10020,10010,10020,10010,272
20240910,115000,1088632860,10010,10020,10020,10010,20
20240910,114900,1088432630,10030,10020,10030,10020,3
20240910,114800,1088402560,10030,10030,10030,10030,0
20240910,114700,1088402560,10030,10030,10030,10030,2
20240910,114600,1088382500,10010,10010,10010,10010,2
20240910,114500,1088362480,10020,10010,10030,10010,57
20240910,114400,1087791340,10020,10020,10020,10020,434
20240910,114300,1083442660,10020,10020,10020,10020,1
20240910,114200,1083432640,10010,10010,10010,10010,29
20240910,114100,1083142350,10020,10020,10020,10020,2
20240910,114000,1083122310,10010,10010,10010,10010,0
20240910,113900,1083122310,10010,10010,10010,10010,0
20240910,113800,1083122310,10010,10010,10010,10010,1
20240910,113700,1083112300,10010,10020,10020,10010,7
20240910,113600,1083042210,10020,10020,10020,10020,234
20240910,113500,1080697530,10010,10010,10010,10010,0
20240910,113400,1080697530,10010,10010,10010,10010,583
20240910,113300,1074861700,10010,10010,10010,10010,0
20240910,113200,1074861700,10010,10010,10010,10000,29
20240910,113100,1074571610,10010,10010,10010,10010,1
20240910,113000,1074561600,10010,10000,10010,10000,140
20240910,112900,1073160220,10010,10010,10010,10010,2
20240910,112800,1073140200,10000,10010,10010,10000,16
20240910,112700,1072980070,10000,10010,10010,10000,432
20240910,112600,1068660050,10010,10010,10010,10010,9
20240910,112500,1068569960,10010,10010,10010,10010,71
20240910,112400,1067859250,10010,10010,10010,10010,2
20240910,112300,1067839230,10000,10010,10010,10000,110
20240910,112200,1066739210,10020,10020,10020,10020,0
20240910,112100,1066739210,10020,10020,10020,10020,10
20240910,112000,1066639010,10010,10030,10030,10010,28
20240910,111900,1066358710,10030,10030,10030,10030,61
20240910,111800,1065746880,10030,10010,10030,10010,193
20240910,111700,1063813630,10010,10020,10020,10010,77
20240910,111600,1063042660,10030,10020,10030,10020,8
20240910,111500,1062962440,10010,10010,10010,10010,0
20240910,111400,1062962440,10010,10020,10020,10010,304
20240910,111300,1059916780,10030,10030,10030,10030,538
20240910,111200,1054520640,10030,10020,10030,10020,5
20240910,111100,1054470530,10030,10030,10030,10030,40
20240910,111000,1054069330,10030,10030,10030,10020,106
20240910,110900,1053006250,10020,10020,10030,10020,98
20240910,110800,1052024280,10030,10030,10030,10030,4
20240910,110700,1051984160,10030,10030,10030,10030,1
20240910,110600,1051974130,10030,10010,10030,10010,373
20240910,110500,1048240340,10040,10010,10050,10000,43
20240910,110400,1047809620,10000,10040,10050,10000,2894
20240910,110300,1018844940,10040,10020,10040,10020,184
20240910,110200,1017000030,10020,10020,10020,10020,45
20240910,110100,1016549130,10030,10040,10040,10020,110
20240910,110000,1015446340,10050,10030,10050,10030,101
20240910,105900,1014433290,10030,10030,10030,10030,200
20240910,105800,1012427290,10050,10050,10050,10050,0
20240910,105700,1012427290,10050,10050,10050,10050,10
20240910,105600,1012326790,10050,10030,10050,10030,254
20240910,105500,1009779120,10030,10030,10030,10030,454
20240910,105400,1005225500,10040,10030,10040,10030,373
20240910,105300,1001484300,10030,10020,10030,10010,375
20240910,105200,997727790,10020,10030,10030,10020,35
20240910,105100,997377040,10030,10030,10030,10030,0
20240910,105000,997377040,10030,10010,10030,10010,11
20240910,104900,997266810,10030,10010,10030,10010,170
20240910,104800,995564490,10020,10010,10020,10010,2005
20240910,104700,975480400,10000,10000,10000,10000,20
20240910,104600,975280400,10000,10000,10010,9990,2227
20240910,104500,953011140,9980,10000,10000,9980,100
20240910,104400,952012940,10000,10000,10000,10000,11
20240910,104300,951902940,9990,9990,9990,9990,0
20240910,104200,951902940,9990,9990,9990,9990,395
20240910,104100,947956890,10000,10000,10000,10000,4
20240910,104000,947916890,10000,10000,10000,10000,2
20240910,103900,947896890,10010,10010,10010,10010,0
20240910,103800,947896890,10010,10000,10010,10000,284
20240910,103700,945056880,10000,10000,10000,10000,5
20240910,103600,945006880,10000,10000,10000,10000,13
20240910,103500,944876880,10000,9970,10010,9970,378
20240910,103400,941104310,9970,9970,9970,9970,427
20240910,103300,936847120,9960,9980,9980,9960,2484
20240910,103200,912082060,9970,9970,9970,9970,0
20240910,103100,912082060,9970,9980,9980,9970,69
20240910,103000,911393540,9980,10000,10010,9980,691
20240910,102900,904496260,9990,9990,10000,9980,1117
20240910,102800,893326310,9990,9990,10000,9990,7
20240910,102700,893256360,9990,10000,10000,9990,303
