stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184800,2749504000,9890,9890,9890,9890,9512
20240902,184700,2749504000,9890,9890,9890,9890,0
20240902,184600,2749504000,9890,9890,9890,9890,0
20240902,184500,2749504000,9890,9890,9890,9890,0
20240902,184400,2749504000,9890,9890,9890,9890,0
20240902,184300,2749504000,9890,9890,9890,9890,0
20240902,184200,2749504000,9890,9890,9890,9890,0
20240902,184100,2749504000,9890,9890,9890,9890,0
20240902,184000,2749504000,9890,9890,9890,9890,0
20240902,183900,2749504000,9890,9890,9890,9890,0
20240902,183800,2749504000,9890,9890,9890,9890,0
20240902,183700,2749504000,9890,9890,9890,9890,0
20240902,183600,2749504000,9890,9890,9890,9890,0
20240902,183500,2749504000,9890,9890,9890,9890,0
20240902,183400,2749504000,9890,9890,9890,9890,0
20240902,183300,2749504000,9890,9890,9890,9890,0
20240902,183200,2749504000,9890,9890,9890,9890,0
20240902,183100,2749504000,9890,9890,9890,9890,0
20240902,183000,2749504000,9890,9890,9890,9890,0
20240902,182900,2749504000,9890,9890,9890,9890,0
20240902,182800,2749504000,9890,9890,9890,9890,0
20240902,182700,2749504000,9890,9890,9890,9890,0
20240902,182600,2749504000,9890,9890,9890,9890,0
20240902,182500,2749504000,9890,9890,9890,9890,0
20240902,182400,2749504000,9890,9890,9890,9890,0
20240902,182300,2749504000,9890,9890,9890,9890,0
20240902,182200,2749504000,9890,9890,9890,9890,0
20240902,182100,2749504000,9890,9890,9890,9890,0
20240902,182000,2749504000,9890,9890,9890,9890,0
20240902,181900,2749504000,9890,9890,9890,9890,0
20240902,181800,2749504000,9890,9890,9890,9890,9512
20240902,181700,2749504000,9890,9890,9890,9890,0
20240902,181600,2749504000,9890,9890,9890,9890,0
20240902,181500,2749504000,9890,9890,9890,9890,0
20240902,181400,2749504000,9890,9890,9890,9890,0
20240902,181300,2749504000,9890,9890,9890,9890,0
20240902,181200,2749504000,9890,9890,9890,9890,0
20240902,181100,2749504000,9890,9890,9890,9890,0
20240902,181000,2749504000,9890,9890,9890,9890,0
20240902,180900,2749504000,9890,9890,9890,9890,0
20240902,180800,2749504000,9890,9890,9890,9890,0
20240902,180700,2749504000,9890,9890,9890,9890,0
20240902,180600,2749504000,9890,9890,9890,9890,0
20240902,180500,2749504000,9890,9890,9890,9890,0
20240902,180400,2749504000,9890,9890,9890,9890,0
20240902,180300,2749504000,9890,9890,9890,9890,0
20240902,180200,2749504000,9890,9890,9890,9890,0
20240902,180100,2749504000,9890,9890,9890,9890,0
20240902,180000,2749504000,9890,9890,9890,9890,0
20240902,175900,2749504000,9890,9890,9890,9890,0
20240902,175800,2749504000,9890,9890,9890,9890,0
20240902,175700,2749504000,9890,9890,9890,9890,0
20240902,175600,2749504000,9890,9890,9890,9890,0
20240902,175500,2749504000,9890,9890,9890,9890,0
20240902,175400,2749504000,9890,9890,9890,9890,0
20240902,175300,2749504000,9890,9890,9890,9890,0
20240902,175200,2749504000,9890,9890,9890,9890,0
20240902,175100,2749504000,9890,9890,9890,9890,0
20240902,175000,2749504000,9890,9890,9890,9890,0
20240902,174900,2749504000,9890,9890,9890,9890,0
20240902,174800,2749504000,9890,9890,9890,9890,9512
20240902,174700,2749504000,9890,9890,9890,9890,0
20240902,174600,2749504000,9890,9890,9890,9890,0
20240902,174500,2749504000,9890,9890,9890,9890,0
20240902,174400,2749504000,9890,9890,9890,9890,0
20240902,174300,2749504000,9890,9890,9890,9890,0
20240902,174200,2749504000,9890,9890,9890,9890,0
20240902,174100,2749504000,9890,9890,9890,9890,0
20240902,174000,2749504000,9890,9890,9890,9890,0
20240902,173900,2749504000,9890,9890,9890,9890,0
20240902,173800,2749504000,9890,9890,9890,9890,0
20240902,173700,2749504000,9890,9890,9890,9890,0
20240902,173600,2749504000,9890,9890,9890,9890,0
20240902,173500,2749504000,9890,9890,9890,9890,0
20240902,173400,2749504000,9890,9890,9890,9890,0
