stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,200800,1284049020,10200,10200,10200,10200,10650
20240924,200700,1284049020,10200,10200,10200,10200,0
20240924,200600,1284049020,10200,10200,10200,10200,0
20240924,200500,1284049020,10200,10200,10200,10200,0
20240924,200400,1284049020,10200,10200,10200,10200,0
20240924,200300,1284049020,10200,10200,10200,10200,0
20240924,200200,1284049020,10200,10200,10200,10200,0
20240924,200100,1284049020,10200,10200,10200,10200,0
20240924,200000,1284049020,10200,10200,10200,10200,0
20240924,195900,1284049020,10200,10200,10200,10200,0
20240924,195800,1284049020,10200,10200,10200,10200,0
20240924,195700,1284049020,10200,10200,10200,10200,0
20240924,195600,1284049020,10200,10200,10200,10200,0
20240924,195500,1284049020,10200,10200,10200,10200,0
20240924,195400,1284049020,10200,10200,10200,10200,0
20240924,195300,1284049020,10200,10200,10200,10200,0
20240924,195200,1284049020,10200,10200,10200,10200,0
20240924,195100,1284049020,10200,10200,10200,10200,0
20240924,195000,1284049020,10200,10200,10200,10200,0
20240924,194900,1284049020,10200,10200,10200,10200,0
20240924,194800,1284049020,10200,10200,10200,10200,0
20240924,194700,1284049020,10200,10200,10200,10200,0
20240924,194600,1284049020,10200,10200,10200,10200,0
20240924,194500,1284049020,10200,10200,10200,10200,0
20240924,194400,1284049020,10200,10200,10200,10200,0
20240924,194300,1284049020,10200,10200,10200,10200,0
20240924,194200,1284049020,10200,10200,10200,10200,0
20240924,194100,1284049020,10200,10200,10200,10200,0
20240924,194000,1284049020,10200,10200,10200,10200,0
20240924,193900,1284049020,10200,10200,10200,10200,0
20240924,193800,1284049020,10200,10200,10200,10200,10650
20240924,193700,1284049020,10200,10200,10200,10200,0
20240924,193600,1284049020,10200,10200,10200,10200,0
20240924,193500,1284049020,10200,10200,10200,10200,0
20240924,193400,1284049020,10200,10200,10200,10200,0
20240924,193300,1284049020,10200,10200,10200,10200,0
20240924,193200,1284049020,10200,10200,10200,10200,0
20240924,193100,1284049020,10200,10200,10200,10200,0
20240924,193000,1284049020,10200,10200,10200,10200,0
20240924,192900,1284049020,10200,10200,10200,10200,0
20240924,192800,1284049020,10200,10200,10200,10200,0
20240924,192700,1284049020,10200,10200,10200,10200,0
20240924,192600,1284049020,10200,10200,10200,10200,0
20240924,192500,1284049020,10200,10200,10200,10200,0
20240924,192400,1284049020,10200,10200,10200,10200,0
20240924,192300,1284049020,10200,10200,10200,10200,0
20240924,192200,1284049020,10200,10200,10200,10200,0
20240924,192100,1284049020,10200,10200,10200,10200,0
20240924,192000,1284049020,10200,10200,10200,10200,0
20240924,191900,1284049020,10200,10200,10200,10200,0
20240924,191800,1284049020,10200,10200,10200,10200,0
20240924,191700,1284049020,10200,10200,10200,10200,0
20240924,191600,1284049020,10200,10200,10200,10200,0
20240924,191500,1284049020,10200,10200,10200,10200,0
20240924,191400,1284049020,10200,10200,10200,10200,0
20240924,191300,1284049020,10200,10200,10200,10200,0
20240924,191200,1284049020,10200,10200,10200,10200,0
20240924,191100,1284049020,10200,10200,10200,10200,0
20240924,191000,1284049020,10200,10200,10200,10200,0
20240924,190900,1284049020,10200,10200,10200,10200,0
20240924,190800,1284049020,10200,10200,10200,10200,10650
20240924,190700,1284049020,10200,10200,10200,10200,0
20240924,190600,1284049020,10200,10200,10200,10200,0
20240924,190500,1284049020,10200,10200,10200,10200,0
20240924,190400,1284049020,10200,10200,10200,10200,0
