stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,194900,1625437850,7980,7980,7980,7980,2859
20240912,194800,1625437850,7980,7980,7980,7980,0
20240912,194700,1625437850,7980,7980,7980,7980,0
20240912,194600,1625437850,7980,7980,7980,7980,0
20240912,194500,1625437850,7980,7980,7980,7980,0
20240912,194400,1625437850,7980,7980,7980,7980,0
20240912,194300,1625437850,7980,7980,7980,7980,0
20240912,194200,1625437850,7980,7980,7980,7980,0
20240912,194100,1625437850,7980,7980,7980,7980,0
20240912,194000,1625437850,7980,7980,7980,7980,0
20240912,193900,1625437850,7980,7980,7980,7980,0
20240912,193800,1625437850,7980,7980,7980,7980,0
20240912,193700,1625437850,7980,7980,7980,7980,0
20240912,193600,1625437850,7980,7980,7980,7980,0
20240912,193500,1625437850,7980,7980,7980,7980,0
20240912,193400,1625437850,7980,7980,7980,7980,0
20240912,193300,1625437850,7980,7980,7980,7980,0
20240912,193200,1625437850,7980,7980,7980,7980,0
20240912,193100,1625437850,7980,7980,7980,7980,0
20240912,193000,1625437850,7980,7980,7980,7980,0
20240912,192900,1625437850,7980,7980,7980,7980,0
20240912,192800,1625437850,7980,7980,7980,7980,0
20240912,192700,1625437850,7980,7980,7980,7980,0
20240912,192600,1625437850,7980,7980,7980,7980,0
20240912,192500,1625437850,7980,7980,7980,7980,0
20240912,192400,1625437850,7980,7980,7980,7980,0
20240912,192300,1625437850,7980,7980,7980,7980,0
20240912,192200,1625437850,7980,7980,7980,7980,0
20240912,192100,1625437850,7980,7980,7980,7980,0
20240912,192000,1625437850,7980,7980,7980,7980,0
20240912,191900,1625437850,7980,7980,7980,7980,2859
20240912,191800,1625437850,7980,7980,7980,7980,0
20240912,191700,1625437850,7980,7980,7980,7980,0
20240912,191600,1625437850,7980,7980,7980,7980,0
20240912,191500,1625437850,7980,7980,7980,7980,0
20240912,191400,1625437850,7980,7980,7980,7980,0
20240912,191300,1625437850,7980,7980,7980,7980,0
20240912,191200,1625437850,7980,7980,7980,7980,0
20240912,191100,1625437850,7980,7980,7980,7980,0
20240912,191000,1625437850,7980,7980,7980,7980,0
20240912,190900,1625437850,7980,7980,7980,7980,0
20240912,190800,1625437850,7980,7980,7980,7980,0
20240912,190700,1625437850,7980,7980,7980,7980,0
20240912,190600,1625437850,7980,7980,7980,7980,0
20240912,190500,1625437850,7980,7980,7980,7980,0
20240912,190400,1625437850,7980,7980,7980,7980,0
20240912,190300,1625437850,7980,7980,7980,7980,0
20240912,190200,1625437850,7980,7980,7980,7980,0
20240912,190100,1625437850,7980,7980,7980,7980,0
20240912,190000,1625437850,7980,7980,7980,7980,0
20240912,185900,1625437850,7980,7980,7980,7980,0
20240912,185800,1625437850,7980,7980,7980,7980,0
20240912,185700,1625437850,7980,7980,7980,7980,0
20240912,185600,1625437850,7980,7980,7980,7980,0
20240912,185500,1625437850,7980,7980,7980,7980,0
20240912,185400,1625437850,7980,7980,7980,7980,0
20240912,185300,1625437850,7980,7980,7980,7980,0
20240912,185200,1625437850,7980,7980,7980,7980,0
20240912,185100,1625437850,7980,7980,7980,7980,0
20240912,185000,1625437850,7980,7980,7980,7980,0
20240912,184900,1625437850,7980,7980,7980,7980,2859
20240912,184800,1625437850,7980,7980,7980,7980,0
20240912,184700,1625437850,7980,7980,7980,7980,0
20240912,184600,1625437850,7980,7980,7980,7980,0
20240912,184500,1625437850,7980,7980,7980,7980,0
20240912,184400,1625437850,7980,7980,7980,7980,0
20240912,184300,1625437850,7980,7980,7980,7980,0
20240912,184200,1625437850,7980,7980,7980,7980,0
20240912,184100,1625437850,7980,7980,7980,7980,0
20240912,184000,1625437850,7980,7980,7980,7980,0
20240912,183900,1625437850,7980,7980,7980,7980,0
20240912,183800,1625437850,7980,7980,7980,7980,0
20240912,183700,1625437850,7980,7980,7980,7980,0
20240912,183600,1625437850,7980,7980,7980,7980,0
20240912,183500,1625437850,7980,7980,7980,7980,0
20240912,183400,1625437850,7980,7980,7980,7980,0
20240912,183300,1625437850,7980,7980,7980,7980,0
20240912,183200,1625437850,7980,7980,7980,7980,0
20240912,183100,1625437850,7980,7980,7980,7980,0
20240912,183000,1625437850,7980,7980,7980,7980,0
20240912,182900,1625437850,7980,7980,7980,7980,0
