stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,184800,1949472050,9750,9750,9750,9750,4874
20240903,184700,1949472050,9750,9750,9750,9750,0
20240903,184600,1949472050,9750,9750,9750,9750,0
20240903,184500,1949472050,9750,9750,9750,9750,0
20240903,184400,1949472050,9750,9750,9750,9750,0
20240903,184300,1949472050,9750,9750,9750,9750,0
20240903,184200,1949472050,9750,9750,9750,9750,0
20240903,184100,1949472050,9750,9750,9750,9750,0
20240903,184000,1949472050,9750,9750,9750,9750,0
20240903,183900,1949472050,9750,9750,9750,9750,0
20240903,183800,1949472050,9750,9750,9750,9750,0
20240903,183700,1949472050,9750,9750,9750,9750,0
20240903,183600,1949472050,9750,9750,9750,9750,0
20240903,183500,1949472050,9750,9750,9750,9750,0
20240903,183400,1949472050,9750,9750,9750,9750,0
20240903,183300,1949472050,9750,9750,9750,9750,0
20240903,183200,1949472050,9750,9750,9750,9750,0
20240903,183100,1949472050,9750,9750,9750,9750,0
20240903,183000,1949472050,9750,9750,9750,9750,0
20240903,182900,1949472050,9750,9750,9750,9750,0
20240903,182800,1949472050,9750,9750,9750,9750,0
20240903,182700,1949472050,9750,9750,9750,9750,0
20240903,182600,1949472050,9750,9750,9750,9750,0
20240903,182500,1949472050,9750,9750,9750,9750,0
20240903,182400,1949472050,9750,9750,9750,9750,0
20240903,182300,1949472050,9750,9750,9750,9750,0
20240903,182200,1949472050,9750,9750,9750,9750,0
20240903,182100,1949472050,9750,9750,9750,9750,0
20240903,182000,1949472050,9750,9750,9750,9750,0
20240903,181900,1949472050,9750,9750,9750,9750,0
20240903,181800,1949472050,9750,9750,9750,9750,4874
20240903,181700,1949472050,9750,9750,9750,9750,0
20240903,181600,1949472050,9750,9750,9750,9750,0
20240903,181500,1949472050,9750,9750,9750,9750,0
20240903,181400,1949472050,9750,9750,9750,9750,0
20240903,181300,1949472050,9750,9750,9750,9750,0
20240903,181200,1949472050,9750,9750,9750,9750,0
20240903,181100,1949472050,9750,9750,9750,9750,0
20240903,181000,1949472050,9750,9750,9750,9750,0
20240903,180900,1949472050,9750,9750,9750,9750,0
20240903,180800,1949472050,9750,9750,9750,9750,0
20240903,180700,1949472050,9750,9750,9750,9750,0
20240903,180600,1949472050,9750,9750,9750,9750,0
20240903,180500,1949472050,9750,9750,9750,9750,0
20240903,180400,1949472050,9750,9750,9750,9750,0
20240903,180300,1949472050,9750,9750,9750,9750,0
20240903,180200,1949472050,9750,9750,9750,9750,0
20240903,180100,1949472050,9750,9750,9750,9750,0
20240903,180000,1949472050,9750,9750,9750,9750,0
20240903,175900,1949472050,9750,9750,9750,9750,0
20240903,175800,1949472050,9750,9750,9750,9750,0
20240903,175700,1949472050,9750,9750,9750,9750,0
20240903,175600,1949472050,9750,9750,9750,9750,0
20240903,175500,1949472050,9750,9750,9750,9750,0
20240903,175400,1949472050,9750,9750,9750,9750,0
20240903,175300,1949472050,9750,9750,9750,9750,0
20240903,175200,1949472050,9750,9750,9750,9750,0
20240903,175100,1949472050,9750,9750,9750,9750,0
20240903,175000,1949472050,9750,9750,9750,9750,0
20240903,174900,1949472050,9750,9750,9750,9750,0
20240903,174800,1949472050,9750,9750,9750,9750,4874
20240903,174700,1949472050,9750,9750,9750,9750,0
20240903,174600,1949472050,9750,9750,9750,9750,0
20240903,174500,1949472050,9750,9750,9750,9750,0
20240903,174400,1949472050,9750,9750,9750,9750,0
20240903,174300,1949472050,9750,9750,9750,9750,0
20240903,174200,1949472050,9750,9750,9750,9750,0
20240903,174100,1949472050,9750,9750,9750,9750,0
20240903,174000,1949472050,9750,9750,9750,9750,0
20240903,173900,1949472050,9750,9750,9750,9750,0
20240903,173800,1949472050,9750,9750,9750,9750,0
20240903,173700,1949472050,9750,9750,9750,9750,0
20240903,173600,1949472050,9750,9750,9750,9750,0
20240903,173500,1949472050,9750,9750,9750,9750,0
