stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,200900,1385789870,10160,10160,10160,10160,6090
20240923,200800,1385789870,10160,10160,10160,10160,0
20240923,200700,1385789870,10160,10160,10160,10160,0
20240923,200600,1385789870,10160,10160,10160,10160,0
20240923,200500,1385789870,10160,10160,10160,10160,0
20240923,200400,1385789870,10160,10160,10160,10160,0
20240923,200300,1385789870,10160,10160,10160,10160,0
20240923,200200,1385789870,10160,10160,10160,10160,0
20240923,200100,1385789870,10160,10160,10160,10160,0
20240923,200000,1385789870,10160,10160,10160,10160,0
20240923,195900,1385789870,10160,10160,10160,10160,0
20240923,195800,1385789870,10160,10160,10160,10160,0
20240923,195700,1385789870,10160,10160,10160,10160,0
20240923,195600,1385789870,10160,10160,10160,10160,0
20240923,195500,1385789870,10160,10160,10160,10160,0
20240923,195400,1385789870,10160,10160,10160,10160,0
20240923,195300,1385789870,10160,10160,10160,10160,0
20240923,195200,1385789870,10160,10160,10160,10160,0
20240923,195100,1385789870,10160,10160,10160,10160,0
20240923,195000,1385789870,10160,10160,10160,10160,0
20240923,194900,1385789870,10160,10160,10160,10160,0
20240923,194800,1385789870,10160,10160,10160,10160,0
20240923,194700,1385789870,10160,10160,10160,10160,0
20240923,194600,1385789870,10160,10160,10160,10160,0
20240923,194500,1385789870,10160,10160,10160,10160,0
20240923,194400,1385789870,10160,10160,10160,10160,0
20240923,194300,1385789870,10160,10160,10160,10160,0
20240923,194200,1385789870,10160,10160,10160,10160,0
20240923,194100,1385789870,10160,10160,10160,10160,0
20240923,194000,1385789870,10160,10160,10160,10160,0
20240923,193900,1385789870,10160,10160,10160,10160,6090
20240923,193800,1385789870,10160,10160,10160,10160,0
20240923,193700,1385789870,10160,10160,10160,10160,0
20240923,193600,1385789870,10160,10160,10160,10160,0
20240923,193500,1385789870,10160,10160,10160,10160,0
20240923,193400,1385789870,10160,10160,10160,10160,0
20240923,193300,1385789870,10160,10160,10160,10160,0
20240923,193200,1385789870,10160,10160,10160,10160,0
20240923,193100,1385789870,10160,10160,10160,10160,0
20240923,193000,1385789870,10160,10160,10160,10160,0
20240923,192900,1385789870,10160,10160,10160,10160,0
20240923,192800,1385789870,10160,10160,10160,10160,0
20240923,192700,1385789870,10160,10160,10160,10160,0
20240923,192600,1385789870,10160,10160,10160,10160,0
20240923,192500,1385789870,10160,10160,10160,10160,0
20240923,192400,1385789870,10160,10160,10160,10160,0
20240923,192300,1385789870,10160,10160,10160,10160,0
20240923,192200,1385789870,10160,10160,10160,10160,0
20240923,192100,1385789870,10160,10160,10160,10160,0
20240923,192000,1385789870,10160,10160,10160,10160,0
20240923,191900,1385789870,10160,10160,10160,10160,0
20240923,191800,1385789870,10160,10160,10160,10160,0
20240923,191700,1385789870,10160,10160,10160,10160,0
20240923,191600,1385789870,10160,10160,10160,10160,0
20240923,191500,1385789870,10160,10160,10160,10160,0
20240923,191400,1385789870,10160,10160,10160,10160,0
20240923,191300,1385789870,10160,10160,10160,10160,0
20240923,191200,1385789870,10160,10160,10160,10160,0
20240923,191100,1385789870,10160,10160,10160,10160,0
20240923,191000,1385789870,10160,10160,10160,10160,0
20240923,190900,1385789870,10160,10160,10160,10160,6090
20240923,190800,1385789870,10160,10160,10160,10160,0
20240923,190700,1385789870,10160,10160,10160,10160,0
20240923,190600,1385789870,10160,10160,10160,10160,0
20240923,190500,1385789870,10160,10160,10160,10160,0
20240923,190400,1385789870,10160,10160,10160,10160,0
20240923,190300,1385789870,10160,10160,10160,10160,0
20240923,190200,1385789870,10160,10160,10160,10160,0
20240923,190100,1385789870,10160,10160,10160,10160,0
20240923,190000,1385789870,10160,10160,10160,10160,0
20240923,185900,1385789870,10160,10160,10160,10160,0
20240923,185800,1385789870,10160,10160,10160,10160,0
20240923,185700,1385789870,10160,10160,10160,10160,0
20240923,185600,1385789870,10160,10160,10160,10160,0
20240923,185500,1385789870,10160,10160,10160,10160,0
20240923,185400,1385789870,10160,10160,10160,10160,0
20240923,185300,1385789870,10160,10160,10160,10160,0
20240923,185200,1385789870,10160,10160,10160,10160,0
20240923,185100,1385789870,10160,10160,10160,10160,0
20240923,185000,1385789870,10160,10160,10160,10160,0
20240923,184900,1385789870,10160,10160,10160,10160,0
20240923,184800,1385789870,10160,10160,10160,10160,0
20240923,184700,1385789870,10160,10160,10160,10160,0