20240912,182800,1625437850,7980,7980,7980,7980,0
20240912,182700,1625437850,7980,7980,7980,7980,0
20240912,182600,1625437850,7980,7980,7980,7980,0
20240912,182500,1625437850,7980,7980,7980,7980,0
20240912,182400,1625437850,7980,7980,7980,7980,0
20240912,182300,1625437850,7980,7980,7980,7980,0
20240912,182200,1625437850,7980,7980,7980,7980,0
20240912,182100,1625437850,7980,7980,7980,7980,0
20240912,182000,1625437850,7980,7980,7980,7980,0
20240912,181900,1625437850,7980,7980,7980,7980,2859
20240912,181800,1625437850,7980,7980,7980,7980,0
20240912,181700,1625437850,7980,7980,7980,7980,0
20240912,181600,1625437850,7980,7980,7980,7980,0
20240912,181500,1625437850,7980,7980,7980,7980,0
20240912,181400,1625437850,7980,7980,7980,7980,0
20240912,181300,1625437850,7980,7980,7980,7980,0
20240912,181200,1625437850,7980,7980,7980,7980,0
20240912,181100,1625437850,7980,7980,7980,7980,0
20240912,181000,1625437850,7980,7980,7980,7980,0
20240912,180900,1625437850,7980,7980,7980,7980,0
20240912,180800,1625437850,7980,7980,7980,7980,0
20240912,180700,1625437850,7980,7980,7980,7980,0
20240912,180600,1625437850,7980,7980,7980,7980,0
20240912,180500,1625437850,7980,7980,7980,7980,0
20240912,180400,1625437850,7980,7980,7980,7980,0
20240912,180300,1625437850,7980,7980,7980,7980,0
20240912,180200,1625437850,7980,7980,7980,7980,0
20240912,180100,1625437850,7980,7980,7980,7980,0
20240912,180000,1625437850,7980,7980,7980,7980,0
20240912,175900,1625437850,7980,7980,7980,7980,0
20240912,175800,1625437850,7980,7980,7980,7980,0
20240912,175700,1625437850,7980,7980,7980,7980,0
20240912,175600,1625437850,7980,7980,7980,7980,0
20240912,175500,1625437850,7980,7980,7980,7980,0
20240912,175400,1625437850,7980,7980,7980,7980,0
20240912,175300,1625437850,7980,7980,7980,7980,0
20240912,175200,1625437850,7980,7980,7980,7980,0
20240912,175100,1625437850,7980,7980,7980,7980,0
20240912,175000,1625437850,7980,7980,7980,7980,0
20240912,174900,1625437850,7980,7980,7980,7980,2859
20240912,174800,1625437850,7980,7980,7980,7980,0
20240912,174700,1625437850,7980,7980,7980,7980,0
20240912,174600,1625437850,7980,7980,7980,7980,0
20240912,174500,1625437850,7980,7980,7980,7980,0
20240912,174400,1625437850,7980,7980,7980,7980,0
20240912,174300,1625437850,7980,7980,7980,7980,0
20240912,174200,1625437850,7980,7980,7980,7980,0
20240912,174100,1625437850,7980,7980,7980,7980,0
20240912,174000,1625437850,7980,7980,7980,7980,0
20240912,173900,1625437850,7980,7980,7980,7980,0
20240912,173800,1625437850,7980,7980,7980,7980,0
20240912,173700,1625437850,7980,7980,7980,7980,0
20240912,173600,1625437850,7980,7980,7980,7980,0
20240912,173500,1625437850,7980,7980,7980,7980,0
20240912,173400,1625437850,7980,7980,7980,7980,0
20240912,173300,1625437850,7980,7980,7980,7980,0
20240912,173200,1625437850,7980,7980,7980,7980,0
20240912,173100,1625437850,7980,7980,7980,7980,0
20240912,173000,1625437850,7980,7980,7980,7980,0
20240912,172900,1625437850,7980,7980,7980,7980,0
20240912,172800,1625437850,7980,7980,7980,7980,0
20240912,172700,1625437850,7980,7980,7980,7980,0
20240912,172600,1625437850,7980,7980,7980,7980,0
20240912,172500,1625437850,7980,7980,7980,7980,0
20240912,172400,1625437850,7980,7980,7980,7980,0
20240912,172300,1625437850,7980,7980,7980,7980,0
20240912,172200,1625437850,7980,7980,7980,7980,0
20240912,172100,1625437850,7980,7980,7980,7980,0
20240912,172000,1625437850,7980,7980,7980,7980,0
20240912,171900,1625437850,7980,7980,7980,7980,2859
20240912,171800,1625437850,7980,7980,7980,7980,0
20240912,171700,1625437850,7980,7980,7980,7980,0
20240912,171600,1625437850,7980,7980,7980,7980,0
20240912,171500,1625437850,7980,7980,7980,7980,0
20240912,171400,1625437850,7980,7980,7980,7980,0
20240912,171300,1625437850,7980,7980,7980,7980,0
20240912,171200,1625437850,7980,7980,7980,7980,0
20240912,171100,1625437850,7980,7980,7980,7980,0
20240912,171000,1625437850,7980,7980,7980,7980,0
20240912,170900,1625437850,7980,7980,7980,7980,0
20240912,170800,1625437850,7980,7980,7980,7980,0
20240912,170700,1625437850,7980,7980,7980,7980,0