20240903,173400,1949472050,9750,9750,9750,9750,0
20240903,173300,1949472050,9750,9750,9750,9750,0
20240903,173200,1949472050,9750,9750,9750,9750,0
20240903,173100,1949472050,9750,9750,9750,9750,0
20240903,173000,1949472050,9750,9750,9750,9750,0
20240903,172900,1949472050,9750,9750,9750,9750,0
20240903,172800,1949472050,9750,9750,9750,9750,0
20240903,172700,1949472050,9750,9750,9750,9750,0
20240903,172600,1949472050,9750,9750,9750,9750,0
20240903,172500,1949472050,9750,9750,9750,9750,0
20240903,172400,1949472050,9750,9750,9750,9750,0
20240903,172300,1949472050,9750,9750,9750,9750,0
20240903,172200,1949472050,9750,9750,9750,9750,0
20240903,172100,1949472050,9750,9750,9750,9750,0
20240903,172000,1949472050,9750,9750,9750,9750,0
20240903,171900,1949472050,9750,9750,9750,9750,0
20240903,171800,1949472050,9750,9750,9750,9750,4874
20240903,171700,1949472050,9750,9750,9750,9750,0
20240903,171600,1949472050,9750,9750,9750,9750,0
20240903,171500,1949472050,9750,9750,9750,9750,0
20240903,171400,1949472050,9750,9750,9750,9750,0
20240903,171300,1949472050,9750,9750,9750,9750,0
20240903,171200,1949472050,9750,9750,9750,9750,0
20240903,171100,1949472050,9750,9750,9750,9750,0
20240903,171000,1949472050,9750,9750,9750,9750,0
20240903,170900,1949472050,9750,9750,9750,9750,0
20240903,170800,1949472050,9750,9750,9750,9750,0
20240903,170700,1949472050,9750,9750,9750,9750,0
20240903,170600,1949472050,9750,9750,9750,9750,0
20240903,170500,1949472050,9750,9750,9750,9750,0
20240903,170400,1949472050,9750,9750,9750,9750,0
20240903,170300,1949472050,9750,9750,9750,9750,0
20240903,170200,1949472050,9750,9750,9750,9750,0
20240903,170100,1949472050,9750,9750,9750,9750,0
20240903,170000,1949472050,9750,9750,9750,9750,0
20240903,165900,1949472050,9750,9750,9750,9750,0
20240903,165800,1949472050,9750,9750,9750,9750,0
20240903,165700,1949472050,9750,9750,9750,9750,0
20240903,165600,1949472050,9750,9750,9750,9750,0
20240903,165500,1949472050,9750,9750,9750,9750,0
20240903,165400,1949472050,9750,9750,9750,9750,0
20240903,165300,1949472050,9750,9750,9750,9750,0
20240903,165200,1949472050,9750,9750,9750,9750,0
20240903,165100,1949472050,9750,9750,9750,9750,0
20240903,165000,1949472050,9750,9750,9750,9750,0
20240903,164900,1949472050,9750,9750,9750,9750,0
20240903,164800,1949472050,9750,9750,9750,9750,4874
20240903,164700,1949472050,9750,9750,9750,9750,0
20240903,164600,1949472050,9750,9750,9750,9750,0
20240903,164500,1949472050,9750,9750,9750,9750,0
20240903,164400,1949472050,9750,9750,9750,9750,0
20240903,164300,1949472050,9750,9750,9750,9750,0
20240903,164200,1949472050,9750,9750,9750,9750,0
20240903,164100,1949472050,9750,9750,9750,9750,0
20240903,164000,1949472050,9750,9750,9750,9750,0
20240903,163900,1949472050,9750,9750,9750,9750,0
20240903,163800,1949472050,9750,9750,9750,9750,0
20240903,163700,1949472050,9750,9750,9750,9750,0
20240903,163600,1949472050,9750,9750,9750,9750,0
20240903,163500,1949472050,9750,9750,9750,9750,0
20240903,163400,1949472050,9750,9750,9750,9750,0
20240903,163300,1949472050,9750,9750,9750,9750,0
20240903,163200,1949472050,9750,9750,9750,9750,0
20240903,163100,1949472050,9750,9750,9750,9750,0
20240903,163000,1949472050,9750,9750,9750,9750,0
20240903,162900,1949472050,9750,9750,9750,9750,0
20240903,162800,1949472050,9750,9750,9750,9750,0
20240903,162700,1949472050,9750,9750,9750,9750,0
20240903,162600,1949472050,9750,9750,9750,9750,0
20240903,162500,1949472050,9750,9750,9750,9750,0
20240903,162400,1949472050,9750,9750,9750,9750,0
20240903,162300,1949472050,9750,9750,9750,9750,0
20240903,162200,1949472050,9750,9750,9750,9750,0
20240903,162100,1949472050,9750,9750,9750,9750,0