20240924,190300,1284049020,10200,10200,10200,10200,0
20240924,190200,1284049020,10200,10200,10200,10200,0
20240924,190100,1284049020,10200,10200,10200,10200,0
20240924,190000,1284049020,10200,10200,10200,10200,0
20240924,185900,1284049020,10200,10200,10200,10200,0
20240924,185800,1284049020,10200,10200,10200,10200,0
20240924,185700,1284049020,10200,10200,10200,10200,0
20240924,185600,1284049020,10200,10200,10200,10200,0
20240924,185500,1284049020,10200,10200,10200,10200,0
20240924,185400,1284049020,10200,10200,10200,10200,0
20240924,185300,1284049020,10200,10200,10200,10200,0
20240924,185200,1284049020,10200,10200,10200,10200,0
20240924,185100,1284049020,10200,10200,10200,10200,0
20240924,185000,1284049020,10200,10200,10200,10200,0
20240924,184900,1284049020,10200,10200,10200,10200,0
20240924,184800,1284049020,10200,10200,10200,10200,0
20240924,184700,1284049020,10200,10200,10200,10200,0
20240924,184600,1284049020,10200,10200,10200,10200,0
20240924,184500,1284049020,10200,10200,10200,10200,0
20240924,184400,1284049020,10200,10200,10200,10200,0
20240924,184300,1284049020,10200,10200,10200,10200,0
20240924,184200,1284049020,10200,10200,10200,10200,0
20240924,184100,1284049020,10200,10200,10200,10200,0
20240924,184000,1284049020,10200,10200,10200,10200,0
20240924,183900,1284049020,10200,10200,10200,10200,0
20240924,183800,1284049020,10200,10200,10200,10200,10650
20240924,183700,1284049020,10200,10200,10200,10200,0
20240924,183600,1284049020,10200,10200,10200,10200,0
20240924,183500,1284049020,10200,10200,10200,10200,0
20240924,183400,1284049020,10200,10200,10200,10200,0
20240924,183300,1284049020,10200,10200,10200,10200,0
20240924,183200,1284049020,10200,10200,10200,10200,0
20240924,183100,1284049020,10200,10200,10200,10200,0
20240924,183000,1284049020,10200,10200,10200,10200,0
20240924,182900,1284049020,10200,10200,10200,10200,0
20240924,182800,1284049020,10200,10200,10200,10200,0
20240924,182700,1284049020,10200,10200,10200,10200,0
20240924,182600,1284049020,10200,10200,10200,10200,0
20240924,182500,1284049020,10200,10200,10200,10200,0
20240924,182400,1284049020,10200,10200,10200,10200,0
20240924,182300,1284049020,10200,10200,10200,10200,0
20240924,182200,1284049020,10200,10200,10200,10200,0
20240924,182100,1284049020,10200,10200,10200,10200,0
20240924,182000,1284049020,10200,10200,10200,10200,0
20240924,181900,1284049020,10200,10200,10200,10200,0
20240924,181800,1284049020,10200,10200,10200,10200,0
20240924,181700,1284049020,10200,10200,10200,10200,0
20240924,181600,1284049020,10200,10200,10200,10200,0
20240924,181500,1284049020,10200,10200,10200,10200,0
20240924,181400,1284049020,10200,10200,10200,10200,0
20240924,181300,1284049020,10200,10200,10200,10200,0
20240924,181200,1284049020,10200,10200,10200,10200,0
20240924,181100,1284049020,10200,10200,10200,10200,0
20240924,181000,1284049020,10200,10200,10200,10200,0
20240924,180900,1284049020,10200,10200,10200,10200,0
20240924,180800,1284049020,10200,10200,10200,10200,10650
20240924,180700,1284049020,10200,10200,10200,10200,0
20240924,180600,1284049020,10200,10200,10200,10200,0
20240924,180500,1284049020,10200,10200,10200,10200,0
20240924,180400,1284049020,10200,10200,10200,10200,0
20240924,180300,1284049020,10200,10200,10200,10200,0
20240924,180200,1284049020,10200,10200,10200,10200,0
20240924,180100,1284049020,10200,10200,10200,10200,0
20240924,180000,1284049020,10200,10200,10200,10200,0
20240924,175900,1284049020,10200,10200,10200,10200,0
20240924,175800,1284049020,10200,10200,10200,10200,0