20240912,170600,1625437850,7980,7980,7980,7980,0
20240912,170500,1625437850,7980,7980,7980,7980,0
20240912,170400,1625437850,7980,7980,7980,7980,0
20240912,170300,1625437850,7980,7980,7980,7980,0
20240912,170200,1625437850,7980,7980,7980,7980,0
20240912,170100,1625437850,7980,7980,7980,7980,0
20240912,170000,1625437850,7980,7980,7980,7980,0
20240912,165900,1625437850,7980,7980,7980,7980,0
20240912,165800,1625437850,7980,7980,7980,7980,0
20240912,165700,1625437850,7980,7980,7980,7980,0
20240912,165600,1625437850,7980,7980,7980,7980,0
20240912,165500,1625437850,7980,7980,7980,7980,0
20240912,165400,1625437850,7980,7980,7980,7980,0
20240912,165300,1625437850,7980,7980,7980,7980,0
20240912,165200,1625437850,7980,7980,7980,7980,0
20240912,165100,1625437850,7980,7980,7980,7980,0
20240912,165000,1625437850,7980,7980,7980,7980,0
20240912,164900,1625437850,7980,7980,7980,7980,2859
20240912,164800,1625437850,7980,7980,7980,7980,0
20240912,164700,1625437850,7980,7980,7980,7980,0
20240912,164600,1625437850,7980,7980,7980,7980,0
20240912,164500,1625437850,7980,7980,7980,7980,0
20240912,164400,1625437850,7980,7980,7980,7980,0
20240912,164300,1625437850,7980,7980,7980,7980,0
20240912,164200,1625437850,7980,7980,7980,7980,0
20240912,164100,1625437850,7980,7980,7980,7980,0
20240912,164000,1625437850,7980,7980,7980,7980,0
20240912,163900,1625437850,7980,7980,7980,7980,0
20240912,163800,1625437850,7980,7980,7980,7980,0
20240912,163700,1625437850,7980,7980,7980,7980,0
20240912,163600,1625437850,7980,7980,7980,7980,0
20240912,163500,1625437850,7980,7980,7980,7980,0
20240912,163400,1625437850,7980,7980,7980,7980,0
20240912,163300,1625437850,7980,7980,7980,7980,0
20240912,163200,1625437850,7980,7980,7980,7980,0
20240912,163100,1625437850,7980,7980,7980,7980,0
20240912,163000,1625437850,7980,7980,7980,7980,0
20240912,162900,1625437850,7980,7980,7980,7980,0
20240912,162800,1625437850,7980,7980,7980,7980,0
20240912,162700,1625437850,7980,7980,7980,7980,0
20240912,162600,1625437850,7980,7980,7980,7980,0
20240912,162500,1625437850,7980,7980,7980,7980,0
20240912,162400,1625437850,7980,7980,7980,7980,0
20240912,162300,1625437850,7980,7980,7980,7980,0
20240912,162200,1625437850,7980,7980,7980,7980,0
20240912,162100,1625437850,7980,7980,7980,7980,0
20240912,162000,1625437850,7980,7980,7980,7980,0
20240912,161900,1625437850,7980,7980,7980,7980,2859
20240912,161800,1625437850,7980,7980,7980,7980,0
20240912,161700,1625437850,7980,7980,7980,7980,0
20240912,161600,1625437850,7980,7980,7980,7980,0
20240912,161500,1625437850,7980,7980,7980,7980,0
20240912,161400,1625437850,7980,7980,7980,7980,0
20240912,161300,1625437850,7980,7980,7980,7980,0
20240912,161200,1625437850,7980,7980,7980,7980,0
20240912,161100,1625437850,7980,7980,7980,7980,0
20240912,161000,1625437850,7980,7980,7980,7980,0
20240912,160900,1625437850,7980,7980,7980,7980,0
20240912,160800,1625437850,7980,7980,7980,7980,0
20240912,160700,1625437850,7980,7980,7980,7980,0
20240912,160600,1625437850,7980,7980,7980,7980,0
20240912,160500,1625437850,7980,7980,7980,7980,0
20240912,160400,1625437850,7980,7980,7980,7980,0
20240912,160300,1625437850,7980,7980,7980,7980,0
20240912,160200,1625437850,7980,7980,7980,7980,0
20240912,160100,1625437850,7980,7980,7980,7980,0
20240912,160000,1625437850,7980,7980,7980,7980,0
20240912,155900,1625437850,7980,7980,7980,7980,0
20240912,155800,1625437850,7980,7980,7980,7980,0
20240912,155700,1625437850,7980,7980,7980,7980,0
20240912,155600,1625437850,7980,7980,7980,7980,0
20240912,155500,1625437850,7980,7980,7980,7980,0
20240912,155400,1625437850,7980,7980,7980,7980,0
20240912,155300,1625437850,7980,7980,7980,7980,0
20240912,155200,1625437850,7980,7980,7980,7980,0
20240912,155100,1625437850,7980,7980,7980,7980,0
20240912,155000,1625437850,7980,7980,7980,7980,0
20240912,154900,1625437850,7980,7980,7980,7980,2859
20240912,154800,1625437850,7980,7980,7980,7980,0
20240912,154700,1625437850,7980,7980,7980,7980,0
20240912,154600,1625437850,7980,7980,7980,7980,0
20240912,154500,1625437850,7980,7980,7980,7980,0