20240903,162000,1949472050,9750,9750,9750,9750,0
20240903,161900,1949472050,9750,9750,9750,9750,0
20240903,161800,1949472050,9750,9750,9750,9750,4874
20240903,161700,1949472050,9750,9750,9750,9750,0
20240903,161600,1949472050,9750,9750,9750,9750,0
20240903,161500,1949472050,9750,9750,9750,9750,0
20240903,161400,1949472050,9750,9750,9750,9750,0
20240903,161300,1949472050,9750,9750,9750,9750,0
20240903,161200,1949472050,9750,9750,9750,9750,0
20240903,161100,1949472050,9750,9750,9750,9750,0
20240903,161000,1949472050,9750,9750,9750,9750,0
20240903,160900,1949472050,9750,9750,9750,9750,0
20240903,160800,1949472050,9750,9750,9750,9750,0
20240903,160700,1949472050,9750,9750,9750,9750,0
20240903,160600,1949472050,9750,9750,9750,9750,0
20240903,160500,1949472050,9750,9750,9750,9750,0
20240903,160400,1949472050,9750,9750,9750,9750,0
20240903,160300,1949472050,9750,9750,9750,9750,0
20240903,160200,1949472050,9750,9750,9750,9750,0
20240903,160100,1949472050,9750,9750,9750,9750,0
20240903,160000,1949472050,9750,9750,9750,9750,0
20240903,155900,1949472050,9750,9750,9750,9750,0
20240903,155800,1949472050,9750,9750,9750,9750,0
20240903,155700,1949472050,9750,9750,9750,9750,0
20240903,155600,1949472050,9750,9750,9750,9750,0
20240903,155500,1949472050,9750,9750,9750,9750,0
20240903,155400,1949472050,9750,9750,9750,9750,0
20240903,155300,1949472050,9750,9750,9750,9750,0
20240903,155200,1949472050,9750,9750,9750,9750,0
20240903,155100,1949472050,9750,9750,9750,9750,0
20240903,155000,1949472050,9750,9750,9750,9750,0
20240903,154900,1949472050,9750,9750,9750,9750,0
20240903,154800,1949472050,9750,9750,9750,9750,4874
20240903,154700,1949472050,9750,9750,9750,9750,0
20240903,154600,1949472050,9750,9750,9750,9750,0
20240903,154500,1949472050,9750,9750,9750,9750,0
20240903,154400,1949472050,9750,9750,9750,9750,0
20240903,154300,1949472050,9750,9750,9750,9750,0
20240903,154200,1949472050,9750,9750,9750,9750,0
20240903,154100,1949472050,9750,9750,9750,9750,0
20240903,154000,1949472050,9750,9750,9750,9750,0
20240903,153900,1949472050,9750,9750,9750,9750,0
20240903,153800,1949472050,9750,9750,9750,9750,0
20240903,153700,1949472050,9750,9750,9750,9750,0
20240903,153600,1949472050,9750,9750,9750,9750,0
20240903,153500,1949472050,9750,9750,9750,9750,0
20240903,153400,1949472050,9750,9750,9750,9750,0
20240903,153300,1949472050,9750,9750,9750,9750,0
20240903,153200,1949472050,9750,9750,9750,9750,0
20240903,153100,1949472050,9750,9750,9750,9750,0
20240903,153000,1949472050,9750,9750,9750,9750,4874
20240903,152900,1901950550,9750,9750,9750,9750,0
20240903,152800,1901950550,9750,9750,9750,9750,0
20240903,152700,1901950550,9750,9750,9750,9750,0
20240903,152600,1901950550,9750,9750,9750,9750,0
20240903,152500,1901950550,9750,9750,9750,9750,0
20240903,152400,1901950550,9750,9750,9750,9750,0
20240903,152300,1901950550,9750,9750,9750,9750,0
20240903,152200,1901950550,9750,9750,9750,9750,0
20240903,152100,1901950550,9750,9750,9750,9750,0
20240903,152000,1901950550,9750,9750,9750,9750,0
20240903,151900,1901950550,9750,9760,9770,9750,2572
20240903,151800,1876866540,9760,9780,9780,9760,2264
20240903,151700,1854750500,9780,9780,9790,9780,933
20240903,151600,1845625340,9790,9790,9790,9790,661
20240903,151500,1839154150,9780,9790,9790,9780,234
20240903,151400,1836864380,9790,9790,9790,9790,2237
20240903,151300,1814964150,9800,9800,9800,9800,316
20240903,151200,1811867350,9800,9800,9800,9800,17
20240903,151100,1811700750,9800,9810,9810,9800,23
20240903,151000,1811475340,9800,9790,9810,9790,6
20240903,150900,1811416530,9790,9800,9800,9790,95
20240903,150800,1810485570,9810,9810,9810,9810,0
20240903,150700,1810485570,9810,9790,9820,9790,195
20240903,150600,1808575630,9790,9790,9790,9780,447