20240902,173300,2749504000,9890,9890,9890,9890,0
20240902,173200,2749504000,9890,9890,9890,9890,0
20240902,173100,2749504000,9890,9890,9890,9890,0
20240902,173000,2749504000,9890,9890,9890,9890,0
20240902,172900,2749504000,9890,9890,9890,9890,0
20240902,172800,2749504000,9890,9890,9890,9890,0
20240902,172700,2749504000,9890,9890,9890,9890,0
20240902,172600,2749504000,9890,9890,9890,9890,0
20240902,172500,2749504000,9890,9890,9890,9890,0
20240902,172400,2749504000,9890,9890,9890,9890,0
20240902,172300,2749504000,9890,9890,9890,9890,0
20240902,172200,2749504000,9890,9890,9890,9890,0
20240902,172100,2749504000,9890,9890,9890,9890,0
20240902,172000,2749504000,9890,9890,9890,9890,0
20240902,171900,2749504000,9890,9890,9890,9890,0
20240902,171800,2749504000,9890,9890,9890,9890,9512
20240902,171700,2749504000,9890,9890,9890,9890,0
20240902,171600,2749504000,9890,9890,9890,9890,0
20240902,171500,2749504000,9890,9890,9890,9890,0
20240902,171400,2749504000,9890,9890,9890,9890,0
20240902,171300,2749504000,9890,9890,9890,9890,0
20240902,171200,2749504000,9890,9890,9890,9890,0
20240902,171100,2749504000,9890,9890,9890,9890,0
20240902,171000,2749504000,9890,9890,9890,9890,0
20240902,170900,2749504000,9890,9890,9890,9890,0
20240902,170800,2749504000,9890,9890,9890,9890,0
20240902,170700,2749504000,9890,9890,9890,9890,0
20240902,170600,2749504000,9890,9890,9890,9890,0
20240902,170500,2749504000,9890,9890,9890,9890,0
20240902,170400,2749504000,9890,9890,9890,9890,0
20240902,170300,2749504000,9890,9890,9890,9890,0
20240902,170200,2749504000,9890,9890,9890,9890,0
20240902,170100,2749504000,9890,9890,9890,9890,0
20240902,170000,2749504000,9890,9890,9890,9890,0
20240902,165900,2749504000,9890,9890,9890,9890,0
20240902,165800,2749504000,9890,9890,9890,9890,0
20240902,165700,2749504000,9890,9890,9890,9890,0
20240902,165600,2749504000,9890,9890,9890,9890,0
20240902,165500,2749504000,9890,9890,9890,9890,0
20240902,165400,2749504000,9890,9890,9890,9890,0
20240902,165300,2749504000,9890,9890,9890,9890,0
20240902,165200,2749504000,9890,9890,9890,9890,0
20240902,165100,2749504000,9890,9890,9890,9890,0
20240902,165000,2749504000,9890,9890,9890,9890,0
20240902,164900,2749504000,9890,9890,9890,9890,0
20240902,164800,2749504000,9890,9890,9890,9890,9512
20240902,164700,2749504000,9890,9890,9890,9890,0
20240902,164600,2749504000,9890,9890,9890,9890,0
20240902,164500,2749504000,9890,9890,9890,9890,0
20240902,164400,2749504000,9890,9890,9890,9890,0
20240902,164300,2749504000,9890,9890,9890,9890,0
20240902,164200,2749504000,9890,9890,9890,9890,0
20240902,164100,2749504000,9890,9890,9890,9890,0
20240902,164000,2749504000,9890,9890,9890,9890,0
20240902,163900,2749504000,9890,9890,9890,9890,0
20240902,163800,2749504000,9890,9890,9890,9890,0
20240902,163700,2749504000,9890,9890,9890,9890,0
20240902,163600,2749504000,9890,9890,9890,9890,0
20240902,163500,2749504000,9890,9890,9890,9890,0
20240902,163400,2749504000,9890,9890,9890,9890,0
20240902,163300,2749504000,9890,9890,9890,9890,0
20240902,163200,2749504000,9890,9890,9890,9890,0
20240902,163100,2749504000,9890,9890,9890,9890,0
20240902,163000,2749504000,9890,9890,9890,9890,0
20240902,162900,2749504000,9890,9890,9890,9890,0
20240902,162800,2749504000,9890,9890,9890,9890,0
20240902,162700,2749504000,9890,9890,9890,9890,0
20240902,162600,2749504000,9890,9890,9890,9890,0
20240902,162500,2749504000,9890,9890,9890,9890,0
20240902,162400,2749504000,9890,9890,9890,9890,0
20240902,162300,2749504000,9890,9890,9890,9890,0
20240902,162200,2749504000,9890,9890,9890,9890,0
20240902,162100,2749504000,9890,9890,9890,9890,0
20240902,162000,2749504000,9890,9890,9890,9890,0
20240902,161900,2749504000,9890,9890,9890,9890,0
