stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,200200,1983891060,10170,10170,10170,10170,5108
20240913,200100,1983891060,10170,10170,10170,10170,0
20240913,200000,1983891060,10170,10170,10170,10170,0
20240913,195900,1983891060,10170,10170,10170,10170,0
20240913,195800,1983891060,10170,10170,10170,10170,0
20240913,195700,1983891060,10170,10170,10170,10170,0
20240913,195600,1983891060,10170,10170,10170,10170,0
20240913,195500,1983891060,10170,10170,10170,10170,0
20240913,195400,1983891060,10170,10170,10170,10170,0
20240913,195300,1983891060,10170,10170,10170,10170,0
20240913,195200,1983891060,10170,10170,10170,10170,0
20240913,195100,1983891060,10170,10170,10170,10170,0
20240913,195000,1983891060,10170,10170,10170,10170,0
20240913,194900,1983891060,10170,10170,10170,10170,0
20240913,194800,1983891060,10170,10170,10170,10170,0
20240913,194700,1983891060,10170,10170,10170,10170,0
20240913,194600,1983891060,10170,10170,10170,10170,0
20240913,194500,1983891060,10170,10170,10170,10170,0
20240913,194400,1983891060,10170,10170,10170,10170,0
20240913,194300,1983891060,10170,10170,10170,10170,0
20240913,194200,1983891060,10170,10170,10170,10170,0
20240913,194100,1983891060,10170,10170,10170,10170,0
20240913,194000,1983891060,10170,10170,10170,10170,0
20240913,193900,1983891060,10170,10170,10170,10170,0
20240913,193800,1983891060,10170,10170,10170,10170,0
20240913,193700,1983891060,10170,10170,10170,10170,0
20240913,193600,1983891060,10170,10170,10170,10170,0
20240913,193500,1983891060,10170,10170,10170,10170,0
20240913,193400,1983891060,10170,10170,10170,10170,0
20240913,193300,1983891060,10170,10170,10170,10170,0
20240913,193200,1983891060,10170,10170,10170,10170,5108
20240913,193100,1983891060,10170,10170,10170,10170,0
20240913,193000,1983891060,10170,10170,10170,10170,0
20240913,192900,1983891060,10170,10170,10170,10170,0
20240913,192800,1983891060,10170,10170,10170,10170,0
20240913,192700,1983891060,10170,10170,10170,10170,0
20240913,192600,1983891060,10170,10170,10170,10170,0
20240913,192500,1983891060,10170,10170,10170,10170,0
20240913,192400,1983891060,10170,10170,10170,10170,0
20240913,192300,1983891060,10170,10170,10170,10170,0
20240913,192200,1983891060,10170,10170,10170,10170,0
20240913,192100,1983891060,10170,10170,10170,10170,0
20240913,192000,1983891060,10170,10170,10170,10170,0
20240913,191900,1983891060,10170,10170,10170,10170,0
20240913,191800,1983891060,10170,10170,10170,10170,0
20240913,191700,1983891060,10170,10170,10170,10170,0
20240913,191600,1983891060,10170,10170,10170,10170,0
20240913,191500,1983891060,10170,10170,10170,10170,0
20240913,191400,1983891060,10170,10170,10170,10170,0
20240913,191300,1983891060,10170,10170,10170,10170,0
20240913,191200,1983891060,10170,10170,10170,10170,0
20240913,191100,1983891060,10170,10170,10170,10170,0
20240913,191000,1983891060,10170,10170,10170,10170,0
20240913,190900,1983891060,10170,10170,10170,10170,0
20240913,190800,1983891060,10170,10170,10170,10170,0
20240913,190700,1983891060,10170,10170,10170,10170,0
20240913,190600,1983891060,10170,10170,10170,10170,0
20240913,190500,1983891060,10170,10170,10170,10170,0
20240913,190400,1983891060,10170,10170,10170,10170,0
20240913,190300,1983891060,10170,10170,10170,10170,0
20240913,190200,1983891060,10170,10170,10170,10170,5108
20240913,190100,1983891060,10170,10170,10170,10170,0
20240913,190000,1983891060,10170,10170,10170,10170,0
20240913,185900,1983891060,10170,10170,10170,10170,0
20240913,185800,1983891060,10170,10170,10170,10170,0
20240913,185700,1983891060,10170,10170,10170,10170,0
20240913,185600,1983891060,10170,10170,10170,10170,0
20240913,185500,1983891060,10170,10170,10170,10170,0
20240913,185400,1983891060,10170,10170,10170,10170,0
20240913,185300,1983891060,10170,10170,10170,10170,0
20240913,185200,1983891060,10170,10170,10170,10170,0
20240913,185100,1983891060,10170,10170,10170,10170,0
20240913,185000,1983891060,10170,10170,10170,10170,0
20240913,184900,1983891060,10170,10170,10170,10170,0
20240913,184800,1983891060,10170,10170,10170,10170,0
20240913,184700,1983891060,10170,10170,10170,10170,0
20240913,184600,1983891060,10170,10170,10170,10170,0
20240913,184500,1983891060,10170,10170,10170,10170,0
20240913,184400,1983891060,10170,10170,10170,10170,0
20240913,184300,1983891060,10170,10170,10170,10170,0
20240913,184200,1983891060,10170,10170,10170,10170,0
20240913,184100,1983891060,10170,10170,10170,10170,0
20240913,184000,1983891060,10170,10170,10170,10170,0