20240912,154400,1625437850,7980,7980,7980,7980,0
20240912,154300,1625437850,7980,7980,7980,7980,0
20240912,154200,1625437850,7980,7980,7980,7980,0
20240912,154100,1625437850,7980,7980,7980,7980,0
20240912,154000,1625437850,7980,7980,7980,7980,0
20240912,153900,1625437850,7980,7980,7980,7980,0
20240912,153800,1625437850,7980,7980,7980,7980,0
20240912,153700,1625437850,7980,7980,7980,7980,0
20240912,153600,1625437850,7980,7980,7980,7980,0
20240912,153500,1625437850,7980,7980,7980,7980,0
20240912,153400,1625437850,7980,7980,7980,7980,0
20240912,153300,1625437850,7980,7980,7980,7980,0
20240912,153200,1625437850,7980,7980,7980,7980,0
20240912,153100,1625437850,7980,7980,7980,7980,0
20240912,153000,1625437850,7980,7980,7980,7980,2859
20240912,152900,1602623030,8120,8120,8120,8120,0
20240912,152800,1602623030,8120,8120,8120,8120,0
20240912,152700,1602623030,8120,8120,8120,8120,0
20240912,152600,1602623030,8120,8120,8120,8120,0
20240912,152500,1602623030,8120,8120,8120,8120,0
20240912,152400,1602623030,8120,8120,8120,8120,0
20240912,152300,1602623030,8120,8120,8120,8120,0
20240912,152200,1602623030,8120,8120,8120,8120,0
20240912,152100,1602623030,8120,8120,8120,8120,0
20240912,152000,1602623030,8120,8120,8120,8120,0
20240912,151900,1602623030,8120,8120,8120,8120,299
20240912,151800,1600195150,8120,8120,8120,8120,0
20240912,151700,1600195150,8120,8120,8120,8120,0
20240912,151600,1600195150,8120,8120,8120,8120,1
20240912,151500,1600187030,8000,8000,8000,8000,0
20240912,151400,1600187030,8000,7990,8000,7990,477
20240912,151300,1596371630,7910,7910,7910,7910,1
20240912,151200,1596363720,7910,8000,8000,7910,301
20240912,151100,1593956100,8000,7920,8000,7890,346
20240912,151000,1591211520,7990,8010,8010,7990,132
20240912,150900,1590156560,8040,8040,8040,8040,2
20240912,150800,1590140480,8040,8040,8040,8040,2
20240912,150700,1590124400,8010,8010,8010,8010,2
20240912,150600,1590108380,8010,8010,8010,8010,0
20240912,150500,1590108380,8010,8010,8010,8010,0
20240912,150400,1590108380,8010,8010,8010,8010,3
20240912,150300,1590084350,8050,8050,8050,8050,0
20240912,150200,1590084350,8050,8010,8050,8010,43
20240912,150100,1589739120,8010,8040,8040,8010,764
20240912,150000,1583597070,8040,8080,8080,8040,604
20240912,145900,1578718140,8100,8080,8100,8080,482
20240912,145800,1574821300,8110,8150,8150,8080,733
20240912,145700,1568880930,8170,8170,8170,8170,0
20240912,145600,1568880930,8170,8170,8170,8170,0
20240912,145500,1568880930,8170,8170,8170,8170,17
20240912,145400,1568742040,8170,8170,8170,8170,0
20240912,145300,1568742040,8170,8170,8170,8170,4
20240912,145200,1568709360,8170,8170,8170,8170,1
20240912,145100,1568701190,8160,8160,8160,8160,4
20240912,145000,1568668550,8150,8170,8170,8150,762
20240912,144900,1562458010,8150,8150,8150,8150,0
20240912,144800,1562458010,8150,8150,8150,8150,48
20240912,144700,1562066810,8150,8150,8150,8150,0
20240912,144600,1562066810,8150,8150,8150,8150,0
20240912,144500,1562066810,8150,8150,8150,8150,0
20240912,144400,1562066810,8150,8140,8150,8140,255
20240912,144300,1559988570,8140,8150,8150,8110,134
20240912,144200,1558898310,8150,8150,8150,8150,0
20240912,144100,1558898310,8150,8150,8150,8150,0
20240912,144000,1558898310,8150,8140,8150,8120,177
20240912,143900,1557458220,8110,8150,8150,8110,270
20240912,143800,1555263860,8150,8150,8150,8150,615
20240912,143700,1550251610,8150,8150,8150,8150,445
20240912,143600,1546624860,8150,8150,8150,8150,30
20240912,143500,1546380360,8160,8160,8160,8160,1
20240912,143400,1546372200,8160,8160,8160,8160,470
20240912,143300,1542537000,8160,8160,8160,8160,33
20240912,143200,1542267720,8200,8200,8200,8200,0
20240912,143100,1542267720,8200,8200,8200,8200,125
20240912,143000,1541242720,8200,8200,8200,8200,50
20240912,142900,1540832720,8200,8200,8200,8200,0
20240912,142800,1540832720,8200,8130,8200,8130,453
20240912,142700,1537133830,8130,8130,8130,8130,20
20240912,142600,1536971230,8130,8110,8130,8110,3
20240912,142500,1536946860,8140,8140,8140,8140,0
20240912,142400,1536946860,8140,8140,8140,8140,14