20240902,161800,2749504000,9890,9890,9890,9890,9512
20240902,161700,2749504000,9890,9890,9890,9890,0
20240902,161600,2749504000,9890,9890,9890,9890,0
20240902,161500,2749504000,9890,9890,9890,9890,0
20240902,161400,2749504000,9890,9890,9890,9890,0
20240902,161300,2749504000,9890,9890,9890,9890,0
20240902,161200,2749504000,9890,9890,9890,9890,0
20240902,161100,2749504000,9890,9890,9890,9890,0
20240902,161000,2749504000,9890,9890,9890,9890,0
20240902,160900,2749504000,9890,9890,9890,9890,0
20240902,160800,2749504000,9890,9890,9890,9890,0
20240902,160700,2749504000,9890,9890,9890,9890,0
20240902,160600,2749504000,9890,9890,9890,9890,0
20240902,160500,2749504000,9890,9890,9890,9890,0
20240902,160400,2749504000,9890,9890,9890,9890,0
20240902,160300,2749504000,9890,9890,9890,9890,0
20240902,160200,2749504000,9890,9890,9890,9890,0
20240902,160100,2749504000,9890,9890,9890,9890,0
20240902,160000,2749504000,9890,9890,9890,9890,0
20240902,155900,2749504000,9890,9890,9890,9890,0
20240902,155800,2749504000,9890,9890,9890,9890,0
20240902,155700,2749504000,9890,9890,9890,9890,0
20240902,155600,2749504000,9890,9890,9890,9890,0
20240902,155500,2749504000,9890,9890,9890,9890,0
20240902,155400,2749504000,9890,9890,9890,9890,0
20240902,155300,2749504000,9890,9890,9890,9890,0
20240902,155200,2749504000,9890,9890,9890,9890,0
20240902,155100,2749504000,9890,9890,9890,9890,0
20240902,155000,2749504000,9890,9890,9890,9890,0
20240902,154900,2749504000,9890,9890,9890,9890,0
20240902,154800,2749504000,9890,9890,9890,9890,9512
20240902,154700,2749504000,9890,9890,9890,9890,0
20240902,154600,2749504000,9890,9890,9890,9890,0
20240902,154500,2749504000,9890,9890,9890,9890,0
20240902,154400,2749504000,9890,9890,9890,9890,0
20240902,154300,2749504000,9890,9890,9890,9890,0
20240902,154200,2749504000,9890,9890,9890,9890,0
20240902,154100,2749504000,9890,9890,9890,9890,0
20240902,154000,2749504000,9890,9890,9890,9890,0
20240902,153900,2749504000,9890,9890,9890,9890,0
20240902,153800,2749504000,9890,9890,9890,9890,0
20240902,153700,2749504000,9890,9890,9890,9890,0
20240902,153600,2749504000,9890,9890,9890,9890,0
20240902,153500,2749504000,9890,9890,9890,9890,0
20240902,153400,2749504000,9890,9890,9890,9890,0
20240902,153300,2749504000,9890,9890,9890,9890,0
20240902,153200,2749504000,9890,9890,9890,9890,0
20240902,153100,2749504000,9890,9890,9890,9890,0
20240902,153000,2749504000,9890,9890,9890,9890,9512
20240902,152900,2655430320,9900,9900,9900,9900,0
20240902,152800,2655430320,9900,9900,9900,9900,0
20240902,152700,2655430320,9900,9900,9900,9900,0
20240902,152600,2655430320,9900,9900,9900,9900,0
20240902,152500,2655430320,9900,9900,9900,9900,0
20240902,152400,2655430320,9900,9900,9900,9900,0
20240902,152300,2655430320,9900,9900,9900,9900,0
20240902,152200,2655430320,9900,9900,9900,9900,0
20240902,152100,2655430320,9900,9900,9900,9900,0
20240902,152000,2655430320,9900,9900,9900,9900,0
20240902,151900,2655430320,9900,9900,9910,9890,808
20240902,151800,2647430790,9890,9890,9900,9890,421
20240902,151700,2643266090,9900,9900,9900,9890,738
20240902,151600,2635959930,9910,9900,9910,9900,324
20240902,151500,2632750230,9910,9900,9910,9900,1667
20240902,151400,2616243070,9910,9900,9910,9900,313
20240902,151300,2613141350,9910,9910,9910,9900,1058
20240902,151200,2602656600,9910,9930,9940,9910,2297
20240902,151100,2579858980,9930,9920,9940,9920,523
20240902,151000,2574665330,9920,9920,9920,9910,85
20240902,150900,2573822260,9920,9930,9930,9910,434
20240902,150800,2569517060,9920,9930,9930,9920,1154
20240902,150700,2558062770,9930,9930,9930,9920,52
20240902,150600,2557546820,9930,9920,9930,9920,810
20240902,150500,2549511150,9920,9910,9920,9910,183
20240902,150400,2547697480,9910,9910,9920,9900,335