20240913,183900,1983891060,10170,10170,10170,10170,0
20240913,183800,1983891060,10170,10170,10170,10170,0
20240913,183700,1983891060,10170,10170,10170,10170,0
20240913,183600,1983891060,10170,10170,10170,10170,0
20240913,183500,1983891060,10170,10170,10170,10170,0
20240913,183400,1983891060,10170,10170,10170,10170,0
20240913,183300,1983891060,10170,10170,10170,10170,0
20240913,183200,1983891060,10170,10170,10170,10170,5108
20240913,183100,1983891060,10170,10170,10170,10170,0
20240913,183000,1983891060,10170,10170,10170,10170,0
20240913,182900,1983891060,10170,10170,10170,10170,0
20240913,182800,1983891060,10170,10170,10170,10170,0
20240913,182700,1983891060,10170,10170,10170,10170,0
20240913,182600,1983891060,10170,10170,10170,10170,0
20240913,182500,1983891060,10170,10170,10170,10170,0
20240913,182400,1983891060,10170,10170,10170,10170,0
20240913,182300,1983891060,10170,10170,10170,10170,0
20240913,182200,1983891060,10170,10170,10170,10170,0
20240913,182100,1983891060,10170,10170,10170,10170,0
20240913,182000,1983891060,10170,10170,10170,10170,0
20240913,181900,1983891060,10170,10170,10170,10170,0
20240913,181800,1983891060,10170,10170,10170,10170,0
20240913,181700,1983891060,10170,10170,10170,10170,0
20240913,181600,1983891060,10170,10170,10170,10170,0
20240913,181500,1983891060,10170,10170,10170,10170,0
20240913,181400,1983891060,10170,10170,10170,10170,0
20240913,181300,1983891060,10170,10170,10170,10170,0
20240913,181200,1983891060,10170,10170,10170,10170,0
20240913,181100,1983891060,10170,10170,10170,10170,0
20240913,181000,1983891060,10170,10170,10170,10170,0
20240913,180900,1983891060,10170,10170,10170,10170,0
20240913,180800,1983891060,10170,10170,10170,10170,0
20240913,180700,1983891060,10170,10170,10170,10170,0
20240913,180600,1983891060,10170,10170,10170,10170,0
20240913,180500,1983891060,10170,10170,10170,10170,0
20240913,180400,1983891060,10170,10170,10170,10170,0
20240913,180300,1983891060,10170,10170,10170,10170,0
20240913,180200,1983891060,10170,10170,10170,10170,5108
20240913,180100,1983891060,10170,10170,10170,10170,0
20240913,180000,1983891060,10170,10170,10170,10170,0
20240913,175900,1983891060,10170,10170,10170,10170,0
20240913,175800,1983891060,10170,10170,10170,10170,0
20240913,175700,1983891060,10170,10170,10170,10170,0
20240913,175600,1983891060,10170,10170,10170,10170,0
20240913,175500,1983891060,10170,10170,10170,10170,0
20240913,175400,1983891060,10170,10170,10170,10170,0
20240913,175300,1983891060,10170,10170,10170,10170,0
20240913,175200,1983891060,10170,10170,10170,10170,0
20240913,175100,1983891060,10170,10170,10170,10170,0
20240913,175000,1983891060,10170,10170,10170,10170,0
20240913,174900,1983891060,10170,10170,10170,10170,0
20240913,174800,1983891060,10170,10170,10170,10170,0
20240913,174700,1983891060,10170,10170,10170,10170,0
20240913,174600,1983891060,10170,10170,10170,10170,0
20240913,174500,1983891060,10170,10170,10170,10170,0
20240913,174400,1983891060,10170,10170,10170,10170,0
20240913,174300,1983891060,10170,10170,10170,10170,0
20240913,174200,1983891060,10170,10170,10170,10170,0
20240913,174100,1983891060,10170,10170,10170,10170,0
20240913,174000,1983891060,10170,10170,10170,10170,0
20240913,173900,1983891060,10170,10170,10170,10170,0
20240913,173800,1983891060,10170,10170,10170,10170,0
20240913,173700,1983891060,10170,10170,10170,10170,0
20240913,173600,1983891060,10170,10170,10170,10170,0
20240913,173500,1983891060,10170,10170,10170,10170,0
20240913,173400,1983891060,10170,10170,10170,10170,0
20240913,173300,1983891060,10170,10170,10170,10170,0
20240913,173200,1983891060,10170,10170,10170,10170,5108
20240913,173100,1983891060,10170,10170,10170,10170,0
20240913,173000,1983891060,10170,10170,10170,10170,0
20240913,172900,1983891060,10170,10170,10170,10170,0
20240913,172800,1983891060,10170,10170,10170,10170,0
20240913,172700,1983891060,10170,10170,10170,10170,0
20240913,172600,1983891060,10170,10170,10170,10170,0
20240913,172500,1983891060,10170,10170,10170,10170,0
20240913,172400,1983891060,10170,10170,10170,10170,0
20240913,172300,1983891060,10170,10170,10170,10170,0
20240913,172200,1983891060,10170,10170,10170,10170,0
20240913,172100,1983891060,10170,10170,10170,10170,0
20240913,172000,1983891060,10170,10170,10170,10170,0
20240913,171900,1983891060,10170,10170,10170,10170,0
20240913,171800,1983891060,10170,10170,10170,10170,0
20240913,171700,1983891060,10170,10170,10170,10170,0
20240913,171600,1983891060,10170,10170,10170,10170,0