20240924,175700,1284049020,10200,10200,10200,10200,0
20240924,175600,1284049020,10200,10200,10200,10200,0
20240924,175500,1284049020,10200,10200,10200,10200,0
20240924,175400,1284049020,10200,10200,10200,10200,0
20240924,175300,1284049020,10200,10200,10200,10200,0
20240924,175200,1284049020,10200,10200,10200,10200,0
20240924,175100,1284049020,10200,10200,10200,10200,0
20240924,175000,1284049020,10200,10200,10200,10200,0
20240924,174900,1284049020,10200,10200,10200,10200,0
20240924,174800,1284049020,10200,10200,10200,10200,0
20240924,174700,1284049020,10200,10200,10200,10200,0
20240924,174600,1284049020,10200,10200,10200,10200,0
20240924,174500,1284049020,10200,10200,10200,10200,0
20240924,174400,1284049020,10200,10200,10200,10200,0
20240924,174300,1284049020,10200,10200,10200,10200,0
20240924,174200,1284049020,10200,10200,10200,10200,0
20240924,174100,1284049020,10200,10200,10200,10200,0
20240924,174000,1284049020,10200,10200,10200,10200,0
20240924,173900,1284049020,10200,10200,10200,10200,0
20240924,173800,1284049020,10200,10200,10200,10200,10650
20240924,173700,1284049020,10200,10200,10200,10200,0
20240924,173600,1284049020,10200,10200,10200,10200,0
20240924,173500,1284049020,10200,10200,10200,10200,0
20240924,173400,1284049020,10200,10200,10200,10200,0
20240924,173300,1284049020,10200,10200,10200,10200,0
20240924,173200,1284049020,10200,10200,10200,10200,0
20240924,173100,1284049020,10200,10200,10200,10200,0
20240924,173000,1284049020,10200,10200,10200,10200,0
20240924,172900,1284049020,10200,10200,10200,10200,0
20240924,172800,1284049020,10200,10200,10200,10200,0
20240924,172700,1284049020,10200,10200,10200,10200,0
20240924,172600,1284049020,10200,10200,10200,10200,0
20240924,172500,1284049020,10200,10200,10200,10200,0
20240924,172400,1284049020,10200,10200,10200,10200,0
20240924,172300,1284049020,10200,10200,10200,10200,0
20240924,172200,1284049020,10200,10200,10200,10200,0
20240924,172100,1284049020,10200,10200,10200,10200,0
20240924,172000,1284049020,10200,10200,10200,10200,0
20240924,171900,1284049020,10200,10200,10200,10200,0
20240924,171800,1284049020,10200,10200,10200,10200,0
20240924,171700,1284049020,10200,10200,10200,10200,0
20240924,171600,1284049020,10200,10200,10200,10200,0
20240924,171500,1284049020,10200,10200,10200,10200,0
20240924,171400,1284049020,10200,10200,10200,10200,0
20240924,171300,1284049020,10200,10200,10200,10200,0
20240924,171200,1284049020,10200,10200,10200,10200,0
20240924,171100,1284049020,10200,10200,10200,10200,0
20240924,171000,1284049020,10200,10200,10200,10200,0
20240924,170900,1284049020,10200,10200,10200,10200,0
20240924,170800,1284049020,10200,10200,10200,10200,10650
20240924,170700,1284049020,10200,10200,10200,10200,0
20240924,170600,1284049020,10200,10200,10200,10200,0
20240924,170500,1284049020,10200,10200,10200,10200,0
20240924,170400,1284049020,10200,10200,10200,10200,0
20240924,170300,1284049020,10200,10200,10200,10200,0
20240924,170200,1284049020,10200,10200,10200,10200,0
20240924,170100,1284049020,10200,10200,10200,10200,0
20240924,170000,1284049020,10200,10200,10200,10200,0
20240924,165900,1284049020,10200,10200,10200,10200,0
20240924,165800,1284049020,10200,10200,10200,10200,0
20240924,165700,1284049020,10200,10200,10200,10200,0
20240924,165600,1284049020,10200,10200,10200,10200,0
20240924,165500,1284049020,10200,10200,10200,10200,0
20240924,165400,1284049020,10200,10200,10200,10200,0
20240924,165300,1284049020,10200,10200,10200,10200,0
20240924,165200,1284049020,10200,10200,10200,10200,0