20240923,184600,1385789870,10160,10160,10160,10160,0
20240923,184500,1385789870,10160,10160,10160,10160,0
20240923,184400,1385789870,10160,10160,10160,10160,0
20240923,184300,1385789870,10160,10160,10160,10160,0
20240923,184200,1385789870,10160,10160,10160,10160,0
20240923,184100,1385789870,10160,10160,10160,10160,0
20240923,184000,1385789870,10160,10160,10160,10160,0
20240923,183900,1385789870,10160,10160,10160,10160,6090
20240923,183800,1385789870,10160,10160,10160,10160,0
20240923,183700,1385789870,10160,10160,10160,10160,0
20240923,183600,1385789870,10160,10160,10160,10160,0
20240923,183500,1385789870,10160,10160,10160,10160,0
20240923,183400,1385789870,10160,10160,10160,10160,0
20240923,183300,1385789870,10160,10160,10160,10160,0
20240923,183200,1385789870,10160,10160,10160,10160,0
20240923,183100,1385789870,10160,10160,10160,10160,0
20240923,183000,1385789870,10160,10160,10160,10160,0
20240923,182900,1385789870,10160,10160,10160,10160,0
20240923,182800,1385789870,10160,10160,10160,10160,0
20240923,182700,1385789870,10160,10160,10160,10160,0
20240923,182600,1385789870,10160,10160,10160,10160,0
20240923,182500,1385789870,10160,10160,10160,10160,0
20240923,182400,1385789870,10160,10160,10160,10160,0
20240923,182300,1385789870,10160,10160,10160,10160,0
20240923,182200,1385789870,10160,10160,10160,10160,0
20240923,182100,1385789870,10160,10160,10160,10160,0
20240923,182000,1385789870,10160,10160,10160,10160,0
20240923,181900,1385789870,10160,10160,10160,10160,0
20240923,181800,1385789870,10160,10160,10160,10160,0
20240923,181700,1385789870,10160,10160,10160,10160,0
20240923,181600,1385789870,10160,10160,10160,10160,0
20240923,181500,1385789870,10160,10160,10160,10160,0
20240923,181400,1385789870,10160,10160,10160,10160,0
20240923,181300,1385789870,10160,10160,10160,10160,0
20240923,181200,1385789870,10160,10160,10160,10160,0
20240923,181100,1385789870,10160,10160,10160,10160,0
20240923,181000,1385789870,10160,10160,10160,10160,0
20240923,180900,1385789870,10160,10160,10160,10160,6090
20240923,180800,1385789870,10160,10160,10160,10160,0
20240923,180700,1385789870,10160,10160,10160,10160,0
20240923,180600,1385789870,10160,10160,10160,10160,0
20240923,180500,1385789870,10160,10160,10160,10160,0
20240923,180400,1385789870,10160,10160,10160,10160,0
20240923,180300,1385789870,10160,10160,10160,10160,0
20240923,180200,1385789870,10160,10160,10160,10160,0
20240923,180100,1385789870,10160,10160,10160,10160,0
20240923,180000,1385789870,10160,10160,10160,10160,0
20240923,175900,1385789870,10160,10160,10160,10160,0
20240923,175800,1385789870,10160,10160,10160,10160,0
20240923,175700,1385789870,10160,10160,10160,10160,0
20240923,175600,1385789870,10160,10160,10160,10160,0
20240923,175500,1385789870,10160,10160,10160,10160,0
20240923,175400,1385789870,10160,10160,10160,10160,0
20240923,175300,1385789870,10160,10160,10160,10160,0
20240923,175200,1385789870,10160,10160,10160,10160,0
20240923,175100,1385789870,10160,10160,10160,10160,0
20240923,175000,1385789870,10160,10160,10160,10160,0
20240923,174900,1385789870,10160,10160,10160,10160,0
20240923,174800,1385789870,10160,10160,10160,10160,0
20240923,174700,1385789870,10160,10160,10160,10160,0
20240923,174600,1385789870,10160,10160,10160,10160,0
20240923,174500,1385789870,10160,10160,10160,10160,0
20240923,174400,1385789870,10160,10160,10160,10160,0
20240923,174300,1385789870,10160,10160,10160,10160,0
20240923,174200,1385789870,10160,10160,10160,10160,0
20240923,174100,1385789870,10160,10160,10160,10160,0
20240923,174000,1385789870,10160,10160,10160,10160,0
20240923,173900,1385789870,10160,10160,10160,10160,6090
20240923,173800,1385789870,10160,10160,10160,10160,0
20240923,173700,1385789870,10160,10160,10160,10160,0
20240923,173600,1385789870,10160,10160,10160,10160,0
20240923,173500,1385789870,10160,10160,10160,10160,0
20240923,173400,1385789870,10160,10160,10160,10160,0
20240923,173300,1385789870,10160,10160,10160,10160,0
20240923,173200,1385789870,10160,10160,10160,10160,0
20240923,173100,1385789870,10160,10160,10160,10160,0
20240923,173000,1385789870,10160,10160,10160,10160,0
20240923,172900,1385789870,10160,10160,10160,10160,0
20240923,172800,1385789870,10160,10160,10160,10160,0
20240923,172700,1385789870,10160,10160,10160,10160,0
20240923,172600,1385789870,10160,10160,10160,10160,0
20240923,172500,1385789870,10160,10160,10160,10160,0
20240923,172400,1385789870,10160,10160,10160,10160,0
20240923,172300,1385789870,10160,10160,10160,10160,0