20240913,171500,1983891060,10170,10170,10170,10170,0
20240913,171400,1983891060,10170,10170,10170,10170,0
20240913,171300,1983891060,10170,10170,10170,10170,0
20240913,171200,1983891060,10170,10170,10170,10170,0
20240913,171100,1983891060,10170,10170,10170,10170,0
20240913,171000,1983891060,10170,10170,10170,10170,0
20240913,170900,1983891060,10170,10170,10170,10170,0
20240913,170800,1983891060,10170,10170,10170,10170,0
20240913,170700,1983891060,10170,10170,10170,10170,0
20240913,170600,1983891060,10170,10170,10170,10170,0
20240913,170500,1983891060,10170,10170,10170,10170,0
20240913,170400,1983891060,10170,10170,10170,10170,0
20240913,170300,1983891060,10170,10170,10170,10170,0
20240913,170200,1983891060,10170,10170,10170,10170,5108
20240913,170100,1983891060,10170,10170,10170,10170,0
20240913,170000,1983891060,10170,10170,10170,10170,0
20240913,165900,1983891060,10170,10170,10170,10170,0
20240913,165800,1983891060,10170,10170,10170,10170,0
20240913,165700,1983891060,10170,10170,10170,10170,0
20240913,165600,1983891060,10170,10170,10170,10170,0
20240913,165500,1983891060,10170,10170,10170,10170,0
20240913,165400,1983891060,10170,10170,10170,10170,0
20240913,165300,1983891060,10170,10170,10170,10170,0
20240913,165200,1983891060,10170,10170,10170,10170,0
20240913,165100,1983891060,10170,10170,10170,10170,0
20240913,165000,1983891060,10170,10170,10170,10170,0
20240913,164900,1983891060,10170,10170,10170,10170,0
20240913,164800,1983891060,10170,10170,10170,10170,0
20240913,164700,1983891060,10170,10170,10170,10170,0
20240913,164600,1983891060,10170,10170,10170,10170,0
20240913,164500,1983891060,10170,10170,10170,10170,0
20240913,164400,1983891060,10170,10170,10170,10170,0
20240913,164300,1983891060,10170,10170,10170,10170,0
20240913,164200,1983891060,10170,10170,10170,10170,0
20240913,164100,1983891060,10170,10170,10170,10170,0
20240913,164000,1983891060,10170,10170,10170,10170,0
20240913,163900,1983891060,10170,10170,10170,10170,0
20240913,163800,1983891060,10170,10170,10170,10170,0
20240913,163700,1983891060,10170,10170,10170,10170,0
20240913,163600,1983891060,10170,10170,10170,10170,0
20240913,163500,1983891060,10170,10170,10170,10170,0
20240913,163400,1983891060,10170,10170,10170,10170,0
20240913,163300,1983891060,10170,10170,10170,10170,0
20240913,163200,1983891060,10170,10170,10170,10170,5108
20240913,163100,1983891060,10170,10170,10170,10170,0
20240913,163000,1983891060,10170,10170,10170,10170,0
20240913,162900,1983891060,10170,10170,10170,10170,0
20240913,162800,1983891060,10170,10170,10170,10170,0
20240913,162700,1983891060,10170,10170,10170,10170,0
20240913,162600,1983891060,10170,10170,10170,10170,0
20240913,162500,1983891060,10170,10170,10170,10170,0
20240913,162400,1983891060,10170,10170,10170,10170,0
20240913,162300,1983891060,10170,10170,10170,10170,0
20240913,162200,1983891060,10170,10170,10170,10170,0
20240913,162100,1983891060,10170,10170,10170,10170,0
20240913,162000,1983891060,10170,10170,10170,10170,0
20240913,161900,1983891060,10170,10170,10170,10170,0
20240913,161800,1983891060,10170,10170,10170,10170,0
20240913,161700,1983891060,10170,10170,10170,10170,0
20240913,161600,1983891060,10170,10170,10170,10170,0
20240913,161500,1983891060,10170,10170,10170,10170,0
20240913,161400,1983891060,10170,10170,10170,10170,0
20240913,161300,1983891060,10170,10170,10170,10170,0
20240913,161200,1983891060,10170,10170,10170,10170,0
20240913,161100,1983891060,10170,10170,10170,10170,0
20240913,161000,1983891060,10170,10170,10170,10170,0
20240913,160900,1983891060,10170,10170,10170,10170,0
20240913,160800,1983891060,10170,10170,10170,10170,0
20240913,160700,1983891060,10170,10170,10170,10170,0
20240913,160600,1983891060,10170,10170,10170,10170,0
20240913,160500,1983891060,10170,10170,10170,10170,0
20240913,160400,1983891060,10170,10170,10170,10170,0
20240913,160300,1983891060,10170,10170,10170,10170,0
20240913,160200,1983891060,10170,10170,10170,10170,5108
20240913,160100,1983891060,10170,10170,10170,10170,0
20240913,160000,1983891060,10170,10170,10170,10170,0
20240913,155900,1983891060,10170,10170,10170,10170,0
20240913,155800,1983891060,10170,10170,10170,10170,0
20240913,155700,1983891060,10170,10170,10170,10170,0
20240913,155600,1983891060,10170,10170,10170,10170,0
20240913,155500,1983891060,10170,10170,10170,10170,0
20240913,155400,1983891060,10170,10170,10170,10170,0
20240913,155300,1983891060,10170,10170,10170,10170,0
20240913,155200,1983891060,10170,10170,10170,10170,0