20240902,150300,2544378410,9900,9910,9910,9900,245
20240902,150200,2541952880,9910,9910,9910,9900,211
20240902,150100,2539861970,9900,9910,9910,9900,118
20240902,150000,2538693240,9910,9900,9910,9900,54
20240902,145900,2538158600,9900,9900,9910,9900,263
20240902,145800,2535552700,9910,9900,9910,9900,99
20240902,145700,2534572070,9910,9900,9910,9900,65
20240902,145600,2533928550,9910,9900,9910,9900,987
20240902,145500,2524156800,9900,9900,9910,9900,343
20240902,145400,2520760040,9900,9900,9900,9900,49
20240902,145300,2520274940,9900,9910,9910,9900,164
20240902,145200,2518649730,9900,9900,9900,9900,31
20240902,145100,2518342830,9910,9910,9920,9910,72
20240902,145000,2517629210,9910,9910,9920,9910,226
20240902,144900,2515389450,9930,9920,9930,9910,311
20240902,144800,2512304460,9920,9910,9920,9910,265
20240902,144700,2509678220,9910,9900,9910,9900,905
20240902,144600,2500715400,9900,9900,9900,9900,65
20240902,144500,2500071900,9900,9900,9900,9900,5
20240902,144400,2500022400,9910,9900,9910,9900,269
20240902,144300,2497359290,9890,9900,9900,9890,307
20240902,144200,2494320160,9900,9900,9900,9890,552
20240902,144100,2488855860,9890,9890,9900,9890,32
20240902,144000,2488539230,9900,9900,9900,9890,227
20240902,143900,2486292100,9890,9890,9890,9890,38
20240902,143800,2485916280,9890,9890,9890,9890,451
20240902,143700,2481455890,9890,9890,9890,9890,155
20240902,143600,2479922940,9890,9890,9890,9880,56
20240902,143500,2479369150,9890,9880,9890,9880,427
20240902,143400,2475150300,9880,9880,9880,9880,0
20240902,143300,2475150300,9880,9880,9880,9880,154
20240902,143200,2473628780,9880,9870,9880,9870,177
20240902,143100,2471880370,9870,9870,9880,9870,55
20240902,143000,2471337510,9870,9870,9870,9870,0
20240902,142900,2471337510,9870,9880,9880,9870,84
20240902,142800,2470507980,9880,9860,9880,9860,200
20240902,142700,2468532780,9860,9880,9880,9860,362
20240902,142600,2464959940,9870,9870,9870,9870,49
20240902,142500,2464476310,9870,9870,9870,9870,22
20240902,142400,2464259170,9870,9870,9880,9870,180
20240902,142300,2462481570,9870,9880,9880,9860,123
20240902,142200,2461267420,9860,9860,9860,9860,90
20240902,142100,2460380020,9880,9870,9880,9860,61
20240902,142000,2459777470,9860,9880,9880,9860,109
20240902,141900,2458701290,9880,9880,9880,9880,60
20240902,141800,2458108490,9900,9880,9900,9880,533
20240902,141700,2452842170,9880,9890,9890,9880,357
20240902,141600,2449311620,9890,9890,9890,9890,154
20240902,141500,2447788560,9890,9910,9910,9890,805
20240902,141400,2439823640,9910,9900,9910,9900,109
20240902,141300,2438743760,9900,9900,9900,9900,128
20240902,141200,2437476560,9890,9900,9900,9890,1512
20240902,141100,2422520860,9890,9900,9900,9890,692
20240902,141000,2415676180,9900,9900,9900,9900,702
20240902,140900,2408726380,9890,9890,9900,9890,35
20240902,140800,2408380120,9890,9900,9900,9890,269
20240902,140700,2405717750,9900,9900,9900,9890,169
20240902,140600,2404044700,9890,9890,9900,9890,44
20240902,140500,2403609490,9890,9890,9900,9890,333
20240902,140400,2400316070,9890,9900,9900,9890,454
20240902,140300,2395825050,9890,9890,9890,9890,126
20240902,140200,2394578910,9890,9890,9900,9890,1285
20240902,140100,2381866950,9890,9890,9900,9890,506
20240902,140000,2376862280,9890,9880,9890,9880,161
20240902,135900,2375270120,9880,9870,9890,9870,396
20240902,135800,2371356340,9870,9860,9870,9860,52
20240902,135700,2370843130,9860,9860,9860,9860,81
20240902,135600,2370044470,9860,9860,9860,9860,160
20240902,135500,2368466870,9860,9860,9870,9860,41
20240902,135400,2368062410,9870,9860,9870,9860,26
20240902,135300,2367806040,9860,9860,9870,9860,80
20240902,135200,2367017190,9860,9860,9860,9860,18
20240902,135100,2366839710,9860,9890,9890,9860,23
20240902,135000,2366612880,9900,9860,9900,9850,20