20240923,172200,1385789870,10160,10160,10160,10160,0
20240923,172100,1385789870,10160,10160,10160,10160,0
20240923,172000,1385789870,10160,10160,10160,10160,0
20240923,171900,1385789870,10160,10160,10160,10160,0
20240923,171800,1385789870,10160,10160,10160,10160,0
20240923,171700,1385789870,10160,10160,10160,10160,0
20240923,171600,1385789870,10160,10160,10160,10160,0
20240923,171500,1385789870,10160,10160,10160,10160,0
20240923,171400,1385789870,10160,10160,10160,10160,0
20240923,171300,1385789870,10160,10160,10160,10160,0
20240923,171200,1385789870,10160,10160,10160,10160,0
20240923,171100,1385789870,10160,10160,10160,10160,0
20240923,171000,1385789870,10160,10160,10160,10160,0
20240923,170900,1385789870,10160,10160,10160,10160,6090
20240923,170800,1385789870,10160,10160,10160,10160,0
20240923,170700,1385789870,10160,10160,10160,10160,0
20240923,170600,1385789870,10160,10160,10160,10160,0
20240923,170500,1385789870,10160,10160,10160,10160,0
20240923,170400,1385789870,10160,10160,10160,10160,0
20240923,170300,1385789870,10160,10160,10160,10160,0
20240923,170200,1385789870,10160,10160,10160,10160,0
20240923,170100,1385789870,10160,10160,10160,10160,0
20240923,170000,1385789870,10160,10160,10160,10160,0
20240923,165900,1385789870,10160,10160,10160,10160,0
20240923,165800,1385789870,10160,10160,10160,10160,0
20240923,165700,1385789870,10160,10160,10160,10160,0
20240923,165600,1385789870,10160,10160,10160,10160,0
20240923,165500,1385789870,10160,10160,10160,10160,0
20240923,165400,1385789870,10160,10160,10160,10160,0
20240923,165300,1385789870,10160,10160,10160,10160,0
20240923,165200,1385789870,10160,10160,10160,10160,0
20240923,165100,1385789870,10160,10160,10160,10160,0
20240923,165000,1385789870,10160,10160,10160,10160,0
20240923,164900,1385789870,10160,10160,10160,10160,0
20240923,164800,1385789870,10160,10160,10160,10160,0
20240923,164700,1385789870,10160,10160,10160,10160,0
20240923,164600,1385789870,10160,10160,10160,10160,0
20240923,164500,1385789870,10160,10160,10160,10160,0
20240923,164400,1385789870,10160,10160,10160,10160,0
20240923,164300,1385789870,10160,10160,10160,10160,0
20240923,164200,1385789870,10160,10160,10160,10160,0
20240923,164100,1385789870,10160,10160,10160,10160,0
20240923,164000,1385789870,10160,10160,10160,10160,0
20240923,163900,1385789870,10160,10160,10160,10160,6090
20240923,163800,1385789870,10160,10160,10160,10160,0
20240923,163700,1385789870,10160,10160,10160,10160,0
20240923,163600,1385789870,10160,10160,10160,10160,0
20240923,163500,1385789870,10160,10160,10160,10160,0
20240923,163400,1385789870,10160,10160,10160,10160,0
20240923,163300,1385789870,10160,10160,10160,10160,0
20240923,163200,1385789870,10160,10160,10160,10160,0
20240923,163100,1385789870,10160,10160,10160,10160,0
20240923,163000,1385789870,10160,10160,10160,10160,0
20240923,162900,1385789870,10160,10160,10160,10160,0
20240923,162800,1385789870,10160,10160,10160,10160,0
20240923,162700,1385789870,10160,10160,10160,10160,0
20240923,162600,1385789870,10160,10160,10160,10160,0
20240923,162500,1385789870,10160,10160,10160,10160,0
20240923,162400,1385789870,10160,10160,10160,10160,0
20240923,162300,1385789870,10160,10160,10160,10160,0
20240923,162200,1385789870,10160,10160,10160,10160,0
20240923,162100,1385789870,10160,10160,10160,10160,0
20240923,162000,1385789870,10160,10160,10160,10160,0
20240923,161900,1385789870,10160,10160,10160,10160,0
20240923,161800,1385789870,10160,10160,10160,10160,0
20240923,161700,1385789870,10160,10160,10160,10160,0
20240923,161600,1385789870,10160,10160,10160,10160,0
20240923,161500,1385789870,10160,10160,10160,10160,0
20240923,161400,1385789870,10160,10160,10160,10160,0
20240923,161300,1385789870,10160,10160,10160,10160,0
20240923,161200,1385789870,10160,10160,10160,10160,0
20240923,161100,1385789870,10160,10160,10160,10160,0
20240923,161000,1385789870,10160,10160,10160,10160,0
20240923,160900,1385789870,10160,10160,10160,10160,6090
20240923,160800,1385789870,10160,10160,10160,10160,0
20240923,160700,1385789870,10160,10160,10160,10160,0
20240923,160600,1385789870,10160,10160,10160,10160,0
20240923,160500,1385789870,10160,10160,10160,10160,0
20240923,160400,1385789870,10160,10160,10160,10160,0
20240923,160300,1385789870,10160,10160,10160,10160,0
20240923,160200,1385789870,10160,10160,10160,10160,0
20240923,160100,1385789870,10160,10160,10160,10160,0
20240923,160000,1385789870,10160,10160,10160,10160,0
20240923,155900,1385789870,10160,10160,10160,10160,0
20240923,155800,1385789870,10160,10160,10160,10160,0