20240924,165100,1284049020,10200,10200,10200,10200,0
20240924,165000,1284049020,10200,10200,10200,10200,0
20240924,164900,1284049020,10200,10200,10200,10200,0
20240924,164800,1284049020,10200,10200,10200,10200,0
20240924,164700,1284049020,10200,10200,10200,10200,0
20240924,164600,1284049020,10200,10200,10200,10200,0
20240924,164500,1284049020,10200,10200,10200,10200,0
20240924,164400,1284049020,10200,10200,10200,10200,0
20240924,164300,1284049020,10200,10200,10200,10200,0
20240924,164200,1284049020,10200,10200,10200,10200,0
20240924,164100,1284049020,10200,10200,10200,10200,0
20240924,164000,1284049020,10200,10200,10200,10200,0
20240924,163900,1284049020,10200,10200,10200,10200,0
20240924,163800,1284049020,10200,10200,10200,10200,10650
20240924,163700,1284049020,10200,10200,10200,10200,0
20240924,163600,1284049020,10200,10200,10200,10200,0
20240924,163500,1284049020,10200,10200,10200,10200,0
20240924,163400,1284049020,10200,10200,10200,10200,0
20240924,163300,1284049020,10200,10200,10200,10200,0
20240924,163200,1284049020,10200,10200,10200,10200,0
20240924,163100,1284049020,10200,10200,10200,10200,0
20240924,163000,1284049020,10200,10200,10200,10200,0
20240924,162900,1284049020,10200,10200,10200,10200,0
20240924,162800,1284049020,10200,10200,10200,10200,0
20240924,162700,1284049020,10200,10200,10200,10200,0
20240924,162600,1284049020,10200,10200,10200,10200,0
20240924,162500,1284049020,10200,10200,10200,10200,0
20240924,162400,1284049020,10200,10200,10200,10200,0
20240924,162300,1284049020,10200,10200,10200,10200,0
20240924,162200,1284049020,10200,10200,10200,10200,0
20240924,162100,1284049020,10200,10200,10200,10200,0
20240924,162000,1284049020,10200,10200,10200,10200,0
20240924,161900,1284049020,10200,10200,10200,10200,0
20240924,161800,1284049020,10200,10200,10200,10200,0
20240924,161700,1284049020,10200,10200,10200,10200,0
20240924,161600,1284049020,10200,10200,10200,10200,0
20240924,161500,1284049020,10200,10200,10200,10200,0
20240924,161400,1284049020,10200,10200,10200,10200,0
20240924,161300,1284049020,10200,10200,10200,10200,0
20240924,161200,1284049020,10200,10200,10200,10200,0
20240924,161100,1284049020,10200,10200,10200,10200,0
20240924,161000,1284049020,10200,10200,10200,10200,0
20240924,160900,1284049020,10200,10200,10200,10200,0
20240924,160800,1284049020,10200,10200,10200,10200,10650
20240924,160700,1284049020,10200,10200,10200,10200,0
20240924,160600,1284049020,10200,10200,10200,10200,0
20240924,160500,1284049020,10200,10200,10200,10200,0
20240924,160400,1284049020,10200,10200,10200,10200,0
20240924,160300,1284049020,10200,10200,10200,10200,0
20240924,160200,1284049020,10200,10200,10200,10200,0
20240924,160100,1284049020,10200,10200,10200,10200,0
20240924,160000,1284049020,10200,10200,10200,10200,0
20240924,155900,1284049020,10200,10200,10200,10200,0
20240924,155800,1284049020,10200,10200,10200,10200,0
20240924,155700,1284049020,10200,10200,10200,10200,0
20240924,155600,1284049020,10200,10200,10200,10200,0
20240924,155500,1284049020,10200,10200,10200,10200,0
20240924,155400,1284049020,10200,10200,10200,10200,0
20240924,155300,1284049020,10200,10200,10200,10200,0
20240924,155200,1284049020,10200,10200,10200,10200,0
20240924,155100,1284049020,10200,10200,10200,10200,0
20240924,155000,1284049020,10200,10200,10200,10200,0
20240924,154900,1284049020,10200,10200,10200,10200,0
20240924,154800,1284049020,10200,10200,10200,10200,0
20240924,154700,1284049020,10200,10200,10200,10200,0
20240924,154600,1284049020,10200,10200,10200,10200,0