20240912,142300,1536832900,8100,8100,8100,8100,1
20240912,142200,1536824800,8100,8100,8100,8100,976
20240912,142100,1528919200,8100,8100,8100,8100,0
20240912,142000,1528919200,8100,8110,8110,8100,78
20240912,141900,1528287060,8110,8110,8110,8110,34
20240912,141800,1528011320,8110,8110,8110,8110,26
20240912,141700,1527800460,8110,8110,8110,8110,86
20240912,141600,1527103000,8100,8120,8120,8100,2343
20240912,141500,1508119340,8120,8100,8170,8100,1626
20240912,141400,1494912950,8100,8200,8200,8100,663
20240912,141300,1489499800,8250,8250,8250,8250,1
20240912,141200,1489491550,8250,8250,8250,8250,300
20240912,141100,1487016550,8260,8250,8260,8250,392
20240912,141000,1483782530,8250,8200,8250,8200,185
20240912,140900,1482257670,8200,8200,8200,8190,322
20240912,140800,1479617800,8170,8170,8170,8170,21
20240912,140700,1479446230,8170,8080,8170,8080,122
20240912,140600,1478452680,8100,8110,8110,8100,222
20240912,140500,1476653410,8110,8110,8110,8110,127
20240912,140400,1475623440,8120,8120,8120,8120,9
20240912,140300,1475550360,8120,8100,8120,8100,645
20240912,140200,1470319560,8090,8090,8090,8090,32
20240912,140100,1470060680,8090,8070,8090,8070,456
20240912,140000,1466377930,8050,8050,8050,8050,34
20240912,135900,1466104230,8050,8050,8050,8050,100
20240912,135800,1465299230,8030,8030,8030,8030,0
20240912,135700,1465299230,8030,8030,8060,8030,78
20240912,135600,1464672860,8030,7970,8030,7970,815
20240912,135500,1458158960,7960,7960,7960,7960,0
20240912,135400,1458158960,7960,7920,7960,7920,195
20240912,135300,1456610750,7930,7840,7930,7840,345
20240912,135200,1453889210,7840,7840,7840,7840,7
20240912,135100,1453834330,7860,7860,7860,7860,1
20240912,135000,1453826470,7870,7870,7870,7870,0
20240912,134900,1453826470,7870,7900,7900,7790,1025
20240912,134800,1445763740,7900,7920,7920,7900,587
20240912,134700,1441126350,7910,7910,7910,7910,1
20240912,134600,1441118440,7930,7910,7930,7910,13
20240912,134500,1441015430,7940,7940,7940,7910,43
20240912,134400,1440675240,7940,7960,7960,7910,820
20240912,134300,1434185440,7920,7930,7930,7920,22
20240912,134200,1434011050,7940,7940,7940,7940,25
20240912,134100,1433812550,8030,8050,8050,8030,2
20240912,134000,1433796470,8050,8050,8050,8050,0
20240912,133900,1433796470,8050,7970,8050,7910,1064
20240912,133800,1425363020,7970,7970,7970,7970,0
20240912,133700,1425363020,7970,8010,8010,7960,170
20240912,133600,1424004930,8100,7990,8100,7990,688
20240912,133500,1418463510,7960,7960,7960,7960,68
20240912,133400,1417922230,7940,7930,7940,7930,310
20240912,133300,1415463680,7910,7910,7910,7910,3
20240912,133200,1415439950,7910,7910,7910,7910,0
20240912,133100,1415439950,7910,7960,7960,7910,769
20240912,133000,1409335260,7970,7970,7970,7970,200
20240912,132900,1407741260,7970,7970,7970,7970,0
20240912,132800,1407741260,7970,7970,7970,7970,10
20240912,132700,1407661560,7980,8070,8070,7980,424
20240912,132600,1404277590,8080,8090,8090,8080,130
20240912,132500,1403225940,8000,8000,8000,8000,166
20240912,132400,1401897940,8000,8000,8000,8000,0
20240912,132300,1401897940,8000,7980,8000,7980,32
20240912,132200,1401642240,7980,7900,7980,7900,17
20240912,132100,1401507780,7900,7900,7900,7900,134
20240912,132000,1400449180,7980,7900,7980,7900,5
20240912,131900,1400409600,7900,7940,7980,7900,854
20240912,131800,1393601370,7970,7900,7970,7900,4
20240912,131700,1393569560,7900,7890,7900,7890,393
20240912,131600,1390465110,7850,7970,7970,7850,1718
20240912,131500,1376854850,7960,7960,7960,7960,119
20240912,131400,1375907610,7950,7990,7990,7950,116
20240912,131300,1374984860,7990,8030,8030,7990,2006
20240912,131200,1358924020,8070,8080,8080,8070,69
20240912,131100,1358366640,8080,8070,8080,8070,101
20240912,131000,1357550670,8080,8080,8080,8080,32
20240912,130900,1357292110,8030,8000,8030,8000,186
20240912,130800,1355800910,7980,8000,8000,7950,737
20240912,130700,1349915300,8000,7930,8010,7930,510
20240912,130600,1345856040,7930,7880,7930,7880,662
20240912,130500,1340618890,7810,7790,7880,7790,5
20240912,130400,1340579720,7790,7830,7830,7750,554