20240923,155700,1385789870,10160,10160,10160,10160,0
20240923,155600,1385789870,10160,10160,10160,10160,0
20240923,155500,1385789870,10160,10160,10160,10160,0
20240923,155400,1385789870,10160,10160,10160,10160,0
20240923,155300,1385789870,10160,10160,10160,10160,0
20240923,155200,1385789870,10160,10160,10160,10160,0
20240923,155100,1385789870,10160,10160,10160,10160,0
20240923,155000,1385789870,10160,10160,10160,10160,0
20240923,154900,1385789870,10160,10160,10160,10160,0
20240923,154800,1385789870,10160,10160,10160,10160,0
20240923,154700,1385789870,10160,10160,10160,10160,0
20240923,154600,1385789870,10160,10160,10160,10160,0
20240923,154500,1385789870,10160,10160,10160,10160,0
20240923,154400,1385789870,10160,10160,10160,10160,0
20240923,154300,1385789870,10160,10160,10160,10160,0
20240923,154200,1385789870,10160,10160,10160,10160,0
20240923,154100,1385789870,10160,10160,10160,10160,0
20240923,154000,1385789870,10160,10160,10160,10160,0
20240923,153900,1385789870,10160,10160,10160,10160,6090
20240923,153800,1385789870,10160,10160,10160,10160,0
20240923,153700,1385789870,10160,10160,10160,10160,0
20240923,153600,1385789870,10160,10160,10160,10160,0
20240923,153500,1385789870,10160,10160,10160,10160,0
20240923,153400,1385789870,10160,10160,10160,10160,0
20240923,153300,1385789870,10160,10160,10160,10160,0
20240923,153200,1385789870,10160,10160,10160,10160,0
20240923,153100,1385789870,10160,10160,10160,10160,0
20240923,153000,1385789870,10160,10160,10160,10160,6090
20240923,152900,1323915470,10170,10170,10170,10170,0
20240923,152800,1323915470,10170,10170,10170,10170,0
20240923,152700,1323915470,10170,10170,10170,10170,0
20240923,152600,1323915470,10170,10170,10170,10170,0
20240923,152500,1323915470,10170,10170,10170,10170,0
20240923,152400,1323915470,10170,10170,10170,10170,0
20240923,152300,1323915470,10170,10170,10170,10170,0
20240923,152200,1323915470,10170,10170,10170,10170,0
20240923,152100,1323915470,10170,10170,10170,10170,0
20240923,152000,1323915470,10170,10170,10170,10170,0
20240923,151900,1323915470,10170,10160,10170,10160,772
20240923,151800,1316069840,10160,10170,10170,10160,740
20240923,151700,1308546050,10160,10160,10170,10160,368
20240923,151600,1304807040,10160,10170,10170,10160,350
20240923,151500,1301249030,10180,10170,10180,10160,664
20240923,151400,1294495820,10160,10170,10170,10160,51
20240923,151300,1293977640,10170,10170,10170,10170,37
20240923,151200,1293601350,10160,10170,10170,10160,170
20240923,151100,1291873350,10170,10170,10170,10160,283
20240923,151000,1288995490,10160,10170,10170,10160,219
20240923,150900,1286768570,10160,10170,10170,10160,302
20240923,150800,1283697370,10160,10170,10170,10160,553
20240923,150700,1278073810,10170,10180,10180,10170,3
20240923,150600,1278043280,10170,10170,10170,10160,908
20240923,150500,1268809900,10160,10170,10170,10160,3235
20240923,150400,1235918450,10170,10170,10170,10170,263
20240923,150300,1233243740,10170,10170,10180,10170,679
20240923,150200,1226338290,10170,10180,10180,10170,270
20240923,150100,1223590350,10170,10180,10180,10170,69
20240923,150000,1222888090,10170,10170,10180,10170,301
20240923,145900,1219824540,10170,10170,10180,10170,10
20240923,145800,1219722790,10170,10180,10180,10170,263
20240923,145700,1217047820,10180,10180,10180,10180,100
20240923,145600,1216029820,10170,10180,10180,10170,1226
20240923,145500,1203551610,10180,10190,10190,10180,63
20240923,145400,1202909760,10190,10190,10190,10190,15
20240923,145300,1202756910,10180,10190,10190,10180,440
20240923,145200,1198274620,10190,10180,10190,10180,56
20240923,145100,1197704490,10180,10180,10190,10170,293
20240923,145000,1194721970,10180,10180,10190,10180,2269
20240923,144900,1171623440,10180,10190,10190,10180,341
20240923,144800,1168148750,10190,10190,10190,10180,34
20240923,144700,1167802410,10180,10180,10190,10180,19
20240923,144600,1167608980,10190,10190,10190,10180,80
20240923,144500,1166794070,10190,10190,10190,10190,10
20240923,144400,1166692170,10180,10180,10180,10180,10
20240923,144300,1166590370,10180,10190,10190,10180,1106
20240923,144200,1155321280,10190,10190,10190,10190,0
20240923,144100,1155321280,10190,10190,10190,10190,25
20240923,144000,1155066530,10190,10200,10200,10190,60
20240923,143900,1154454930,10190,10190,10190,10190,488
20240923,143800,1149482210,10190,10190,10190,10190,1
20240923,143700,1149472020,10190,10190,10190,10190,100
20240923,143600,1148453020,10190,10190,10190,10190,201