20240913,155100,1983891060,10170,10170,10170,10170,0
20240913,155000,1983891060,10170,10170,10170,10170,0
20240913,154900,1983891060,10170,10170,10170,10170,0
20240913,154800,1983891060,10170,10170,10170,10170,0
20240913,154700,1983891060,10170,10170,10170,10170,0
20240913,154600,1983891060,10170,10170,10170,10170,0
20240913,154500,1983891060,10170,10170,10170,10170,0
20240913,154400,1983891060,10170,10170,10170,10170,0
20240913,154300,1983891060,10170,10170,10170,10170,0
20240913,154200,1983891060,10170,10170,10170,10170,0
20240913,154100,1983891060,10170,10170,10170,10170,0
20240913,154000,1983891060,10170,10170,10170,10170,0
20240913,153900,1983891060,10170,10170,10170,10170,0
20240913,153800,1983891060,10170,10170,10170,10170,0
20240913,153700,1983891060,10170,10170,10170,10170,0
20240913,153600,1983891060,10170,10170,10170,10170,0
20240913,153500,1983891060,10170,10170,10170,10170,0
20240913,153400,1983891060,10170,10170,10170,10170,0
20240913,153300,1983891060,10170,10170,10170,10170,0
20240913,153200,1983891060,10170,10170,10170,10170,5108
20240913,153100,1983891060,10170,10170,10170,10170,0
20240913,153000,1983891060,10170,10170,10170,10170,5108
20240913,152900,1931942700,10180,10180,10180,10180,0
20240913,152800,1931942700,10180,10180,10180,10180,0
20240913,152700,1931942700,10180,10180,10180,10180,0
20240913,152600,1931942700,10180,10180,10180,10180,0
20240913,152500,1931942700,10180,10180,10180,10180,0
20240913,152400,1931942700,10180,10180,10180,10180,0
20240913,152300,1931942700,10180,10180,10180,10180,0
20240913,152200,1931942700,10180,10180,10180,10180,0
20240913,152100,1931942700,10180,10180,10180,10180,0
20240913,152000,1931942700,10180,10180,10180,10180,0
20240913,151900,1931942700,10180,10150,10180,10140,652
20240913,151800,1925318140,10150,10170,10170,10140,293
20240913,151700,1922345590,10170,10170,10170,10170,11
20240913,151600,1922233720,10170,10140,10170,10140,1556
20240913,151500,1906428940,10140,10140,10150,10140,35
20240913,151400,1906073940,10140,10140,10150,10140,50
20240913,151300,1905566930,10150,10140,10150,10140,230
20240913,151200,1903234640,10140,10150,10150,10140,119
20240913,151100,1902027850,10150,10150,10150,10150,20
20240913,151000,1901824850,10140,10140,10140,10140,4
20240913,150900,1901784290,10140,10150,10150,10140,173
20240913,150800,1900028370,10160,10150,10160,10150,100
20240913,150700,1899012870,10150,10150,10150,10150,201
20240913,150600,1896972720,10140,10140,10150,10140,333
20240913,150500,1893594500,10140,10140,10150,10140,22
20240913,150400,1893371220,10150,10140,10150,10140,282
20240913,150300,1890510920,10140,10150,10150,10140,30
20240913,150200,1890206600,10150,10150,10150,10150,51
20240913,150100,1889688950,10150,10150,10150,10150,73
20240913,150000,1888948000,10140,10140,10140,10140,259
20240913,145900,1886321740,10150,10160,10160,10150,284
20240913,145800,1883438440,10160,10160,10160,10160,0
20240913,145700,1883438440,10160,10160,10160,10160,128
20240913,145600,1882137960,10160,10160,10160,10160,13
20240913,145500,1882005880,10160,10160,10170,10160,173
20240913,145400,1880247520,10160,10160,10160,10160,1
20240913,145300,1880237360,10150,10150,10150,10150,325
20240913,145200,1876938610,10150,10160,10170,10150,1284
20240913,145100,1863899370,10170,10170,10170,10170,83
20240913,145000,1863055260,10170,10170,10170,10160,58
20240913,144900,1862465540,10170,10170,10170,10160,199
20240913,144800,1860443470,10170,10160,10170,10160,20
20240913,144700,1860240220,10170,10170,10170,10170,5
20240913,144600,1860189370,10170,10170,10170,10160,326
20240913,144500,1856874080,10180,10180,10180,10170,4
20240913,144400,1856833370,10170,10170,10170,10170,143
20240913,144300,1855379060,10170,10170,10180,10160,787
20240913,144200,1847369960,10170,10160,10170,10150,1103
20240913,144100,1836155930,10160,10160,10160,10160,1
20240913,144000,1836145770,10160,10160,10160,10160,106
20240913,143900,1835068810,10160,10150,10160,10150,377
20240913,143800,1831242200,10150,10130,10160,10130,1529
20240913,143700,1815748580,10130,10130,10130,10120,971
20240913,143600,1805912360,10130,10140,10140,10130,439
20240913,143500,1801462800,10130,10110,10160,10110,6118
20240913,143400,1739500720,10110,10110,10110,10110,1
20240913,143300,1739490610,10090,10100,10100,10090,229
20240913,143200,1737179000,10090,10090,10090,10090,210
20240913,143100,1735060100,10090,10110,10110,10090,191
20240913,143000,1733132890,10090,10120,10120,10090,242