20240924,154500,1284049020,10200,10200,10200,10200,0
20240924,154400,1284049020,10200,10200,10200,10200,0
20240924,154300,1284049020,10200,10200,10200,10200,0
20240924,154200,1284049020,10200,10200,10200,10200,0
20240924,154100,1284049020,10200,10200,10200,10200,0
20240924,154000,1284049020,10200,10200,10200,10200,0
20240924,153900,1284049020,10200,10200,10200,10200,0
20240924,153800,1284049020,10200,10200,10200,10200,10650
20240924,153700,1284049020,10200,10200,10200,10200,0
20240924,153600,1284049020,10200,10200,10200,10200,0
20240924,153500,1284049020,10200,10200,10200,10200,0
20240924,153400,1284049020,10200,10200,10200,10200,0
20240924,153300,1284049020,10200,10200,10200,10200,0
20240924,153200,1284049020,10200,10200,10200,10200,0
20240924,153100,1284049020,10200,10200,10200,10200,0
20240924,153000,1284049020,10200,10200,10200,10200,10650
20240924,152900,1175419020,10230,10230,10230,10230,0
20240924,152800,1175419020,10230,10230,10230,10230,0
20240924,152700,1175419020,10230,10230,10230,10230,0
20240924,152600,1175419020,10230,10230,10230,10230,0
20240924,152500,1175419020,10230,10230,10230,10230,0
20240924,152400,1175419020,10230,10230,10230,10230,0
20240924,152300,1175419020,10230,10230,10230,10230,0
20240924,152200,1175419020,10230,10230,10230,10230,0
20240924,152100,1175419020,10230,10230,10230,10230,0
20240924,152000,1175419020,10230,10230,10230,10230,0
20240924,151900,1175419020,10230,10240,10240,10230,186
20240924,151800,1173516080,10230,10230,10240,10230,389
20240924,151700,1169536210,10240,10240,10240,10240,222
20240924,151600,1167262930,10240,10240,10240,10240,199
20240924,151500,1165225170,10240,10230,10240,10230,422
20240924,151400,1160905440,10230,10240,10240,10230,151
20240924,151300,1159359210,10240,10230,10240,10230,206
20240924,151200,1157250770,10230,10240,10240,10230,15
20240924,151100,1157097180,10240,10240,10240,10240,359
20240924,151000,1153421020,10240,10230,10240,10230,141
20240924,150900,1151978530,10240,10240,10240,10240,9
20240924,150800,1151886370,10240,10240,10240,10240,250
20240924,150700,1149326370,10240,10240,10240,10240,15
20240924,150600,1149172770,10240,10230,10240,10230,445
20240924,150500,1144620360,10240,10240,10240,10240,118
20240924,150400,1143412040,10240,10240,10240,10240,512
20240924,150300,1138169160,10230,10230,10230,10230,5
20240924,150200,1138118010,10230,10230,10230,10230,3
20240924,150100,1138087320,10240,10240,10240,10240,101
20240924,150000,1137053080,10230,10230,10230,10230,1
20240924,145900,1137042850,10240,10250,10250,10240,525
20240924,145800,1131666810,10250,10240,10250,10240,392
20240924,145700,1127649710,10250,10250,10250,10240,640
20240924,145600,1121095990,10250,10240,10250,10240,66
20240924,145500,1120420050,10240,10240,10240,10240,55
20240924,145400,1119856850,10240,10250,10250,10240,381
20240924,145300,1115952110,10250,10250,10250,10250,153
20240924,145200,1114383860,10240,10250,10260,10240,60
20240924,145100,1113769280,10260,10260,10260,10260,1
20240924,145000,1113759020,10260,10260,10260,10260,315
20240924,144900,1110527120,10260,10260,10260,10260,4
20240924,144800,1110486080,10260,10260,10260,10260,0
20240924,144700,1110486080,10260,10260,10260,10260,0
20240924,144600,1110486080,10260,10260,10260,10260,1
20240924,144500,1110475820,10260,10260,10260,10260,1
20240924,144400,1110465560,10250,10250,10250,10250,2
20240924,144300,1110445060,10260,10260,10260,10260,0
20240924,144200,1110445060,10260,10250,10260,10250,200
20240924,144100,1108393500,10250,10250,10250,10250,82