20240912,130300,1336262850,7830,7850,7850,7830,47
20240912,130200,1335894100,7850,7990,7990,7830,1894
20240912,130100,1320857180,7990,7990,7990,7990,49
20240912,130000,1320465670,7990,7990,7990,7990,10
20240912,125900,1320385770,7990,7980,7990,7980,95
20240912,125800,1319626920,8100,8090,8100,7970,202
20240912,125700,1317999670,8100,7990,8100,7970,247
20240912,125600,1316021420,7990,7950,7990,7940,318
20240912,125500,1313485280,7940,7930,7980,7920,510
20240912,125400,1309428970,7920,8000,8000,7920,321
20240912,125300,1306876320,7960,8050,8070,7960,3316
20240912,125200,1280278910,8060,8100,8140,8060,565
20240912,125100,1275709050,8140,8100,8140,8100,431
20240912,125000,1272210740,8110,8190,8290,8110,1164
20240912,124900,1262658330,8180,8160,8200,8080,2154
20240912,124800,1245155040,8160,8150,8180,8070,2003
20240912,124700,1228911070,8150,8230,8230,8090,1120
20240912,124600,1219784560,8260,8040,8340,8010,3552
20240912,124500,1191118660,8020,8020,8020,8020,0
20240912,124400,1191118660,8020,8020,8020,8020,0
20240912,124300,1191118660,8020,8370,8370,8020,4311
20240912,124200,1155795460,8300,8670,8670,8300,4041
20240912,124100,1121679900,8670,8900,8900,8590,3554
20240912,124000,1090285660,8890,8890,8890,8890,0
20240912,123900,1090285660,8890,8720,8890,8390,3064
20240912,123800,1064174910,8720,9150,9220,8450,13370
20240912,123700,946581170,9070,8380,9230,8180,16267
20240912,123600,804072980,8390,8110,8390,7930,2990
20240912,123500,779830400,8120,8400,8400,8100,7431
20240912,123400,717989740,8100,8100,8100,8100,0
20240912,123300,717989740,8100,7720,8100,7660,5926
20240912,123200,671218290,7730,7700,7730,7690,1117
20240912,123100,662614700,7710,7630,7710,7630,949
20240912,123000,655329640,7620,7560,7620,7560,241
20240912,122900,653500110,7550,7550,7550,7550,0
20240912,122800,653500110,7550,7550,7550,7550,11
20240912,122700,653417060,7550,7550,7550,7550,34
20240912,122600,653160360,7530,7530,7530,7530,0
20240912,122500,653160360,7530,7530,7530,7530,0
20240912,122400,653160360,7530,7530,7530,7530,0
20240912,122300,653160360,7530,7520,7530,7520,54
20240912,122200,652754140,7530,7530,7530,7530,6
20240912,122100,652708960,7530,7530,7530,7530,0
20240912,122000,652708960,7530,7530,7530,7530,0
20240912,121900,652708960,7530,7530,7530,7530,0
20240912,121800,652708960,7530,7550,7550,7530,71
20240912,121700,652174100,7560,7560,7560,7560,39
20240912,121600,651879260,7550,7550,7550,7550,12
20240912,121500,651788660,7550,7550,7550,7550,4
20240912,121400,651758460,7560,7560,7560,7560,0
20240912,121300,651758460,7560,7560,7560,7560,1
20240912,121200,651750900,7580,7580,7580,7580,0
20240912,121100,651750900,7580,7580,7580,7580,0
20240912,121000,651750900,7580,7580,7580,7580,0
20240912,120900,651750900,7580,7580,7580,7580,0
20240912,120800,651750900,7580,7580,7580,7580,0
20240912,120700,651750900,7580,7580,7580,7580,0
20240912,120600,651750900,7580,7580,7580,7580,0
20240912,120500,651750900,7580,7580,7580,7580,0
20240912,120400,651750900,7580,7580,7580,7580,0
20240912,120300,651750900,7580,7580,7580,7580,0
20240912,120200,651750900,7580,7580,7580,7580,0
20240912,120100,651750900,7580,7580,7580,7580,30
20240912,120000,651523500,7580,7580,7580,7580,0
20240912,115900,651523500,7580,7580,7580,7580,0
20240912,115800,651523500,7580,7580,7580,7580,0
20240912,115700,651523500,7580,7570,7580,7570,271
20240912,115600,649470160,7510,7510,7510,7510,1
20240912,115500,649462650,7510,7510,7510,7510,45
20240912,115400,649124700,7510,7510,7510,7510,0
20240912,115300,649124700,7510,7510,7510,7510,0
20240912,115200,649124700,7510,7510,7510,7510,1
20240912,115100,649117190,7520,7500,7530,7500,1440
20240912,115000,638285990,7500,7530,7530,7500,1560
20240912,114900,626580280,7540,7540,7540,7540,0
20240912,114800,626580280,7540,7540,7540,7540,1
20240912,114700,626572740,7540,7540,7540,7540,234
20240912,114600,624808380,7540,7550,7550,7540,111
20240912,114500,623971330,7540,7560,7560,7540,2850
20240912,114400,602461750,7570,7580,7580,7570,28
20240912,114300,602249520,7580,7580,7580,7580,4