20240923,143500,1146404830,10180,10190,10190,10180,366
20240923,143400,1142676890,10180,10180,10180,10180,6
20240923,143300,1142615810,10180,10190,10190,10180,61
20240923,143200,1141994330,10180,10190,10190,10180,805
20240923,143100,1133792130,10190,10190,10190,10190,6
20240923,143000,1133730990,10190,10190,10200,10190,17
20240923,142900,1133557750,10190,10190,10200,10190,12
20240923,142800,1133435450,10190,10190,10190,10190,7
20240923,142700,1133364120,10190,10190,10190,10190,63
20240923,142600,1132722150,10200,10190,10200,10190,50
20240923,142500,1132212630,10200,10200,10200,10200,0
20240923,142400,1132212630,10200,10200,10200,10190,69
20240923,142300,1131509260,10200,10190,10200,10190,345
20240923,142200,1127993700,10190,10190,10200,10180,2873
20240923,142100,1098737020,10190,10190,10190,10190,23
20240923,142000,1098502650,10200,10200,10200,10200,0
20240923,141900,1098502650,10200,10200,10200,10190,161
20240923,141800,1096861050,10190,10200,10200,10190,22
20240923,141700,1096636730,10200,10180,10200,10180,20
20240923,141600,1096432930,10200,10190,10200,10180,29
20240923,141500,1096137660,10200,10190,10200,10180,62
20240923,141400,1095505960,10190,10190,10190,10180,216
20240923,141300,1093305420,10180,10180,10180,10170,1323
20240923,141200,1079843940,10190,10190,10190,10170,1396
20240923,141100,1065637120,10180,10200,10210,10180,3573
20240923,141000,1029211640,10210,10210,10210,10200,451
20240923,140900,1024610020,10210,10210,10210,10210,211
20240923,140800,1022455710,10210,10210,10220,10200,808
20240923,140700,1014206430,10200,10230,10230,10200,4483
20240923,140600,968415400,10230,10240,10240,10230,778
20240923,140500,960456350,10240,10240,10250,10240,94
20240923,140400,959493720,10240,10250,10250,10240,14
20240923,140300,959350350,10240,10240,10240,10240,121
20240923,140200,958111310,10250,10240,10250,10240,168
20240923,140100,956390890,10240,10240,10240,10230,460
20240923,140000,951680880,10240,10240,10240,10230,144
20240923,135900,950206600,10230,10240,10240,10230,264
20240923,135800,947503790,10230,10240,10240,10230,112
20240923,135700,946357460,10240,10240,10240,10240,0
20240923,135600,946357460,10240,10240,10240,10240,49
20240923,135500,945855700,10240,10240,10240,10240,0
20240923,135400,945855700,10240,10240,10240,10240,76
20240923,135300,945077460,10230,10230,10230,10220,201
20240923,135200,943021240,10220,10230,10230,10220,835
20240923,135100,934487120,10230,10240,10240,10220,2215
20240923,135000,911835290,10240,10240,10240,10230,459
20240923,134900,907135570,10250,10240,10250,10240,6
20240923,134800,907074090,10250,10250,10250,10250,6
20240923,134700,907012590,10240,10260,10260,10240,1115
20240923,134600,895585830,10260,10250,10260,10250,4
20240923,134500,895544820,10260,10260,10260,10260,0
20240923,134400,895544820,10260,10260,10260,10260,13
20240923,134300,895411440,10260,10260,10260,10250,5
20240923,134200,895360150,10250,10270,10270,10250,988
20240923,134100,885218090,10280,10290,10290,10280,2324
20240923,134000,861309240,10300,10290,10310,10290,1310
20240923,133900,847816240,10290,10290,10290,10290,13
20240923,133800,847682470,10290,10290,10290,10290,0
20240923,133700,847682470,10290,10290,10290,10290,2
20240923,133600,847661890,10290,10290,10290,10290,0
20240923,133500,847661890,10290,10290,10290,10290,5
20240923,133400,847610440,10290,10290,10290,10290,41
20240923,133300,847188550,10300,10300,10300,10300,0
20240923,133200,847188550,10300,10300,10300,10290,33
20240923,133100,846848730,10300,10290,10300,10290,72
20240923,133000,846107390,10300,10300,10300,10300,1
20240923,132900,846097090,10300,10300,10300,10300,275
20240923,132800,843264590,10300,10300,10300,10300,54
20240923,132700,842708390,10300,10300,10300,10290,1298
20240923,132600,829339590,10300,10310,10310,10300,105
20240923,132500,828257090,10310,10300,10310,10300,284
20240923,132400,825329180,10300,10300,10300,10300,0
20240923,132300,825329180,10300,10300,10300,10300,39
20240923,132200,824927480,10300,10300,10300,10300,13
20240923,132100,824793580,10310,10310,10310,10310,59
20240923,132000,824185290,10300,10300,10310,10300,69
20240923,131900,823474050,10310,10300,10310,10300,27
20240923,131800,823195750,10300,10300,10300,10300,54
20240923,131700,822639550,10300,10310,10310,10300,245
20240923,131600,820113650,10300,10300,10300,10300,15
20240923,131500,819959150,10310,10310,10310,10310,94
20240923,131400,818990010,10310,10310,10310,10310,1
20240923,131300,818979700,10300,10310,10310,10300,302
20240923,131200,815869090,10310,10310,10310,10300,152