20240913,142900,1730690810,10120,10090,10120,10090,1916
20240913,142800,1711328380,10100,10100,10100,10100,76
20240913,142700,1710560780,10100,10110,10110,10100,882
20240913,142600,1701644650,10110,10120,10120,10110,35
20240913,142500,1701290610,10120,10120,10120,10120,114
20240913,142400,1700136930,10120,10100,10120,10100,523
20240913,142300,1694850100,10100,10100,10100,10100,42
20240913,142200,1694425900,10100,10090,10100,10090,59
20240913,142100,1693830560,10090,10090,10090,10090,184
20240913,142000,1691974000,10100,10100,10100,10100,9
20240913,141900,1691883100,10100,10100,10100,10100,422
20240913,141800,1687620900,10100,10100,10100,10100,41
20240913,141700,1687206800,10110,10110,10110,10110,1
20240913,141600,1687196690,10100,10110,10110,10100,34
20240913,141500,1686853250,10120,10120,10120,10120,0
20240913,141400,1686853250,10120,10100,10120,10100,326
20240913,141300,1683560610,10110,10110,10110,10110,199
20240913,141200,1681548720,10100,10100,10100,10100,3
20240913,141100,1681518420,10100,10100,10100,10100,176
20240913,141000,1679740820,10110,10110,10110,10110,100
20240913,140900,1678729820,10100,10100,10100,10100,74
20240913,140800,1677982420,10100,10100,10100,10100,79
20240913,140700,1677184520,10110,10110,10110,10110,6
20240913,140600,1677123860,10110,10110,10110,10110,98
20240913,140500,1676133080,10120,10130,10130,10120,1202
20240913,140400,1663968830,10130,10120,10130,10120,127
20240913,140300,1662683580,10120,10120,10120,10120,4022
20240913,140200,1621980940,10120,10130,10130,10120,7
20240913,140100,1621910040,10120,10130,10130,10120,277
20240913,140000,1619105790,10120,10110,10120,10110,3025
20240913,135900,1588496830,10110,10100,10110,10100,28
20240913,135800,1588214020,10100,10100,10100,10100,83
20240913,135700,1587375720,10100,10100,10100,10100,79
20240913,135600,1586577820,10110,10090,10110,10090,177
20240913,135500,1584791870,10110,10080,10110,10080,367
20240913,135400,1581087970,10090,10090,10090,10090,120
20240913,135300,1579877170,10090,10100,10100,10090,25
20240913,135200,1579624910,10100,10090,10100,10090,177
20240913,135100,1577837720,10090,10090,10090,10090,41
20240913,135000,1577424030,10090,10090,10100,10090,198
20240913,134900,1575425260,10090,10090,10090,10090,107
20240913,134800,1574345630,10100,10100,10100,10100,182
20240913,134700,1572507430,10090,10090,10090,10090,228
20240913,134600,1570206910,10100,10080,10100,10080,294
20240913,134500,1567242650,10090,10090,10090,10090,63
20240913,134400,1566606980,10080,10080,10080,10080,1
20240913,134300,1566596900,10100,10090,10100,10080,184
20240913,134200,1564740340,10080,10080,10080,10080,373
20240913,134100,1560980500,10070,10070,10070,10070,509
20240913,134000,1555854870,10060,10070,10070,10060,72
20240913,133900,1555130090,10070,10070,10080,10070,82
20240913,133800,1554303580,10070,10070,10070,10070,272
20240913,133700,1551564540,10070,10070,10070,10070,1
20240913,133600,1551554470,10070,10080,10080,10070,8
20240913,133500,1551473890,10070,10070,10070,10070,24
20240913,133400,1551232210,10070,10080,10080,10070,84
20240913,133300,1550385590,10060,10070,10070,10060,10
20240913,133200,1550284940,10070,10070,10070,10070,500
20240913,133100,1545249940,10070,10080,10080,10070,385
20240913,133000,1541372810,10070,10080,10080,10070,2
20240913,132900,1541352660,10070,10070,10080,10070,3
20240913,132800,1541322440,10070,10080,10080,10070,421
20240913,132700,1537080520,10080,10080,10080,10080,12
20240913,132600,1536959560,10090,10090,10090,10090,1
20240913,132500,1536949470,10080,10100,10100,10080,307
20240913,132400,1533850880,10100,10090,10100,10090,286
20240913,132300,1530965120,10090,10090,10090,10090,165
20240913,132200,1529300270,10090,10080,10090,10080,238
20240913,132100,1526900610,10080,10080,10080,10080,137
20240913,132000,1525519650,10080,10080,10080,10080,10
20240913,131900,1525418850,10080,10080,10080,10080,15
20240913,131800,1525267650,10080,10070,10080,10070,94
20240913,131700,1524320290,10080,10080,10080,10080,4
20240913,131600,1524279970,10070,10070,10070,10070,0
20240913,131500,1524279970,10070,10070,10070,10070,10
20240913,131400,1524179270,10070,10070,10070,10070,186
20240913,131300,1522306250,10080,10080,10080,10080,0
20240913,131200,1522306250,10080,10090,10090,10070,449
20240913,131100,1517781080,10080,10080,10080,10080,27
20240913,131000,1517508920,10080,10080,10080,10080,231
20240913,130900,1515180440,10080,10060,10080,10060,418
20240913,130800,1510970880,10050,10050,10050,10050,4