20240912,114200,602219200,7580,7580,7580,7580,0
20240912,114100,602219200,7580,7580,7580,7580,0
20240912,114000,602219200,7580,7580,7580,7580,3
20240912,113900,602196460,7560,7560,7560,7560,2
20240912,113800,602181340,7550,7550,7550,7550,60
20240912,113700,601728340,7550,7600,7600,7550,1382
20240912,113600,591284720,7600,7600,7600,7600,0
20240912,113500,591284720,7600,7600,7600,7600,1
20240912,113400,591277120,7600,7600,7600,7600,0
20240912,113300,591277120,7600,7600,7600,7600,0
20240912,113200,591277120,7600,7600,7600,7600,6
20240912,113100,591231520,7580,7580,7580,7580,0
20240912,113000,591231520,7580,7580,7580,7580,0
20240912,112900,591231520,7580,7580,7580,7580,219
20240912,112800,589571500,7610,7610,7610,7610,0
20240912,112700,589571500,7610,7610,7610,7610,0
20240912,112600,589571500,7610,7610,7610,7610,60
20240912,112500,589114900,7560,7560,7560,7560,0
20240912,112400,589114900,7560,7570,7570,7560,161
20240912,112300,587896590,7570,7570,7570,7570,597
20240912,112200,583377300,7560,7640,7640,7560,479
20240912,112100,579724890,7690,7690,7690,7690,1
20240912,112000,579717200,7710,7700,7710,7700,56
20240912,111900,579285820,7690,7690,7690,7690,0
20240912,111800,579285820,7690,7690,7690,7690,99
20240912,111700,578524510,7690,7640,7690,7640,117
20240912,111600,577625630,7700,7700,7700,7700,560
20240912,111500,573313630,7730,7720,7730,7720,50
20240912,111400,572927350,7730,7730,7730,7730,0
20240912,111300,572927350,7730,7730,7730,7730,1
20240912,111200,572919620,7730,7730,7730,7730,296
20240912,111100,570631540,7720,7710,7720,7710,400
20240912,111000,567544540,7710,7710,7710,7700,321
20240912,110900,565069650,7710,7710,7710,7700,140
20240912,110800,563991000,7710,7700,7710,7700,124
20240912,110700,563035560,7730,7650,7730,7650,110
20240912,110600,562188480,7640,7630,7640,7630,424
20240912,110500,558952500,7600,7600,7600,7600,0
20240912,110400,558952500,7600,7600,7600,7600,0
20240912,110300,558952500,7600,7600,7600,7600,0
20240912,110200,558952500,7600,7600,7600,7600,0
20240912,110100,558952500,7600,7600,7600,7600,0
20240912,110000,558952500,7600,7590,7600,7590,754
20240912,105900,553222130,7590,7590,7590,7590,0
20240912,105800,553222130,7590,7580,7590,7580,343
20240912,105700,550621930,7540,7540,7540,7540,0
20240912,105600,550621930,7540,7540,7540,7540,3
20240912,105500,550599310,7540,7550,7550,7540,118
20240912,105400,549708600,7550,7550,7550,7550,173
20240912,105300,548402450,7560,7570,7570,7560,214
20240912,105200,546784400,7570,7570,7570,7570,0
20240912,105100,546784400,7570,7600,7600,7570,916
20240912,105000,539836290,7610,7610,7610,7610,0
20240912,104900,539836290,7610,7650,7650,7610,351
20240912,104800,537160440,7650,7650,7650,7650,15
20240912,104700,537045690,7630,7620,7650,7620,952
20240912,104600,529779980,7600,7600,7600,7600,1
20240912,104500,529772380,7600,7670,7700,7600,1305
20240912,104400,519758810,7670,7660,7680,7640,1575
20240912,104300,507701380,7690,7600,7700,7600,1053
20240912,104200,499614750,7580,7580,7580,7580,0
20240912,104100,499614750,7580,7580,7580,7580,100
20240912,104000,498856750,7580,7580,7580,7580,1
20240912,103900,498849170,7580,7560,7580,7560,769
20240912,103800,493024890,7550,7540,7610,7540,944
20240912,103700,485882850,7540,7570,7570,7540,303
20240912,103600,483590910,7570,7420,7570,7420,1656
20240912,103500,471184440,7420,7370,7420,7370,396
20240912,103400,468257000,7370,7370,7370,7370,0
20240912,103300,468257000,7370,7370,7370,7370,0
20240912,103200,468257000,7370,7380,7380,7370,75
20240912,103100,467703840,7370,7330,7370,7330,826
20240912,103000,461626230,7340,7350,7350,7340,387
20240912,102900,458784420,7350,7360,7360,7350,426
20240912,102800,455653110,7360,7360,7360,7360,0
20240912,102700,455653110,7360,7360,7360,7360,108
20240912,102600,454858230,7360,7360,7360,7360,10
20240912,102500,454784630,7360,7390,7390,7360,62
20240912,102400,454327350,7390,7390,7390,7390,0
20240912,102300,454327350,7390,7390,7390,7390,165
20240912,102200,453108000,7360,7370,7370,7360,65
20240912,102100,452629450,7360,7360,7360,7360,0