20240923,131100,814302370,10300,10310,10310,10300,53
20240923,131000,813756070,10310,10310,10310,10310,1
20240923,130900,813745760,10300,10310,10310,10300,260
20240923,130800,811065290,10310,10300,10310,10300,45
20240923,130700,810601470,10300,10300,10300,10300,62
20240923,130600,809962870,10300,10300,10300,10300,43
20240923,130500,809519970,10310,10310,10310,10310,13
20240923,130400,809385940,10300,10310,10310,10300,24
20240923,130300,809138630,10310,10310,10310,10310,0
20240923,130200,809138630,10310,10310,10310,10310,100
20240923,130100,808107630,10310,10310,10310,10310,0
20240923,130000,808107630,10310,10310,10310,10310,0
20240923,125900,808107630,10310,10310,10310,10310,0
20240923,125800,808107630,10310,10310,10310,10310,103
20240923,125700,807045700,10300,10300,10300,10300,70
20240923,125600,806324700,10300,10310,10310,10300,1016
20240923,125500,795857720,10320,10320,10320,10320,1
20240923,125400,795847400,10320,10310,10320,10310,45
20240923,125300,795383150,10310,10310,10310,10310,43
20240923,125200,794939820,10310,10310,10310,10310,495
20240923,125100,789836370,10310,10320,10320,10310,352
20240923,125000,786204110,10320,10330,10330,10320,410
20240923,124900,781972700,10330,10330,10330,10330,0
20240923,124800,781972700,10330,10330,10330,10330,10
20240923,124700,781869400,10330,10330,10340,10330,804
20240923,124600,773563420,10330,10330,10330,10330,0
20240923,124500,773563420,10330,10330,10330,10330,0
20240923,124400,773563420,10330,10330,10330,10330,170
20240923,124300,771807320,10320,10320,10330,10320,651
20240923,124200,765088400,10310,10310,10310,10310,0
20240923,124100,765088400,10310,10310,10310,10310,23
20240923,124000,764851270,10310,10320,10320,10310,102
20240923,123900,763799390,10320,10310,10320,10310,817
20240923,123800,755374770,10310,10310,10310,10310,148
20240923,123700,753848890,10310,10310,10310,10310,0
20240923,123600,753848890,10310,10310,10310,10310,4
20240923,123500,753807650,10310,10310,10310,10310,100
20240923,123400,752776650,10310,10300,10310,10300,4
20240923,123300,752735430,10310,10300,10310,10300,68
20240923,123200,752034930,10300,10310,10310,10300,44
20240923,123100,751581720,10300,10300,10300,10300,0
20240923,123000,751581720,10300,10310,10310,10300,16
20240923,122900,751416830,10310,10310,10310,10310,0
20240923,122800,751416830,10310,10310,10310,10310,38
20240923,122700,751025050,10310,10310,10320,10310,47
20240923,122600,750540470,10310,10310,10310,10310,102
20240923,122500,749488850,10310,10310,10310,10310,92
20240923,122400,748540330,10310,10310,10320,10310,26
20240923,122300,748272070,10310,10300,10310,10280,564
20240923,122200,742459400,10310,10290,10310,10290,1246
20240923,122100,729634140,10280,10280,10290,10280,366
20240923,122000,725868210,10290,10290,10290,10280,41
20240923,121900,725446650,10280,10280,10280,10280,13
20240923,121800,725313010,10290,10290,10290,10290,2
20240923,121700,725292430,10290,10290,10290,10290,48
20240923,121600,724798510,10290,10290,10290,10290,0
20240923,121500,724798510,10290,10290,10290,10290,10
20240923,121400,724695610,10290,10290,10290,10290,231
20240923,121300,722318620,10290,10290,10290,10290,0
20240923,121200,722318620,10290,10280,10290,10280,369
20240923,121100,718525290,10280,10280,10280,10280,0
20240923,121000,718525290,10280,10270,10280,10270,74
20240923,120900,717765300,10270,10270,10270,10270,98
20240923,120800,716758840,10290,10290,10300,10290,86
20240923,120700,715873800,10290,10290,10290,10290,585
20240923,120600,709854150,10280,10280,10290,10260,1565
20240923,120500,693780510,10290,10290,10290,10290,7
20240923,120400,693708480,10290,10280,10290,10280,52
20240923,120300,693173420,10300,10300,10300,10300,0
20240923,120200,693173420,10300,10300,10300,10300,0
20240923,120100,693173420,10300,10300,10300,10300,2
20240923,120000,693152820,10290,10290,10290,10290,242
20240923,115900,690662640,10300,10300,10300,10300,0
20240923,115800,690662640,10300,10300,10300,10300,20
20240923,115700,690456640,10290,10290,10290,10290,10
20240923,115600,690353740,10290,10290,10290,10290,7
20240923,115500,690281710,10290,10300,10300,10290,1720
20240923,115400,672566130,10310,10300,10310,10300,55
20240923,115300,671999210,10300,10300,10310,10300,51
20240923,115200,671473710,10300,10300,10300,10300,0
20240923,115100,671473710,10300,10300,10300,10300,2
20240923,115000,671453110,10310,10310,10310,10310,0
20240923,114900,671453110,10310,10310,10310,10310,0
20240923,114800,671453110,10310,10310,10310,10310,10