20240913,130700,1510930680,10050,10050,10050,10050,0
20240913,130600,1510930680,10050,10060,10060,10050,122
20240913,130500,1509704360,10050,10060,10060,10050,1191
20240913,130400,1497731900,10060,10070,10070,10060,169
20240913,130300,1496030460,10060,10060,10060,10060,3
20240913,130200,1496000280,10060,10060,10060,10060,69
20240913,130100,1495306140,10060,10080,10080,10060,208
20240913,130000,1493209710,10070,10080,10080,10070,17
20240913,125900,1493038480,10070,10070,10070,10070,71
20240913,125800,1492323510,10070,10070,10070,10070,10
20240913,125700,1492222810,10070,10070,10070,10060,116
20240913,125600,1491054840,10070,10070,10070,10070,1
20240913,125500,1491044770,10070,10070,10070,10070,596
20240913,125400,1485043050,10070,10060,10070,10060,420
20240913,125300,1480817060,10060,10060,10060,10060,395
20240913,125200,1476843360,10060,10060,10060,10060,68
20240913,125100,1476159280,10060,10070,10070,10060,1848
20240913,125000,1457552850,10060,10070,10070,10060,275
20240913,124900,1454785690,10070,10070,10070,10070,1
20240913,124800,1454775620,10070,10080,10080,10070,92
20240913,124700,1453848360,10070,10060,10070,10060,328
20240913,124600,1450547780,10070,10070,10070,10070,4
20240913,124500,1450507500,10070,10050,10070,10050,902
20240913,124400,1441438960,10040,10040,10040,10040,0
20240913,124300,1441438960,10040,10050,10050,10040,645
20240913,124200,1434957770,10050,10040,10050,10040,8
20240913,124100,1434877430,10040,10040,10040,10040,30
20240913,124000,1434576230,10040,10040,10040,10040,7
20240913,123900,1434505950,10040,10040,10040,10030,244
20240913,123800,1432057950,10040,10040,10040,10040,17
20240913,123700,1431887270,10040,10040,10040,10040,0
20240913,123600,1431887270,10040,10040,10040,10040,26
20240913,123500,1431626230,10040,10040,10050,10040,211
20240913,123400,1429507720,10040,10040,10040,10040,113
20240913,123300,1428373200,10050,10050,10050,10040,90
20240913,123200,1427469520,10050,10040,10050,10040,14
20240913,123100,1427328920,10040,10040,10040,10040,1100
20240913,123000,1416284920,10040,10060,10060,10030,2786
20240913,122900,1388301460,10050,10050,10060,10050,272
20240913,122800,1385567260,10050,10040,10050,10040,1308
20240913,122700,1372422020,10050,10050,10050,10050,1
20240913,122600,1372411970,10040,10040,10040,10040,18
20240913,122500,1372231250,10040,10040,10040,10040,150
20240913,122400,1370725250,10040,10040,10050,10040,217
20240913,122300,1368546550,10040,10040,10040,10040,10
20240913,122200,1368446150,10040,10040,10040,10040,83
20240913,122100,1367612830,10040,10040,10040,10040,43
20240913,122000,1367181110,10030,10030,10030,10030,10
20240913,121900,1367080810,10040,10030,10040,10030,247
20240913,121800,1364602740,10040,10030,10040,10030,27
20240913,121700,1364331800,10040,10040,10040,10040,0
20240913,121600,1364331800,10040,10040,10040,10040,24
20240913,121500,1364090840,10040,10040,10040,10040,6
20240913,121400,1364030600,10040,10040,10040,10040,0
20240913,121300,1364030600,10040,10040,10040,10040,32
20240913,121200,1363709320,10050,10030,10050,10030,1462
20240913,121100,1349040670,10030,10020,10030,10020,627
20240913,121000,1342758120,10020,10030,10040,10020,1406
20240913,120900,1328650480,10030,10030,10030,10030,35
20240913,120800,1328299430,10030,10030,10030,10030,4
20240913,120700,1328259310,10040,10050,10050,10000,13768
20240913,120600,1190326350,10060,10060,10060,10060,1
20240913,120500,1190316290,10030,10030,10050,10030,1148
20240913,120400,1178795970,10030,10040,10040,10030,410
20240913,120300,1174682570,10050,10040,10050,10040,191
20240913,120200,1172764820,10050,10050,10050,10050,7
20240913,120100,1172694470,10050,10050,10050,10040,193
20240913,120000,1170756640,10050,10050,10050,10050,2
20240913,115900,1170736540,10050,10050,10050,10050,10
20240913,115800,1170636040,10050,10050,10050,10050,315
20240913,115700,1167470290,10050,10050,10050,10050,0
20240913,115600,1167470290,10050,10050,10050,10050,32
20240913,115500,1167148690,10050,10040,10050,10040,212
20240913,115400,1165019430,10050,10050,10050,10050,6
20240913,115300,1164959130,10040,10040,10040,10040,32
20240913,115200,1164637850,10050,10050,10050,10050,6
20240913,115100,1164577550,10050,10050,10050,10050,2
20240913,115000,1164557450,10030,10030,10040,10030,184
20240913,114900,1162710150,10030,10030,10030,10030,0
20240913,114800,1162710150,10030,10030,10030,10020,627
20240913,114700,1156421760,10030,10030,10030,10020,78
20240913,114600,1155639460,10030,10030,10030,10030,31