20240903,150500,1804200500,9790,9790,9790,9790,0
20240903,150400,1804200500,9790,9780,9810,9780,265
20240903,150300,1801608410,9780,9790,9790,9780,477
20240903,150200,1796942390,9790,9780,9790,9780,155
20240903,150100,1795425590,9790,9790,9800,9780,124
20240903,150000,1794212120,9780,9780,9780,9780,4548
20240903,145900,1749732680,9780,9810,9810,9780,7995
20240903,145800,1671490610,9820,9820,9820,9820,0
20240903,145700,1671490610,9820,9810,9820,9810,157
20240903,145600,1669949930,9810,9810,9820,9800,136
20240903,145500,1668616150,9820,9820,9820,9810,1003
20240903,145400,1658772140,9810,9800,9810,9800,433
20240903,145300,1654526910,9800,9820,9820,9800,1966
20240903,145200,1635259170,9810,9820,9820,9810,137
20240903,145100,1633915190,9810,9810,9810,9810,49
20240903,145000,1633434500,9810,9810,9810,9810,201
20240903,144900,1631462690,9810,9810,9810,9810,203
20240903,144800,1629471260,9810,9820,9820,9810,514
20240903,144700,1624427980,9830,9820,9830,9820,353
20240903,144600,1620959410,9830,9830,9830,9830,567
20240903,144500,1615385800,9830,9830,9830,9830,439
20240903,144400,1611070430,9820,9820,9820,9820,2586
20240903,144300,1585675910,9810,9810,9820,9800,184
20240903,144200,1583869830,9810,9810,9810,9810,88
20240903,144100,1583006550,9810,9800,9810,9800,380
20240903,144000,1579282480,9800,9800,9800,9800,333
20240903,143900,1576019080,9790,9790,9790,9790,0
20240903,143800,1576019080,9790,9800,9810,9790,1282
20240903,143700,1563458510,9800,9800,9800,9800,330
20240903,143600,1560224510,9800,9800,9800,9800,150
20240903,143500,1558754510,9800,9800,9800,9800,100
20240903,143400,1557774510,9800,9820,9820,9800,238
20240903,143300,1555441300,9800,9810,9820,9800,30
20240903,143200,1555147040,9810,9800,9810,9790,992
20240903,143100,1545433120,9800,9800,9800,9800,674
20240903,143000,1538827920,9820,9810,9820,9800,760
20240903,142900,1531378330,9810,9810,9810,9810,53
20240903,142800,1530858400,9800,9800,9800,9800,0
20240903,142700,1530858400,9800,9800,9800,9800,5
20240903,142600,1530809400,9800,9810,9810,9800,35
20240903,142500,1530466150,9800,9800,9800,9800,10
20240903,142400,1530368150,9820,9800,9820,9800,686
20240903,142300,1523643350,9800,9800,9800,9800,173
20240903,142200,1521947950,9790,9800,9800,9790,201
20240903,142100,1519978160,9800,9800,9800,9800,5629
20240903,142000,1464813960,9800,9820,9820,9800,401
20240903,141900,1460877040,9820,9820,9820,9800,930
20240903,141800,1451752180,9810,9810,9810,9810,1
20240903,141700,1451742370,9820,9820,9820,9820,0
20240903,141600,1451742370,9820,9810,9820,9810,4019
20240903,141500,1412315790,9830,9830,9830,9830,4
20240903,141400,1412276470,9830,9830,9830,9820,351
20240903,141300,1408829580,9820,9820,9820,9820,656
20240903,141200,1402387660,9820,9820,9820,9810,410
20240903,141100,1398365450,9820,9820,9820,9820,106
20240903,141000,1397324530,9820,9820,9820,9820,40
20240903,140900,1396931730,9830,9830,9830,9830,15
20240903,140800,1396784280,9820,9820,9820,9820,48
20240903,140700,1396312920,9820,9820,9820,9820,119
20240903,140600,1395144340,9840,9840,9840,9840,11
20240903,140500,1395036100,9840,9840,9840,9840,3
20240903,140400,1395006580,9840,9840,9840,9840,0
20240903,140300,1395006580,9840,9840,9840,9840,34
20240903,140200,1394672020,9830,9820,9830,9820,89
20240903,140100,1393798000,9820,9820,9820,9820,0
20240903,140000,1393798000,9820,9820,9820,9820,6
20240903,135900,1393739080,9820,9820,9830,9820,704
20240903,135800,1386823120,9810,9810,9810,9810,30
20240903,135700,1386528820,9810,9820,9820,9810,867
20240903,135600,1378023350,9820,9820,9820,9820,15
20240903,135500,1377876050,9810,9810,9810,9810,32
20240903,135400,1377562130,9810,9810,9810,9810,0