20240923,114700,671350010,10310,10310,10310,10310,1
20240923,114600,671339700,10300,10300,10300,10300,10
20240923,114500,671236700,10310,10300,10310,10300,21
20240923,114400,671020300,10300,10300,10300,10300,229
20240923,114300,668661600,10300,10290,10300,10290,2
20240923,114200,668641010,10300,10300,10300,10300,1
20240923,114100,668630710,10290,10290,10290,10290,0
20240923,114000,668630710,10290,10290,10290,10290,2
20240923,113900,668610130,10300,10300,10300,10300,334
20240923,113800,665169930,10300,10300,10300,10300,0
20240923,113700,665169930,10300,10300,10300,10300,235
20240923,113600,662749430,10300,10300,10300,10300,874
20240923,113500,653747230,10310,10310,10310,10310,428
20240923,113400,649334550,10320,10320,10320,10320,0
20240923,113300,649334550,10320,10320,10320,10320,0
20240923,113200,649334550,10320,10320,10320,10320,2
20240923,113100,649313910,10320,10320,10320,10320,200
20240923,113000,647249910,10320,10320,10320,10320,0
20240923,112900,647249910,10320,10320,10320,10320,300
20240923,112800,644153910,10320,10320,10320,10320,4
20240923,112700,644112630,10320,10320,10320,10320,29
20240923,112600,643813350,10320,10320,10320,10320,0
20240923,112500,643813350,10320,10320,10320,10320,2
20240923,112400,643792710,10310,10310,10310,10310,7
20240923,112300,643720540,10320,10320,10320,10320,0
20240923,112200,643720540,10320,10320,10320,10320,1
20240923,112100,643710220,10310,10310,10310,10310,167
20240923,112000,641988450,10310,10310,10310,10310,0
20240923,111900,641988450,10310,10310,10310,10310,72
20240923,111800,641246130,10300,10310,10310,10300,300
20240923,111700,638153380,10310,10310,10310,10310,22
20240923,111600,637926560,10310,10310,10310,10310,2
20240923,111500,637905940,10310,10310,10310,10310,2
20240923,111400,637885320,10300,10300,10300,10300,42
20240923,111300,637452720,10310,10310,10310,10310,0
20240923,111200,637452720,10310,10300,10310,10300,43
20240923,111100,637009800,10310,10310,10310,10310,0
20240923,111000,637009800,10310,10310,10310,10300,5
20240923,110900,636958280,10300,10320,10320,10300,47
20240923,110800,636474060,10300,10300,10300,10300,0
20240923,110700,636474060,10300,10300,10300,10300,400
20240923,110600,632354060,10300,10330,10330,10300,707
20240923,110500,625050840,10340,10340,10340,10340,2
20240923,110400,625030160,10340,10340,10340,10340,0
20240923,110300,625030160,10340,10340,10340,10340,0
20240923,110200,625030160,10340,10340,10340,10330,33
20240923,110100,624688950,10330,10330,10340,10330,62
20240923,110000,624048430,10340,10340,10340,10340,3
20240923,105900,624017410,10340,10320,10340,10310,2597
20240923,105800,597199180,10310,10310,10320,10310,95
20240923,105700,596219630,10310,10310,10310,10310,0
20240923,105600,596219630,10310,10310,10320,10310,34
20240923,105500,595868920,10310,10310,10320,10310,174
20240923,105400,594074900,10300,10300,10300,10300,0
20240923,105300,594074900,10300,10290,10310,10290,100
20240923,105200,593045080,10290,10290,10290,10290,6
20240923,105100,592983340,10290,10300,10300,10290,222
20240923,105000,590697760,10300,10300,10300,10300,6
20240923,104900,590635960,10300,10290,10300,10280,189
20240923,104800,588691650,10270,10310,10310,10270,2202
20240923,104700,566054330,10290,10290,10290,10290,20
20240923,104600,565848530,10290,10310,10310,10290,14
20240923,104500,565704240,10300,10320,10320,10300,306
20240923,104400,562552400,10300,10300,10300,10300,3
20240923,104300,562521500,10300,10320,10320,10300,88
20240923,104200,561614900,10300,10300,10320,10300,75
20240923,104100,560842380,10320,10320,10320,10320,643
20240923,104000,554206620,10330,10330,10330,10330,10
20240923,103900,554103320,10320,10320,10320,10320,480
20240923,103800,549149720,10320,10320,10320,10320,11
20240923,103700,549036200,10330,10330,10330,10330,0
20240923,103600,549036200,10330,10330,10330,10330,137
20240923,103500,547620990,10330,10320,10330,10320,4
20240923,103400,547579680,10340,10340,10340,10340,1
20240923,103300,547569340,10330,10330,10330,10330,0
20240923,103200,547569340,10330,10330,10330,10330,93
20240923,103100,546608650,10320,10320,10320,10320,43
20240923,103000,546164890,10320,10300,10320,10300,24
20240923,102900,545917310,10300,10310,10310,10300,280
20240923,102800,543031980,10310,10330,10330,10310,1008
20240923,102700,532633380,10320,10320,10320,10320,30
20240923,102600,532323780,10330,10330,10330,10330,37
20240923,102500,531941570,10330,10310,10330,10310,41
20240923,102400,531518840,10330,10310,10330,10310,101
20240923,102300,530475910,10330,10330,10330,10330,0