20240913,114500,1155328530,10030,10040,10040,10030,696
20240913,114400,1148347480,10040,10040,10040,10040,383
20240913,114300,1144502160,10040,10030,10040,10030,283
20240913,114200,1141663120,10020,10020,10020,10020,30
20240913,114100,1141362520,10030,10010,10030,10010,402
20240913,114000,1137335700,10010,10020,10020,10010,16
20240913,113900,1137175520,10010,10010,10010,10010,12
20240913,113800,1137055400,10020,10020,10030,10010,1310
20240913,113700,1123935600,10020,10040,10040,10020,2245
20240913,113600,1101408330,10040,10040,10050,10040,30
20240913,113500,1101107110,10040,10050,10050,10040,693
20240913,113400,1094148390,10040,10050,10050,10040,675
20240913,113300,1087366440,10040,10050,10050,10040,824
20240913,113200,1079093420,10050,10050,10050,10040,1603
20240913,113100,1062987650,10050,10060,10060,10050,19
20240913,113000,1062796640,10050,10060,10070,10050,1568
20240913,112900,1047030380,10060,10070,10070,10060,123
20240913,112800,1045792380,10070,10070,10070,10070,123
20240913,112700,1044553770,10070,10070,10070,10070,336
20240913,112600,1041170250,10070,10070,10070,10070,2
20240913,112500,1041150110,10070,10080,10080,10070,217
20240913,112400,1038964730,10070,10080,10080,10070,36
20240913,112300,1038601950,10080,10080,10080,10080,37
20240913,112200,1038228990,10080,10090,10090,10060,4380
20240913,112100,994068410,10090,10110,10120,10090,803
20240913,112000,985958620,10120,10120,10120,10120,1
20240913,111900,985948500,10100,10100,10100,10100,31
20240913,111800,985635400,10120,10120,10120,10120,4
20240913,111700,985594920,10120,10110,10120,10110,17
20240913,111600,985423040,10110,10120,10120,10090,1137
20240913,111500,973939610,10130,10120,10130,10120,3
20240913,111400,973909240,10120,10120,10120,10120,6
20240913,111300,973848520,10120,10120,10120,10120,51
20240913,111200,973332400,10140,10130,10140,10100,2079
20240913,111100,952317310,10130,10130,10130,10130,0
20240913,111000,952317310,10130,10140,10140,10130,124
20240913,110900,951060200,10130,10130,10130,10130,0
20240913,110800,951060200,10130,10130,10130,10130,2
20240913,110700,951039940,10130,10130,10130,10130,3
20240913,110600,951009550,10130,10120,10130,10120,66
20240913,110500,950341320,10130,10130,10130,10130,214
20240913,110400,948173500,10130,10130,10130,10130,5
20240913,110300,948122850,10130,10130,10130,10110,847
20240913,110200,939549320,10140,10140,10140,10140,23
20240913,110100,939316100,10140,10140,10140,10140,5
20240913,110000,939265400,10130,10130,10130,10130,245
20240913,105900,936783550,10130,10130,10130,10130,106
20240913,105800,935709770,10130,10120,10130,10120,109
20240913,105700,934606630,10130,10130,10130,10130,4
20240913,105600,934566110,10130,10120,10130,10100,973
20240913,105500,924719820,10120,10120,10130,10120,19
20240913,105400,924527440,10110,10100,10110,10100,219
20240913,105300,922313620,10110,10110,10110,10110,268
20240913,105200,919604140,10110,10110,10110,10100,97
20240913,105100,918623710,10100,10100,10130,10100,532
20240913,105000,913245980,10100,10120,10130,10100,754
20240913,104900,905627110,10130,10100,10130,10100,44
20240913,104800,905182650,10130,10100,10130,10090,275
20240913,104700,902403700,10100,10100,10100,10090,52
20240913,104600,901878730,10090,10100,10100,10090,487
20240913,104500,896963300,10100,10100,10100,10090,41
20240913,104400,896549450,10090,10100,10100,10090,30
20240913,104300,896246700,10100,10100,10100,10100,250
20240913,104200,893721700,10100,10110,10110,10100,1176
20240913,104100,881843930,10100,10110,10110,10100,1418
20240913,104000,867508890,10110,10110,10110,10110,0
20240913,103900,867508890,10110,10120,10120,10110,115
20240913,103800,866345590,10110,10120,10140,10110,624
20240913,103700,860032830,10110,10120,10120,10110,235
20240913,103600,857655900,10120,10130,10130,10110,1139
20240913,103500,846125770,10140,10140,10140,10140,0
20240913,103400,846125770,10140,10130,10150,10120,546
20240913,103300,840590800,10120,10120,10120,10120,50
20240913,103200,840084800,10130,10140,10140,10120,272
20240913,103100,837331850,10140,10150,10150,10140,280
20240913,103000,834491100,10150,10170,10170,10150,77
20240913,102900,833708550,10180,10170,10180,10170,8
20240913,102800,833627180,10150,10140,10170,10130,122
20240913,102700,832388810,10140,10170,10170,10140,269
20240913,102600,829659370,10170,10150,10170,10140,195
20240913,102500,827679190,10140,10140,10140,10140,25
20240913,102400,827425690,10140,10120,10140,10120,515
20240913,102300,822213150,10120,10120,10120,10120,434