20240903,135300,1377562130,9810,9810,9810,9810,0
20240903,135200,1377562130,9810,9810,9810,9810,38
20240903,135100,1377189350,9810,9810,9810,9810,15
20240903,135000,1377042200,9810,9810,9810,9810,0
20240903,134900,1377042200,9810,9810,9810,9810,256
20240903,134800,1374530840,9800,9800,9800,9800,0
20240903,134700,1374530840,9800,9800,9800,9800,265
20240903,134600,1371933840,9800,9800,9800,9800,11
20240903,134500,1371826040,9790,9790,9790,9790,6
20240903,134400,1371767300,9790,9800,9800,9790,1358
20240903,134300,1358472180,9790,9810,9810,9790,161
20240903,134200,1356895370,9810,9800,9810,9800,52
20240903,134100,1356385270,9800,9800,9810,9800,300
20240903,134000,1353444270,9800,9810,9810,9800,223
20240903,133900,1351258700,9800,9800,9800,9800,217
20240903,133800,1349132100,9810,9810,9810,9810,0
20240903,133700,1349132100,9810,9810,9810,9810,197
20240903,133600,1347199530,9810,9810,9810,9810,20
20240903,133500,1347003330,9810,9810,9810,9810,244
20240903,133400,1344609690,9810,9810,9810,9810,1
20240903,133300,1344599880,9790,9810,9810,9790,128
20240903,133200,1343346740,9790,9790,9790,9790,301
20240903,133100,1340399950,9800,9800,9800,9800,105
20240903,133000,1339370950,9800,9800,9800,9790,219
20240903,132900,1337224760,9800,9810,9810,9800,195
20240903,132800,1335312810,9810,9800,9810,9800,273
20240903,132700,1332636680,9790,9810,9810,9790,130
20240903,132600,1331362440,9810,9810,9810,9810,71
20240903,132500,1330665930,9810,9800,9810,9800,1557
20240903,132400,1315392260,9800,9810,9810,9800,51
20240903,132300,1314892450,9800,9810,9810,9800,199
20240903,132200,1312940520,9800,9800,9810,9800,732
20240903,132100,1305759920,9790,9800,9800,9790,1232
20240903,132000,1293696320,9790,9800,9800,9790,223
20240903,131900,1291513120,9800,9810,9810,9800,1283
20240903,131800,1278927200,9810,9810,9810,9790,748
20240903,131700,1271589350,9810,9790,9810,9790,55
20240903,131600,1271050800,9810,9810,9810,9810,39
20240903,131500,1270668210,9810,9810,9810,9780,1013
20240903,131400,1260760680,9810,9790,9810,9790,12581
20240903,131300,1137574430,9800,9800,9800,9800,6
20240903,131200,1137515630,9780,9790,9790,9780,782
20240903,131100,1129867150,9800,9790,9800,9790,104
20240903,131000,1128847990,9790,9800,9800,9790,464
20240903,130900,1124305250,9800,9790,9800,9790,322
20240903,130800,1121152770,9790,9790,9800,9790,190
20240903,130700,1119292570,9790,9790,9790,9790,200
20240903,130600,1117334570,9800,9800,9800,9800,13
20240903,130500,1117207170,9800,9800,9810,9790,325
20240903,130400,1114020510,9810,9810,9810,9810,22
20240903,130300,1113804690,9790,9810,9810,9790,309
20240903,130200,1110779260,9800,9800,9800,9800,11
20240903,130100,1110671460,9790,9810,9810,9790,51
20240903,130000,1110171170,9810,9810,9810,9790,1109
20240903,125900,1099314020,9790,9800,9800,9790,434
20240903,125800,1095065040,9800,9800,9800,9800,10
20240903,125700,1094967040,9800,9800,9800,9800,688
20240903,125600,1088224640,9810,9810,9810,9810,0
20240903,125500,1088224640,9810,9810,9810,9800,775
20240903,125400,1080629430,9820,9820,9820,9820,0
20240903,125300,1080629430,9820,9810,9820,9810,5
20240903,125200,1080580340,9820,9810,9820,9810,46
20240903,125100,1080128720,9810,9810,9810,9800,475
20240903,125000,1075472970,9810,9810,9810,9810,125
20240903,124900,1074246720,9800,9800,9800,9800,0
20240903,124800,1074246720,9800,9810,9810,9800,500
20240903,124700,1069345620,9820,9810,9820,9810,11
20240903,124600,1069237700,9810,9820,9820,9810,11
20240903,124500,1069129780,9820,9810,9820,9810,64
20240903,124400,1068501350,9800,9800,9800,9800,110
20240903,124300,1067423350,9810,9810,9810,9810,430
20240903,124200,1063205050,9820,9820,9820,9820,5
20240903,124100,1063155950,9820,9820,9820,9820,14