20240923,102200,530475910,10330,10320,10330,10320,132
20240923,102100,529113660,10320,10320,10320,10310,432
20240923,102000,524656910,10320,10310,10320,10310,135
20240923,101900,523264850,10320,10320,10320,10320,140
20240923,101800,521820050,10320,10310,10320,10310,81
20240923,101700,520984150,10310,10310,10310,10300,245
20240923,101600,518458570,10320,10320,10320,10320,12
20240923,101500,518334730,10330,10320,10340,10320,168
20240923,101400,516598870,10310,10320,10330,10310,30
20240923,101300,516289310,10310,10330,10340,10310,597
20240923,101200,510119570,10340,10330,10340,10330,4
20240923,101100,510078220,10340,10340,10340,10340,0
20240923,101000,510078220,10340,10340,10340,10340,0
20240923,100900,510078220,10340,10320,10340,10320,233
20240923,100800,507672310,10310,10330,10330,10310,1750
20240923,100700,489597740,10340,10340,10340,10330,14
20240923,100600,489453090,10340,10340,10340,10340,1
20240923,100500,489442750,10340,10340,10340,10340,1
20240923,100400,489432410,10340,10330,10340,10330,172
20240923,100300,487655530,10330,10330,10340,10330,124
20240923,100200,486374600,10330,10330,10330,10330,126
20240923,100100,485073020,10340,10350,10350,10330,447
20240923,100000,480446780,10360,10370,10370,10360,442
20240923,095900,475866560,10380,10360,10380,10360,193
20240923,095800,473866040,10350,10340,10350,10340,243
20240923,095700,471352300,10320,10330,10330,10320,152
20240923,095600,469782240,10330,10340,10340,10330,224
20240923,095500,467466990,10350,10330,10350,10330,12
20240923,095400,467342890,10340,10340,10340,10340,11
20240923,095300,467229150,10330,10330,10330,10330,400
20240923,095200,463097150,10330,10340,10340,10330,50
20240923,095100,462580160,10340,10320,10370,10320,6153
20240923,095000,399046060,10320,10320,10320,10300,2145
20240923,094900,376939390,10330,10330,10330,10330,268
20240923,094800,374170950,10320,10330,10330,10320,49
20240923,094700,373665230,10320,10330,10330,10320,412
20240923,094600,369410430,10340,10340,10350,10320,1022
20240923,094500,358852240,10350,10350,10350,10340,718
20240923,094400,351421040,10360,10370,10410,10350,3735
20240923,094300,312630070,10370,10320,10380,10320,611
20240923,094200,306296780,10340,10340,10340,10340,21
20240923,094100,306079640,10350,10330,10350,10330,367
20240923,094000,302286580,10350,10350,10350,10350,0
20240923,093900,302286580,10350,10350,10350,10340,137
20240923,093800,300869830,10350,10360,10360,10340,1115
20240923,093700,289320360,10340,10350,10380,10340,3661
20240923,093600,251342890,10350,10360,10360,10350,944
20240923,093500,241572210,10360,10350,10360,10350,439
20240923,093400,237026090,10360,10350,10360,10350,53
20240923,093300,236477240,10360,10350,10360,10350,726
20240923,093200,228956350,10340,10320,10340,10320,1770
20240923,093100,210674040,10310,10300,10310,10300,1050
20240923,093000,199851560,10300,10290,10300,10290,2600
20240923,092900,173077490,10290,10290,10290,10290,60
20240923,092800,172460090,10290,10280,10290,10280,420
20240923,092700,168140950,10270,10290,10290,10270,460
20240923,092600,163414510,10290,10280,10290,10280,819
20240923,092500,154988460,10280,10280,10280,10280,30
20240923,092400,154680060,10280,10270,10280,10260,2335
20240923,092300,130699600,10270,10270,10270,10270,3
20240923,092200,130668790,10260,10260,10260,10260,181
20240923,092100,128811730,10250,10250,10250,10250,213
20240923,092000,126628480,10250,10250,10250,10250,95
20240923,091900,125654730,10250,10250,10250,10240,415
20240923,091800,121400990,10250,10240,10250,10240,18
20240923,091700,121216650,10250,10240,10250,10240,126
20240923,091600,119926310,10240,10240,10240,10240,57
20240923,091500,119342630,10250,10250,10250,10230,970
20240923,091400,109418180,10250,10250,10250,10250,501
20240923,091300,104282930,10250,10240,10250,10230,152
20240923,091200,102727450,10240,10240,10250,10240,52
20240923,091100,102194960,10240,10240,10240,10240,719
20240923,091000,94832400,10240,10250,10250,10240,41
20240923,090900,94412210,10250,10230,10250,10230,128
20240923,090800,93100620,10230,10240,10240,10230,226
20240923,090700,90788310,10240,10240,10240,10230,1800
20240923,090600,72357140,10240,10240,10250,10240,275
20240923,090500,69539410,10240,10250,10250,10240,47
20240923,090400,69058110,10240,10260,10270,10240,604
20240923,090300,62861090,10260,10240,10260,10240,299
20240923,090200,59799100,10220,10220,10220,10220,185
20240923,090100,57908400,10220,10250,10250,10220,1012
20240923,090000,47556750,10270,10290,10290,10270,4555