20240912,102000,452629450,7360,7360,7360,7360,0
20240912,101900,452629450,7360,7360,7360,7360,0
20240912,101800,452629450,7360,7360,7360,7360,67
20240912,101700,452136330,7350,7320,7350,7320,363
20240912,101600,449468970,7310,7330,7330,7310,432
20240912,101500,446306620,7340,7350,7360,7340,591
20240912,101400,441964070,7350,7350,7350,7350,5
20240912,101300,441927320,7350,7350,7350,7350,80
20240912,101200,441339320,7350,7350,7350,7350,0
20240912,101100,441339320,7350,7350,7350,7350,29
20240912,101000,441126170,7350,7330,7350,7310,3090
20240912,100900,418460100,7330,7350,7350,7330,582
20240912,100800,414185160,7350,7420,7420,7350,7280
20240912,100700,360276730,7430,7430,7440,7430,710
20240912,100600,355000460,7430,7430,7430,7430,63
20240912,100500,354532370,7480,7460,7480,7460,138
20240912,100400,353501890,7460,7470,7470,7460,295
20240912,100300,351300190,7500,7500,7500,7500,642
20240912,100200,346485190,7510,7460,7510,7460,618
20240912,100100,341860140,7450,7450,7450,7450,402
20240912,100000,338865240,7450,7450,7450,7450,351
20240912,095900,336250290,7450,7450,7450,7450,3
20240912,095800,336227940,7450,7450,7450,7450,0
20240912,095700,336227940,7450,7450,7450,7450,416
20240912,095600,333128740,7420,7420,7420,7420,0
20240912,095500,333128740,7420,7420,7420,7420,153
20240912,095400,331993480,7420,7420,7420,7420,270
20240912,095300,329990080,7410,7420,7420,7410,10
20240912,095200,329915910,7410,7410,7410,7410,0
20240912,095100,329915910,7410,7410,7410,7410,0
20240912,095000,329915910,7410,7450,7450,7410,624
20240912,094900,325280670,7410,7410,7410,7410,0
20240912,094800,325280670,7410,7510,7510,7410,1203
20240912,094700,316317820,7520,7520,7520,7520,1
20240912,094600,316310300,7520,7480,7520,7480,3558
20240912,094500,289629210,7420,7450,7480,7420,485
20240912,094400,286013200,7410,7410,7410,7410,2
20240912,094300,285998380,7400,7360,7400,7360,1015
20240912,094200,278496660,7310,7350,7350,7310,1133
20240912,094100,270192420,7350,7360,7360,7350,202
20240912,094000,268707480,7390,7380,7390,7380,66
20240912,093900,268220390,7380,7380,7380,7380,8
20240912,093800,268161350,7350,7360,7360,7350,508
20240912,093700,264426200,7360,7380,7380,7360,477
20240912,093600,260912510,7370,7370,7370,7370,4
20240912,093500,260883030,7370,7370,7370,7370,4
20240912,093400,260853550,7370,7380,7380,7370,246
20240912,093300,259040410,7390,7390,7390,7390,5
20240912,093200,259003460,7390,7390,7400,7390,311
20240912,093100,256704070,7390,7360,7390,7360,245
20240912,093000,254893670,7370,7480,7480,7370,674
20240912,092900,249890450,7480,7480,7480,7480,1065
20240912,092800,241924250,7490,7490,7490,7490,4
20240912,092700,241894290,7500,7500,7500,7500,100
20240912,092600,241144290,7500,7480,7500,7480,1352
20240912,092500,231010730,7480,7480,7480,7470,303
20240912,092400,228744300,7480,7440,7480,7440,864
20240912,092300,222300670,7440,7420,7450,7420,1037
20240912,092200,214603390,7420,7440,7460,7420,565
20240912,092100,210392610,7480,7500,7500,7480,39
20240912,092000,210100390,7500,7400,7500,7350,3917
20240912,091900,180972680,7390,7430,7430,7390,952
20240912,091800,173908800,7430,7450,7450,7420,176
20240912,091700,172601770,7440,7440,7440,7440,11
20240912,091600,172519930,7440,7460,7460,7430,1070
20240912,091500,164558180,7450,7430,7460,7430,550
20240912,091400,160459770,7380,7470,7490,7380,2180
20240912,091300,144262490,7500,7580,7580,7500,2970
20240912,091200,121926790,7580,7570,7580,7570,360
20240912,091100,119200470,7590,7560,7590,7560,515
20240912,091000,115306620,7600,7610,7630,7570,838
20240912,090900,108930190,7560,7600,7600,7560,239
20240912,090800,107119030,7600,7620,7620,7600,245
20240912,090700,105252200,7620,7620,7620,7620,1599
20240912,090600,93067820,7580,7550,7580,7550,651
20240912,090500,88142250,7550,7550,7550,7550,328
20240912,090400,85665850,7540,7560,7580,7530,1134
20240912,090300,77101690,7560,7660,7660,7540,1316
20240912,090200,67091120,7660,7660,7690,7660,114
20240912,090100,66216360,7660,7630,7750,7540,2272
20240912,090000,48924140,7550,8080,8080,7530,6155