20240902,134900,2366415730,9850,9870,9890,9850,378
20240902,134800,2362678160,9860,9850,9880,9850,60
20240902,134700,2362085670,9850,9860,9880,9850,239
20240902,134600,2359727400,9860,9860,9860,9860,33
20240902,134500,2359402020,9860,9850,9900,9850,870
20240902,134400,2350797570,9840,9810,9840,9810,630
20240902,134300,2344599940,9810,9810,9820,9810,1253
20240902,134200,2332306010,9810,9810,9820,9810,88
20240902,134100,2331442130,9810,9820,9820,9810,124
20240902,134000,2330224650,9820,9810,9820,9810,18
20240902,133900,2330048060,9810,9820,9820,9810,608
20240902,133800,2324077540,9820,9830,9830,9820,106
20240902,133700,2323036610,9820,9820,9830,9820,63
20240902,133600,2322417830,9820,9820,9820,9820,335
20240902,133500,2319128130,9820,9820,9820,9820,3
20240902,133400,2319098670,9820,9820,9820,9820,49
20240902,133300,2318617490,9820,9820,9820,9820,107
20240902,133200,2317566750,9820,9820,9830,9820,110
20240902,133100,2316485650,9820,9820,9820,9820,18
20240902,133000,2316308890,9820,9820,9820,9820,579
20240902,132900,2310623110,9820,9830,9830,9820,106
20240902,132800,2309581190,9820,9820,9830,9820,35
20240902,132700,2309237350,9820,9830,9830,9820,1276
20240902,132600,2296705040,9830,9830,9830,9830,1
20240902,132500,2296695210,9830,9840,9860,9830,900
20240902,132400,2287831640,9840,9840,9840,9840,13
20240902,132300,2287703720,9840,9820,9840,9820,143
20240902,132200,2286297280,9820,9830,9840,9820,1754
20240902,132100,2269067070,9840,9840,9840,9830,221
20240902,132000,2266894550,9830,9840,9840,9830,682
20240902,131900,2260184580,9830,9830,9830,9830,162
20240902,131800,2258592120,9830,9830,9840,9830,734
20240902,131700,2251376890,9830,9840,9840,9830,1168
20240902,131600,2239885000,9840,9840,9840,9840,19
20240902,131500,2239698040,9840,9850,9850,9840,66
20240902,131400,2239048500,9850,9840,9850,9840,10
20240902,131300,2238950030,9830,9840,9840,9830,548
20240902,131200,2233557920,9840,9830,9840,9830,1004
20240902,131100,2223678590,9830,9830,9830,9830,254
20240902,131000,2221181770,9830,9830,9840,9830,56
20240902,130900,2220631050,9830,9830,9830,9830,7
20240902,130800,2220562240,9830,9830,9830,9820,32
20240902,130700,2220247800,9830,9830,9830,9830,54
20240902,130600,2219716980,9830,9830,9840,9830,20
20240902,130500,2219520370,9840,9820,9840,9820,193
20240902,130400,2217623180,9830,9820,9830,9820,124
20240902,130300,2216405390,9830,9820,9830,9820,105
20240902,130200,2215373470,9820,9820,9820,9820,21
20240902,130100,2215167250,9820,9830,9830,9820,345
20240902,130000,2211775940,9830,9830,9840,9830,56
20240902,125900,2211225200,9830,9830,9830,9830,25
20240902,125800,2210979450,9840,9850,9850,9840,121
20240902,125700,2209787700,9850,9860,9860,9850,9
20240902,125600,2209699020,9860,9850,9860,9850,129
20240902,125500,2208428020,9850,9850,9850,9840,79
20240902,125400,2207650070,9830,9840,9840,9830,178
20240902,125300,2205898730,9820,9850,9850,9820,902
20240902,125200,2197020150,9850,9850,9850,9850,53
20240902,125100,2196498100,9850,9860,9860,9850,65
20240902,125000,2195857300,9860,9850,9860,9850,14
20240902,124900,2195719390,9850,9850,9870,9850,180
20240902,124800,2193945810,9850,9840,9850,9840,48
20240902,124700,2193473020,9840,9850,9850,9840,249
20240902,124600,2191020480,9830,9830,9830,9830,1
20240902,124500,2191010650,9830,9830,9830,9830,34
20240902,124400,2190676430,9820,9820,9830,9820,753
20240902,124300,2183278570,9830,9820,9830,9820,287
20240902,124200,2180460190,9820,9850,9850,9820,67
20240902,124100,2179801970,9860,9870,9870,9830,2992
20240902,124000,2150336000,9870,9860,9870,9860,26
20240902,123900,2150079580,9870,9870,9870,9860,145
20240902,123800,2148648680,9870,9850,9880,9850,81
20240902,123700,2147848640,9850,9860,9880,9850,406