20240924,144000,1107553000,10250,10250,10250,10250,3
20240924,143900,1107522250,10260,10250,10260,10250,8
20240924,143800,1107440180,10260,10260,10260,10260,109
20240924,143700,1106321840,10260,10240,10260,10240,2613
20240924,143600,1079522300,10240,10240,10240,10240,964
20240924,143500,1069650940,10240,10230,10240,10230,2357
20240924,143400,1045537570,10220,10220,10220,10210,1469
20240924,143300,1030524620,10230,10230,10230,10230,12
20240924,143200,1030401860,10230,10220,10230,10220,15
20240924,143100,1030248490,10220,10220,10220,10220,0
20240924,143000,1030248490,10220,10220,10220,10220,10
20240924,142900,1030146290,10220,10220,10220,10220,287
20240924,142800,1027213150,10230,10230,10230,10230,1
20240924,142700,1027202920,10220,10220,10220,10220,11
20240924,142600,1027090500,10220,10230,10230,10220,69
20240924,142500,1026385020,10220,10220,10220,10220,44
20240924,142400,1025935340,10210,10220,10220,10210,291
20240924,142300,1022961380,10220,10220,10230,10220,13
20240924,142200,1022828510,10230,10220,10230,10220,241
20240924,142100,1020365480,10220,10220,10220,10220,3
20240924,142000,1020334820,10230,10230,10230,10230,240
20240924,141900,1017879620,10230,10230,10230,10230,1059
20240924,141800,1007046050,10230,10230,10230,10230,255
20240924,141700,1004437400,10230,10210,10230,10210,481
20240924,141600,999521610,10210,10210,10220,10210,77
20240924,141500,998734760,10220,10210,10220,10210,109
20240924,141400,997621470,10210,10210,10210,10210,0
20240924,141300,997621470,10210,10200,10210,10200,3812
20240924,141200,958731050,10200,10190,10200,10190,368
20240924,141100,954977730,10200,10200,10200,10200,11
20240924,141000,954865530,10190,10180,10200,10180,2440
20240924,140900,930006210,10180,10170,10180,10170,404
20240924,140800,925895410,10170,10180,10180,10170,33
20240924,140700,925559790,10170,10170,10170,10170,18
20240924,140600,925376730,10170,10170,10170,10170,22
20240924,140500,925152990,10170,10170,10180,10170,258
20240924,140400,922526710,10170,10160,10170,10160,84
20240924,140300,921672580,10160,10170,10170,10160,29
20240924,140200,921377710,10170,10170,10170,10170,238
20240924,140100,918957250,10170,10170,10180,10160,74
20240924,140000,918204830,10170,10170,10170,10170,2
20240924,135900,918184490,10170,10170,10170,10170,73
20240924,135800,917442080,10170,10170,10170,10170,99
20240924,135700,916435250,10170,10150,10170,10150,37
20240924,135600,916059160,10170,10170,10170,10150,107
20240924,135500,914971330,10170,10170,10180,10170,1489
20240924,135400,899828050,10170,10180,10180,10140,6669
20240924,135300,832120280,10190,10180,10190,10180,14
20240924,135200,831977710,10180,10180,10190,10180,306
20240924,135100,828862620,10180,10180,10180,10180,26
20240924,135000,828597940,10180,10180,10180,10180,6
20240924,134900,828536860,10180,10180,10180,10180,6
20240924,134800,828475780,10180,10170,10180,10170,776
20240924,134700,820576970,10170,10170,10170,10170,260
20240924,134600,817932770,10170,10180,10180,10170,4
20240924,134500,817892080,10180,10180,10180,10180,205
20240924,134400,815805180,10170,10170,10170,10170,60
20240924,134300,815194980,10170,10160,10170,10160,242
20240924,134200,812736180,10160,10180,10180,10160,419
20240924,134100,808477950,10180,10180,10180,10180,45
20240924,134000,808019850,10180,10180,10180,10180,44
20240924,133900,807571930,10180,10180,10180,10180,314
20240924,133800,804375410,10180,10180,10180,10180,10
20240924,133700,804273610,10180,10170,10180,10170,532
20240924,133600,798863070,10160,10160,10160,10160,0