20240913,102200,817821070,10110,10140,10140,10110,1503
20240913,102100,802600540,10140,10150,10160,10140,82
20240913,102000,801768540,10150,10140,10150,10130,111
20240913,101900,800643080,10140,10150,10150,10140,104
20240913,101800,799588420,10150,10200,10210,10140,6806
20240913,101700,730297510,10200,10230,10230,10200,147
20240913,101600,728794380,10230,10230,10230,10230,86
20240913,101500,727914600,10230,10230,10230,10230,172
20240913,101400,726155040,10210,10230,10230,10200,269
20240913,101300,723405820,10230,10230,10230,10230,80
20240913,101200,722587420,10230,10220,10230,10220,15
20240913,101100,722434070,10230,10220,10230,10200,115
20240913,101000,721258980,10210,10200,10210,10190,447
20240913,100900,716699680,10210,10190,10210,10190,61
20240913,100800,716077460,10210,10200,10210,10200,113
20240913,100700,714924660,10210,10200,10210,10190,26
20240913,100600,714659520,10200,10200,10200,10200,14
20240913,100500,714516720,10210,10200,10210,10190,524
20240913,100400,709172240,10200,10200,10200,10200,1
20240913,100300,709162040,10200,10210,10210,10190,730
20240913,100200,701717820,10210,10210,10210,10210,6
20240913,100100,701656560,10210,10210,10210,10210,1
20240913,100000,701646350,10210,10200,10210,10190,498
20240913,095900,696570140,10200,10200,10200,10200,5
20240913,095800,696519140,10200,10200,10200,10190,340
20240913,095700,693054520,10190,10190,10200,10190,443
20240913,095600,688539620,10190,10200,10200,10190,862
20240913,095500,679755690,10200,10200,10200,10200,10
20240913,095400,679653690,10200,10190,10200,10190,246
20240913,095300,677145240,10200,10200,10200,10200,77
20240913,095200,676359840,10190,10200,10200,10190,363
20240913,095100,672659850,10210,10200,10220,10200,57
20240913,095000,672078330,10220,10210,10220,10210,113
20240913,094900,670924100,10210,10210,10210,10200,125
20240913,094800,669648000,10210,10200,10210,10200,170
20240913,094700,667913900,10220,10220,10230,10220,230
20240913,094600,665563000,10220,10210,10220,10200,207
20240913,094500,663449680,10210,10210,10210,10180,1073
20240913,094400,652506540,10230,10230,10230,10220,155
20240913,094300,650921890,10230,10240,10240,10220,2286
20240913,094200,627553920,10240,10240,10240,10240,154
20240913,094100,625976960,10240,10270,10270,10240,331
20240913,094000,622582240,10270,10270,10270,10270,120
20240913,093900,621349840,10270,10270,10270,10260,1363
20240913,093800,607351840,10270,10230,10270,10230,2374
20240913,093700,583010150,10240,10240,10240,10220,224
20240913,093600,580716600,10220,10210,10230,10210,197
20240913,093500,578703330,10240,10230,10240,10200,689
20240913,093400,571664580,10200,10230,10230,10200,1878
20240913,093300,552453120,10230,10230,10230,10230,0
20240913,093200,552453120,10230,10230,10230,10230,23
20240913,093100,552217830,10230,10220,10230,10220,159
20240913,093000,550591270,10210,10210,10210,10210,57
20240913,092900,550009300,10210,10160,10210,10150,645
20240913,092800,543450930,10160,10170,10170,10160,399
20240913,092700,539394850,10160,10160,10170,10160,188
20240913,092600,537484020,10170,10150,10170,10150,125
20240913,092500,536213720,10160,10170,10170,10160,89
20240913,092400,535309310,10150,10150,10150,10140,358
20240913,092300,531675710,10150,10140,10150,10140,245
20240913,092200,529191260,10160,10170,10170,10140,2578
20240913,092100,503035120,10170,10170,10170,10150,169
20240913,092000,501319390,10150,10150,10170,10150,380
20240913,091900,497461350,10160,10150,10160,10150,253
20240913,091800,494892490,10150,10200,10200,10150,4113
20240913,091700,452988630,10180,10180,10240,10140,5159
20240913,091600,400290390,10200,10200,10200,10200,18
20240913,091500,400106790,10170,10200,10200,10160,965
20240913,091400,390298090,10160,10170,10170,10150,1919
20240913,091300,370795210,10160,10130,10160,10130,1526
20240913,091200,355325030,10130,10160,10160,10130,3269
20240913,091100,322173230,10160,10170,10170,10160,588
20240913,091000,316198240,10180,10160,10180,10160,106
20240913,090900,315121020,10170,10190,10210,10170,12316
20240913,090800,189605740,10190,10210,10220,10190,1935
20240913,090700,169846630,10220,10230,10240,10220,1531
20240913,090600,154198750,10220,10210,10220,10210,308
20240913,090500,151053200,10210,10150,10210,10150,1649
20240913,090400,134297300,10140,10190,10190,10140,2726
20240913,090300,106578320,10190,10140,10220,10140,961
20240913,090200,96800570,10140,10140,10140,10140,301
20240913,090100,93748430,10140,10130,10190,10130,876
20240913,090000,84868420,10130,10210,10210,10120,8334