20240902,123600,2143842880,9860,9870,9870,9850,4
20240902,123500,2143803430,9860,9860,9870,9860,193
20240902,123400,2141900370,9860,9850,9870,9850,1389
20240902,123300,2128214020,9850,9860,9860,9850,171
20240902,123200,2126529510,9850,9840,9860,9840,214
20240902,123100,2124421890,9840,9850,9860,9840,53
20240902,123000,2123899990,9860,9850,9870,9850,46
20240902,122900,2123446740,9870,9850,9870,9850,107
20240902,122800,2122391960,9860,9840,9860,9840,174
20240902,122700,2120677970,9850,9850,9850,9840,13
20240902,122600,2120549980,9850,9850,9850,9840,187
20240902,122500,2118709660,9840,9840,9850,9840,206
20240902,122400,2116680970,9850,9840,9850,9830,926
20240902,122300,2107568170,9840,9840,9840,9840,153
20240902,122200,2106062650,9840,9840,9840,9830,41
20240902,122100,2105659570,9830,9830,9840,9830,79
20240902,122000,2104882750,9840,9830,9840,9830,55
20240902,121900,2104341840,9830,9810,9840,9810,25
20240902,121800,2104096160,9820,9810,9820,9810,971
20240902,121700,2094561400,9810,9820,9820,9810,38
20240902,121600,2094188550,9820,9810,9820,9810,144
20240902,121500,2092774720,9810,9800,9820,9800,151
20240902,121400,2091292490,9810,9810,9810,9800,1823
20240902,121300,2073420940,9810,9810,9810,9800,110
20240902,121200,2072342340,9810,9810,9810,9800,124
20240902,121100,2071126060,9810,9800,9810,9800,134
20240902,121000,2069811790,9800,9800,9800,9800,739
20240902,120900,2062569590,9800,9820,9820,9800,222
20240902,120800,2060392010,9810,9810,9810,9810,147
20240902,120700,2058949940,9810,9830,9830,9810,159
20240902,120600,2057388690,9830,9840,9840,9820,36
20240902,120500,2057034950,9830,9840,9840,9830,84
20240902,120400,2056208590,9840,9830,9840,9830,51
20240902,120300,2055707060,9820,9820,9830,9820,53
20240902,120200,2055186560,9830,9820,9840,9820,31
20240902,120100,2054882040,9840,9820,9840,9820,23
20240902,120000,2054656140,9840,9840,9840,9820,525
20240902,115900,2049497930,9830,9830,9840,9830,84
20240902,115800,2048672160,9830,9830,9850,9830,124
20240902,115700,2047452270,9830,9850,9850,9830,28
20240902,115600,2047176830,9850,9830,9850,9830,104
20240902,115500,2046153580,9840,9830,9840,9830,152
20240902,115400,2044659350,9830,9840,9840,9830,69
20240902,115300,2043980920,9830,9850,9850,9830,328
20240902,115200,2040753240,9850,9810,9850,9810,162
20240902,115100,2039159550,9840,9840,9870,9810,278
20240902,115000,2036420280,9840,9860,9860,9800,32
20240902,114900,2036106470,9860,9820,9860,9800,163
20240902,114800,2034503450,9870,9810,9890,9800,533
20240902,114700,2029263980,9810,9800,9810,9800,226
20240902,114600,2027047620,9810,9800,9810,9790,1124
20240902,114500,2016032060,9800,9790,9800,9790,131
20240902,114400,2014748300,9800,9800,9800,9790,106
20240902,114300,2013709810,9800,9790,9800,9790,99
20240902,114200,2012740090,9790,9800,9800,9790,334
20240902,114100,2009467230,9790,9800,9800,9790,633
20240902,114000,2003263860,9790,9790,9800,9790,235
20240902,113900,2000961550,9790,9790,9800,9790,1046
20240902,113800,1990720100,9800,9810,9810,9790,358
20240902,113700,1987213720,9790,9790,9800,9790,1519
20240902,113600,1972342100,9820,9830,9830,9800,8821
20240902,113500,1885842530,9820,9820,9830,9820,126
20240902,113400,1884604180,9820,9830,9830,9820,695
20240902,113300,1877773290,9830,9830,9830,9830,498
20240902,113200,1872877950,9830,9830,9830,9830,649
20240902,113100,1866498280,9820,9830,9830,9820,337
20240902,113000,1863185810,9830,9820,9830,9810,359
20240902,112900,1859661870,9820,9810,9820,9810,17
20240902,112800,1859495060,9810,9800,9820,9800,765
20240902,112700,1851990410,9800,9810,9810,9800,877
20240902,112600,1843388810,9800,9800,9810,9800,861
20240902,112500,1834948970,9800,9800,9800,9790,1969
20240902,112400,1815654740,9810,9800,9810,9780,2480