20240910,102600,890229380,10000,10000,10000,9990,5
20240910,102500,890179390,10000,10000,10000,9990,3
20240910,102400,890149400,9990,9990,9990,9990,100
20240910,102300,889150400,9990,9990,9990,9990,8
20240910,102200,889070480,10000,9990,10000,9990,2
20240910,102100,889050490,9990,9990,9990,9990,0
20240910,102000,889050490,9990,10000,10000,9990,1047
20240910,101900,878590890,10000,10000,10000,10000,10
20240910,101800,878490890,10000,9990,10000,9990,974
20240910,101700,868750900,10000,10000,10000,10000,0
20240910,101600,868750900,10000,10000,10000,10000,23
20240910,101500,868520900,10000,10000,10000,10000,13
20240910,101400,868390900,9980,9990,9990,9980,585
20240910,101300,862547040,9990,9980,9990,9980,317
20240910,101200,859380380,9970,9980,9990,9970,234
20240910,101100,857046020,9970,9990,9990,9970,734
20240910,101000,849727680,9970,9980,9980,9970,281
20240910,100900,846925800,9980,9980,9990,9980,1107
20240910,100800,835877930,9980,9980,9980,9980,4
20240910,100700,835838010,9970,9970,9970,9970,184
20240910,100600,834003530,9970,9970,9970,9970,36
20240910,100500,833644610,9970,9980,9980,9960,163
20240910,100400,832019880,9980,9980,9980,9980,2
20240910,100300,831999920,9980,9980,9980,9980,18
20240910,100200,831820280,9980,9980,9980,9960,24
20240910,100100,831580910,9980,9980,9980,9950,6268
20240910,100000,769104900,9990,10000,10000,9990,181
20240910,095900,767296330,9990,9990,9990,9990,314
20240910,095800,764159470,9980,9980,9980,9980,16
20240910,095700,763999790,9990,9990,9990,9990,12
20240910,095600,763879910,9990,9990,9990,9990,10
20240910,095500,763780010,9990,10000,10000,9980,1296
20240910,095400,750842740,10000,10000,10000,9990,1006
20240910,095300,740791780,10000,10010,10010,10000,2204
20240910,095200,718743980,10030,10010,10030,10010,177
20240910,095100,716970410,10010,10010,10010,10010,51
20240910,095000,716459900,10010,10010,10020,10010,294
20240910,094900,713516950,10010,10010,10010,10010,2
20240910,094800,713496930,10010,10030,10030,10010,1319
20240910,094700,700284140,10030,10020,10030,10020,123
20240910,094600,699051670,10020,10020,10020,10020,13
20240910,094500,698921410,10020,10010,10020,10010,195
20240910,094400,696968710,10010,10010,10010,10010,3
20240910,094300,696938680,10010,10010,10010,10010,150
20240910,094200,695437180,10010,10020,10020,10010,445
20240910,094100,690982700,10030,10040,10040,10030,104
20240910,094000,689939370,10030,10030,10030,10020,970
20240910,093900,680210330,10030,10040,10040,10030,167
20240910,093800,678535240,10040,10040,10040,10020,4
20240910,093700,678495110,10040,10040,10040,10040,11
20240910,093600,678384670,10040,10040,10040,10040,105
20240910,093500,677330470,10040,10040,10040,10020,115
20240910,093400,676178050,10050,10030,10050,10030,65
20240910,093300,675526070,10030,10010,10030,10000,496
20240910,093200,670559070,10000,10010,10010,10000,133
20240910,093100,669229060,10010,10010,10010,9990,402
20240910,093000,665209340,10000,10020,10020,9990,1619
20240910,092900,649020120,10030,10020,10030,10020,86
20240910,092800,648158180,10030,10020,10030,10010,506
20240910,092700,643088610,10040,10030,10040,10010,1351
20240910,092600,629555360,10030,10040,10040,10010,359
20240910,092500,625954790,10060,10020,10100,10020,1385
20240910,092400,612032060,10010,9990,10010,9990,618
20240910,092300,605848180,10000,9990,10010,9990,304
20240910,092200,602811180,9970,10020,10020,9970,524
20240910,092100,597580720,9990,10000,10010,9990,517
20240910,092000,592413580,10000,9970,10000,9960,2629
20240910,091900,566200830,9980,9980,9980,9980,240
20240910,091800,563805630,9970,9990,9990,9970,2110
20240910,091700,542767110,9980,9980,9990,9980,368
20240910,091600,539090810,9990,9980,9990,9980,540
20240910,091500,533701260,10000,9970,10000,9970,623
20240910,091400,527482850,9970,9970,9980,9960,2674
20240910,091300,500830460,9970,10010,10010,9960,6408
20240910,091200,436872120,10010,10010,10020,10010,609
20240910,091100,430776020,10000,10020,10020,10000,601
20240910,091000,424763540,10020,10030,10030,10000,2055
20240910,090900,404187790,10030,10030,10040,10020,1885
20240910,090800,385286970,10030,10030,10030,10030,1147
20240910,090700,373782560,10030,10050,10110,10020,4124
20240910,090600,332366010,10060,10090,10090,10050,1054
20240910,090500,321764280,10080,10090,10140,10070,8834
20240910,090400,232436000,10120,10060,10120,10060,1439
20240910,090300,217929970,10120,10080,10120,10040,2581
20240910,090200,191909540,10030,10060,10060,10010,7306
20240910,090100,118575480,10090,10050,10120,10040,2737
20240910,090000,90993730,10050,10050,10120,10050,8902