20240903,124000,1063018470,9820,9820,9820,9820,63
20240903,123900,1062399810,9820,9820,9820,9820,135
20240903,123800,1061074110,9820,9810,9820,9810,134
20240903,123700,1059759230,9810,9810,9810,9810,15
20240903,123600,1059612080,9810,9810,9810,9810,5
20240903,123500,1059563030,9810,9810,9810,9810,21
20240903,123400,1059357020,9820,9810,9820,9810,111
20240903,123300,1058268010,9810,9810,9810,9810,5
20240903,123200,1058218960,9810,9810,9810,9810,0
20240903,123100,1058218960,9810,9810,9810,9810,3
20240903,123000,1058189530,9810,9800,9810,9800,178
20240903,122900,1056445110,9800,9810,9810,9800,15
20240903,122800,1056298060,9800,9810,9810,9800,200
20240903,122700,1054337560,9810,9810,9810,9810,0
20240903,122600,1054337560,9810,9810,9810,9810,71
20240903,122500,1053641050,9810,9810,9810,9800,355
20240903,122400,1050161500,9810,9810,9810,9810,102
20240903,122300,1049160880,9810,9810,9810,9810,212
20240903,122200,1047081160,9810,9820,9820,9800,1389
20240903,122100,1033464480,9810,9810,9810,9810,3
20240903,122000,1033435050,9820,9820,9820,9820,20
20240903,121900,1033238650,9820,9820,9820,9820,116
20240903,121800,1032099530,9820,9820,9820,9820,1
20240903,121700,1032089710,9820,9820,9820,9820,8
20240903,121600,1032011150,9810,9810,9810,9810,0
20240903,121500,1032011150,9810,9810,9810,9810,11
20240903,121400,1031903240,9820,9790,9820,9790,11
20240903,121300,1031795520,9790,9790,9790,9790,1932
20240903,121200,1012881240,9790,9780,9790,9780,1449
20240903,121100,998697200,9790,9800,9800,9790,885
20240903,121000,990031000,9800,9800,9810,9800,1052
20240903,120900,979721390,9800,9800,9800,9790,337
20240903,120800,976419140,9800,9800,9800,9800,71
20240903,120700,975723340,9800,9810,9810,9800,1212
20240903,120600,963842520,9820,9820,9820,9820,74
20240903,120500,963115840,9820,9820,9830,9820,185
20240903,120400,961298640,9820,9810,9820,9810,19
20240903,120300,961112240,9810,9810,9810,9810,80
20240903,120200,960327440,9800,9810,9810,9800,1610
20240903,120100,944545440,9810,9810,9810,9810,351
20240903,120000,941102130,9810,9800,9810,9800,443
20240903,115900,936757300,9800,9820,9820,9800,4662
20240903,115800,891012000,9830,9830,9830,9830,9
20240903,115700,890923530,9830,9830,9830,9820,322
20240903,115600,887759280,9830,9820,9830,9820,198
20240903,115500,885814820,9830,9830,9830,9830,1367
20240903,115400,872377210,9840,9840,9840,9840,125
20240903,115300,871147210,9840,9840,9840,9840,10
20240903,115200,871048810,9840,9840,9840,9840,823
20240903,115100,862950490,9850,9850,9850,9850,10
20240903,115000,862851990,9840,9840,9840,9840,50
20240903,114900,862359990,9850,9850,9850,9850,484
20240903,114800,857592590,9850,9850,9850,9850,1127
20240903,114700,846491640,9860,9860,9860,9860,205
20240903,114600,844470340,9860,9870,9870,9860,108
20240903,114500,843405430,9860,9860,9860,9860,1080
20240903,114400,832756630,9860,9860,9860,9850,150
20240903,114300,831279000,9860,9860,9860,9860,61
20240903,114200,830677540,9860,9860,9860,9860,1
20240903,114100,830667680,9860,9870,9870,9850,1041
20240903,114000,820397990,9880,9880,9880,9880,1710
20240903,113900,803503190,9890,9890,9890,9890,0
20240903,113800,803503190,9890,9890,9890,9880,2401
20240903,113700,779759300,9900,9900,9900,9890,1016
20240903,113600,769702460,9900,9900,9900,9900,1
20240903,113500,769692560,9900,9900,9900,9900,0
20240903,113400,769692560,9900,9900,9900,9900,644
20240903,113300,763316960,9900,9900,9900,9900,50
20240903,113200,762821960,9900,9900,9900,9900,5
20240903,113100,762772460,9900,9900,9900,9900,0
20240903,113000,762772460,9900,9900,9900,9900,500
20240903,112900,757822460,9900,9900,9900,9900,219
20240903,112800,755654360,9900,9900,9900,9900,12