20240902,112300,1791384670,9800,9820,9820,9800,1014
20240902,112200,1781442980,9810,9840,9840,9800,98
20240902,112100,1780481220,9810,9840,9840,9810,878
20240902,112000,1771848180,9840,9840,9840,9800,521
20240902,111900,1766726280,9810,9850,9850,9810,271
20240902,111800,1764066140,9850,9810,9850,9810,27
20240902,111700,1763801150,9810,9810,9810,9780,3853
20240902,111600,1726062770,9810,9830,9830,9810,1208
20240902,111500,1714202940,9850,9850,9850,9830,22
20240902,111400,1713986300,9850,9810,9850,9810,67
20240902,111300,1713326830,9800,9800,9810,9800,151
20240902,111200,1711846030,9800,9880,9880,9800,31562
20240902,111100,1402135890,9880,9880,9890,9880,296
20240902,111000,1399211390,9880,9880,9880,9870,1669
20240902,110900,1382721790,9880,9890,9890,9880,171
20240902,110800,1381031860,9890,9900,9900,9880,2975
20240902,110700,1351596480,9900,9900,9900,9900,5
20240902,110600,1351546980,9900,9910,9930,9900,1159
20240902,110500,1340058860,9920,9920,9930,9920,829
20240902,110400,1331835170,9930,9940,9940,9930,122
20240902,110300,1330622500,9930,9920,9930,9920,15
20240902,110200,1330473670,9920,9920,9920,9910,590
20240902,110100,1324621180,9920,9920,9950,9910,314
20240902,110000,1321508220,9950,9960,9960,9910,47
20240902,105900,1321041560,9910,9910,9970,9910,498
20240902,105800,1316099480,9910,9910,9920,9910,66
20240902,105700,1315445180,9910,9910,9910,9910,143
20240902,105600,1314028050,9910,9920,9920,9910,17
20240902,105500,1313859560,9910,9910,9920,9910,41
20240902,105400,1313453000,9910,9920,9920,9910,188
20240902,105300,1311589810,9910,9910,9920,9910,62
20240902,105200,1310975380,9910,9910,9910,9900,859
20240902,105100,1302464560,9900,9910,9910,9900,226
20240902,105000,1300225050,9910,9900,9910,9900,386
20240902,104900,1296403470,9900,9910,9910,9900,7861
20240902,104800,1218557980,9920,9920,9920,9920,182
20240902,104700,1216752540,9910,9920,9920,9910,244
20240902,104600,1214332540,9920,9910,9920,9910,113
20240902,104500,1213212180,9910,9940,9940,9910,6145
20240902,104400,1152207970,9930,9930,9940,9930,285
20240902,104300,1149376860,9940,9930,9940,9930,463
20240902,104200,1144778840,9940,9940,9940,9940,1485
20240902,104100,1130017940,9940,9950,9950,9940,277
20240902,104000,1127261980,9950,9960,9960,9940,950
20240902,103900,1117817700,9960,9960,9970,9950,174
20240902,103800,1116086060,9950,9950,9960,9950,581
20240902,103700,1110303060,9950,9950,9970,9950,663
20240902,103600,1103700210,9950,9940,9950,9940,61
20240902,103500,1103093650,9940,9940,9970,9940,1034
20240902,103400,1092805550,9950,9950,9950,9940,50
20240902,103300,1092308440,9940,9930,9940,9930,280
20240902,103200,1089525380,9940,9940,9950,9930,2972
20240902,103100,1059985560,9940,9950,9970,9940,2429
20240902,103000,1035817180,9960,9980,9980,9950,1582
20240902,102900,1020066210,9970,9970,9980,9950,6796
20240902,102800,952380090,9970,9980,9980,9970,1212
20240902,102700,940296430,9970,9980,10000,9970,177
20240902,102600,938530090,9990,9990,9990,9990,2098
20240902,102500,917571070,9980,9980,9990,9970,1400
20240902,102400,903602050,9980,9980,9980,9980,32
20240902,102300,903282690,9980,9990,9990,9980,134
20240902,102200,901944060,9980,9980,9980,9980,159
20240902,102100,900357240,9980,9990,10010,9970,562
20240902,102000,894750620,9990,10000,10000,9990,438
20240902,101900,890370800,10000,10010,10010,9980,322
20240902,101800,887148090,9980,9980,10000,9970,384
20240902,101700,883316530,9980,9980,9990,9980,38
20240902,101600,882937070,9980,9970,9990,9970,157
20240902,101500,881369380,9980,9980,9990,9980,161
20240902,101400,879762490,9980,9980,9980,9980,50
20240902,101300,879263490,9970,9980,9980,9970,229
20240902,101200,876978110,9990,9980,9990,9970,740
20240902,101100,869593620,9980,10000,10000,9980,232