20240903,112700,755535560,9900,9900,9900,9900,0
20240903,112600,755535560,9900,9900,9900,9900,678
20240903,112500,748823360,9900,9900,9900,9900,20
20240903,112400,748625360,9900,9900,9900,9900,155
20240903,112300,747090860,9900,9900,9900,9900,62
20240903,112200,746477060,9900,9910,9910,9900,84
20240903,112100,745645450,9900,9900,9900,9900,0
20240903,112000,745645450,9900,9900,9900,9900,1
20240903,111900,745635550,9900,9900,9900,9900,62
20240903,111800,745021750,9900,9900,9900,9900,152
20240903,111700,743516950,9920,9900,9920,9900,376
20240903,111600,739787650,9920,9920,9920,9920,0
20240903,111500,739787650,9920,9900,9920,9900,30
20240903,111400,739490450,9890,9890,9890,9890,236
20240903,111300,737156410,9900,9900,9900,9900,350
20240903,111200,733691410,9900,9900,9900,9900,350
20240903,111100,730226410,9900,9900,9910,9900,2268
20240903,111000,707768030,9900,9900,9910,9900,370
20240903,110900,704104570,9900,9900,9900,9900,341
20240903,110800,700728670,9910,9910,9910,9910,40
20240903,110700,700332270,9930,9930,9930,9930,11
20240903,110600,700223040,9930,9930,9930,9900,260
20240903,110500,697641510,9900,9900,9900,9900,500
20240903,110400,692691510,9900,9900,9900,9900,13
20240903,110300,692562810,9900,9900,9900,9900,4
20240903,110200,692523210,9900,9900,9900,9900,501
20240903,110100,687563310,9900,9900,9900,9900,500
20240903,110000,682613310,9930,9930,9930,9930,182
20240903,105900,680806050,9930,9890,9930,9890,11
20240903,105800,680697220,9890,9890,9900,9890,3485
20240903,105700,646215720,9880,9880,9880,9880,0
20240903,105600,646215720,9880,9890,9890,9880,65
20240903,105500,645573070,9890,9890,9890,9890,100
20240903,105400,644584070,9880,9880,9880,9880,1
20240903,105300,644574190,9900,9900,9900,9900,30
20240903,105200,644277190,9900,9880,9900,9880,263
20240903,105100,641674350,9880,9890,9890,9880,1332
20240903,105000,628501770,9890,9890,9890,9890,161
20240903,104900,626909480,9880,9880,9880,9880,390
20240903,104800,623056280,9860,9860,9860,9860,324
20240903,104700,619861640,9860,9880,9880,9860,234
20240903,104600,617554200,9880,9880,9880,9880,10
20240903,104500,617455400,9880,9870,9880,9870,826
20240903,104400,609298910,9870,9870,9870,9860,360
20240903,104300,605748710,9860,9860,9860,9860,60
20240903,104200,605157110,9870,9870,9870,9870,1
20240903,104100,605147240,9870,9870,9870,9870,2000
20240903,104000,585407240,9870,9870,9870,9870,6
20240903,103900,585348020,9870,9870,9870,9870,1
20240903,103800,585338150,9870,9830,9880,9820,804
20240903,103700,577439560,9880,9880,9880,9880,22
20240903,103600,577222200,9870,9870,9870,9820,2497
20240903,103500,552638130,9870,9870,9870,9870,111
20240903,103400,551542560,9870,9870,9870,9870,251
20240903,103300,549065190,9870,9870,9870,9870,269
20240903,103200,546410160,9870,9870,9870,9870,0
20240903,103100,546410160,9870,9870,9870,9870,201
20240903,103000,544426290,9870,9890,9890,9870,1504
20240903,102900,529572760,9880,9880,9880,9880,0
20240903,102800,529572760,9880,9900,9900,9880,3775
20240903,102700,492243380,9930,9930,9930,9900,203
20240903,102600,490230590,9930,9920,9930,9920,25
20240903,102500,489982580,9900,9910,9910,9900,41
20240903,102400,489576410,9910,9910,9910,9910,106
20240903,102300,488525950,9910,9900,9910,9900,309
20240903,102200,485466160,9910,9910,9910,9910,150
20240903,102100,483979660,9910,9900,9910,9900,126
20240903,102000,482732180,9900,9900,9900,9900,499
20240903,101900,477792080,9900,9900,9900,9900,1
20240903,101800,477782180,9910,9920,9920,9910,559
20240903,101700,472241490,9920,9910,9920,9910,761
20240903,101600,464693820,9900,9910,9910,9900,309
20240903,101500,461631950,9910,9910,9910,9910,15
20240903,101400,461483300,9910,9910,9910,9910,5