20240902,101000,867274930,9990,9990,9990,9990,224
20240902,100900,865037170,9980,9980,9980,9980,130
20240902,100800,863739770,9990,9980,9990,9980,1342
20240902,100700,850333740,9980,9980,9980,9980,4
20240902,100600,850293820,9980,10010,10010,9980,1980
20240902,100500,830499610,10000,10010,10020,10000,134
20240902,100400,829158320,10020,10030,10030,10010,269
20240902,100300,826463280,10010,10030,10030,10010,131
20240902,100200,825151870,10030,10030,10030,10010,55
20240902,100100,824600460,10010,10020,10020,10000,598
20240902,100000,818614610,10030,10020,10030,10010,113
20240902,095900,817482480,10010,10010,10020,10010,18
20240902,095800,817302280,10020,10010,10030,10000,1198
20240902,095700,805308520,10000,10000,10010,9980,850
20240902,095600,796815020,9990,9970,10010,9970,50
20240902,095500,796315640,9970,9990,9990,9970,570
20240902,095400,790632690,9990,9960,9990,9960,932
20240902,095300,781339420,9960,9970,9970,9960,107
20240902,095200,780273080,9970,9980,9980,9960,1163
20240902,095100,768678020,9970,9970,9970,9970,15
20240902,095000,768528470,9960,9980,9990,9960,1385
20240902,094900,754719550,9990,9990,9990,9970,76
20240902,094800,753961270,9990,9960,9990,9960,462
20240902,094700,749355050,9970,9980,9980,9960,3334
20240902,094600,716116060,9980,9980,10030,9970,2641
20240902,094500,689754490,10000,9980,10000,9980,356
20240902,094400,686196690,9980,9970,9980,9970,106
20240902,094300,685138850,9970,9990,10020,9970,1277
20240902,094200,672391970,9980,9970,9980,9970,1621
20240902,094100,656220390,9970,9980,9980,9970,1233
20240902,094000,643916130,9970,9980,10000,9970,2118
20240902,093900,622773730,9980,9990,10020,9980,1062
20240902,093800,612162630,10000,10000,10010,10000,798
20240902,093700,604182530,10000,10010,10010,10000,1032
20240902,093600,593852510,10040,10000,10040,10000,32
20240902,093500,593531930,10010,10010,10040,10000,557
20240902,093400,587956560,10010,10010,10050,10000,502
20240902,093300,582927100,10010,10040,10040,10010,726
20240902,093200,575639820,10010,10000,10010,10000,680
20240902,093100,568839620,10010,10010,10030,10010,130
20240902,093000,567536700,10010,9990,10010,9990,78
20240902,092900,566757200,10010,9990,10010,9990,1430
20240902,092800,552443160,10010,9990,10010,9990,130
20240902,092700,551143250,9990,9980,10010,9970,811
20240902,092600,543047880,9980,9980,9990,9970,278
20240902,092500,540274200,9990,9980,9990,9980,22
20240902,092400,540054630,9980,9950,9980,9950,368
20240902,092300,536385970,9970,9970,9970,9940,541
20240902,092200,531001600,9960,9970,9980,9960,352
20240902,092100,527495080,9980,9990,9990,9950,86
20240902,092000,526637140,9970,9950,9970,9940,3668
20240902,091900,490119170,9960,9970,9970,9950,1783
20240902,091800,472362110,9970,9980,10010,9960,1072
20240902,091700,461675160,10010,9960,10010,9960,868
20240902,091600,453008690,10000,9950,10000,9950,356
20240902,091500,449454690,9980,10020,10060,9930,3673
20240902,091400,412840070,10060,10030,10070,10000,1335
20240902,091300,399440390,10050,10010,10050,10000,902
20240902,091200,390402300,10010,10020,10020,10000,5337
20240902,091100,337000220,10030,10030,10050,10020,1485
20240902,091000,322103790,10060,10020,10060,10020,49
20240902,090900,321612230,10020,10030,10060,10010,4408
20240902,090800,277421830,10030,10050,10060,10020,4500
20240902,090700,232244070,10050,10100,10100,10050,3503
20240902,090600,197000700,10100,10100,10140,10070,1708
20240902,090500,179771570,10140,10130,10140,10090,5442
20240902,090400,124740710,10130,10160,10170,10130,3638
20240902,090300,87850640,10180,10220,10220,10150,334
20240902,090200,84456370,10160,10150,10190,10150,2427
20240902,090100,59808670,10170,10180,10210,10150,2232
20240902,090000,37100780,10210,10190,10230,10170,3524