20240903,101300,461433750,9910,9910,9910,9910,194
20240903,101200,459511210,9900,9900,9900,9900,205
20240903,101100,457481710,9900,9900,9910,9900,373
20240903,101000,453785350,9890,9890,9890,9890,150
20240903,100900,452301850,9910,9910,9910,9910,0
20240903,100800,452301850,9910,9910,9910,9910,0
20240903,100700,452301850,9910,9890,9910,9880,1100
20240903,100600,441429540,9900,9900,9900,9900,335
20240903,100500,438113040,9880,9900,9900,9880,250
20240903,100400,435638980,9900,9890,9900,9890,221
20240903,100300,433451100,9880,9880,9880,9880,67
20240903,100200,432789140,9880,9890,9900,9880,6
20240903,100100,432729830,9880,9880,9880,9880,50
20240903,100000,432235830,9880,9890,9890,9880,267
20240903,095900,429597200,9890,9890,9890,9890,20
20240903,095800,429399400,9890,9890,9890,9890,100
20240903,095700,428410400,9890,9900,9900,9890,90
20240903,095600,427519500,9860,9900,9900,9860,123
20240903,095500,426304680,9900,9850,9900,9850,202
20240903,095400,424314930,9850,9830,9860,9810,1552
20240903,095300,409077170,9830,9870,9870,9830,1755
20240903,095200,391797360,9870,9870,9870,9860,701
20240903,095100,384882230,9870,9870,9870,9870,1
20240903,095000,384872360,9870,9920,9920,9870,2099
20240903,094900,364146970,9880,9880,9920,9880,192
20240903,094800,362249660,9870,9890,9890,9870,1551
20240903,094700,346938640,9890,9940,9940,9890,1909
20240903,094600,328023780,9940,9940,9940,9920,214
20240903,094500,325898620,9910,9910,9910,9910,100
20240903,094400,324907620,9920,9920,9920,9920,5
20240903,094300,324858020,9940,9930,9940,9920,1451
20240903,094200,310441830,9940,9940,9940,9940,280
20240903,094100,307658630,9910,9930,9940,9910,81
20240903,094000,306854730,9940,9940,9940,9930,29
20240903,093900,306566620,9940,9930,9940,9930,129
20240903,093800,305285110,9930,9920,9930,9920,1802
20240903,093700,287396250,9910,9900,9910,9900,302
20240903,093600,284406430,9910,9910,9910,9890,1095
20240903,093500,273555980,9910,9900,9910,9900,728
20240903,093400,266345780,9890,9890,9890,9890,770
20240903,093300,258730480,9900,9890,9900,9890,41
20240903,093200,258324980,9890,9860,9890,9860,324
20240903,093100,255124310,9860,9860,9860,9860,3791
20240903,093000,217745050,9860,9880,9880,9860,90
20240903,092900,216856280,9900,9900,9900,9900,201
20240903,092800,214866380,9850,9850,9850,9850,0
20240903,092700,214866380,9850,9860,9860,9850,1156
20240903,092600,203469090,9860,9910,9910,9860,371
20240903,092500,199806700,9870,9870,9870,9860,81
20240903,092400,199007730,9870,9870,9870,9870,1067
20240903,092300,188476440,9870,9880,9880,9870,330
20240903,092200,185218540,9880,9890,9890,9870,440
20240903,092100,180871400,9890,9900,9900,9890,564
20240903,092000,175291400,9900,9910,9920,9900,632
20240903,091900,169030880,9900,9910,9910,9900,97
20240903,091800,168070480,9910,9930,9930,9910,197
20240903,091700,166115930,9930,9920,9930,9920,508
20240903,091600,161075540,9910,9900,9910,9900,222
20240903,091500,158876960,9900,9920,9930,9900,507
20240903,091400,153848730,9910,9950,9960,9900,1039
20240903,091300,143552480,9970,9950,9970,9900,1800
20240903,091200,125662160,9950,9910,9950,9900,810
20240903,091100,117638760,9910,9920,9950,9910,1071
20240903,091000,107014500,9950,9920,9950,9910,225
20240903,090900,104781360,9920,9910,9920,9910,858
20240903,090800,96277760,9910,9910,9920,9910,1389
20240903,090700,82511650,9910,9950,9970,9910,1563
20240903,090600,66991620,9970,9950,9980,9930,1019
20240903,090500,56836290,9940,9930,9940,9920,478
20240903,090400,52089090,9930,9960,9960,9930,2617
20240903,090300,26097760,9960,9950,9960,9950,30
20240903,090200,25799160,9950,9950,9950,9950,334
20240903,090100,22475860,9980,9980,9980,9950,512
20240903,090000,17367720,9980,9980,9980,9930,1741