20240924,133500,798863070,10160,10170,10170,10160,6
20240924,133400,798802060,10160,10170,10170,10160,12
20240924,133300,798680030,10160,10170,10170,10160,8
20240924,133200,798598680,10160,10160,10160,10160,0
20240924,133100,798598680,10160,10160,10160,10160,0
20240924,133000,798598680,10160,10160,10160,10160,0
20240924,132900,798598680,10160,10170,10170,10160,16
20240924,132800,798435970,10170,10170,10170,10170,10
20240924,132700,798334270,10170,10170,10170,10170,70
20240924,132600,797622370,10170,10170,10170,10170,150
20240924,132500,796096870,10160,10160,10160,10160,10
20240924,132400,795995270,10160,10160,10160,10150,351
20240924,132300,792430110,10160,10160,10160,10160,1
20240924,132200,792419950,10150,10150,10150,10150,0
20240924,132100,792419950,10150,10160,10160,10150,777
20240924,132000,784533240,10160,10160,10160,10160,31
20240924,131900,784218280,10160,10160,10160,10160,619
20240924,131800,777929240,10160,10160,10160,10160,2
20240924,131700,777908920,10160,10160,10160,10160,615
20240924,131600,771660520,10160,10150,10160,10150,2
20240924,131500,771640210,10160,10160,10160,10160,7
20240924,131400,771569090,10160,10160,10160,10160,81
20240924,131300,770746130,10150,10160,10160,10150,90
20240924,131200,769832620,10160,10160,10160,10160,21
20240924,131100,769619260,10160,10160,10160,10160,783
20240924,131000,761663980,10150,10170,10170,10150,67
20240924,130900,760983470,10160,10160,10160,10160,69
20240924,130800,760282430,10160,10160,10160,10150,81
20240924,130700,759459970,10150,10160,10160,10150,318
20240924,130600,756231210,10160,10160,10160,10150,274
20240924,130500,753447590,10160,10160,10160,10160,172
20240924,130400,751700070,10150,10160,10160,10150,123
20240924,130300,750450590,10160,10160,10160,10160,100
20240924,130200,749434590,10150,10160,10160,10150,1762
20240924,130100,731536950,10160,10160,10160,10160,99
20240924,130000,730531110,10160,10160,10160,10160,709
20240924,125900,723327670,10160,10160,10160,10160,57
20240924,125800,722748550,10160,10170,10170,10160,283
20240924,125700,719870600,10170,10180,10180,10170,304
20240924,125600,716778910,10180,10180,10180,10180,100
20240924,125500,715760910,10180,10180,10180,10180,29
20240924,125400,715465690,10180,10180,10180,10180,5
20240924,125300,715414790,10180,10180,10180,10180,0
20240924,125200,715414790,10180,10180,10180,10180,69
20240924,125100,714712370,10170,10170,10170,10170,0
20240924,125000,714712370,10170,10170,10170,10170,396
20240924,124900,710685050,10170,10170,10170,10170,5
20240924,124800,710634200,10170,10170,10170,10170,2
20240924,124700,710613860,10170,10170,10170,10170,3
20240924,124600,710583350,10180,10170,10180,10170,780
20240924,124500,702645750,10170,10170,10170,10170,721
20240924,124400,695313180,10170,10170,10170,10170,0
20240924,124300,695313180,10170,10170,10170,10170,3
20240924,124200,695282670,10170,10170,10170,10170,0
20240924,124100,695282670,10170,10170,10170,10170,9
20240924,124000,695191140,10170,10170,10170,10170,0
20240924,123900,695191140,10170,10170,10170,10170,614
20240924,123800,688946760,10170,10180,10180,10170,22
20240924,123700,688723010,10170,10180,10180,10170,87
20240924,123600,687837750,10180,10180,10180,10180,53
20240924,123500,687298210,10180,10180,10180,10180,117
20240924,123400,686107150,10180,10180,10180,10180,0
20240924,123300,686107150,10180,10180,10180,10180,50
20240924,123200,685598150,10170,10190,10190,10170,384
20240924,123100,681690270,10170,10180,10180,10170,115
20240924,123000,680520710,10180,10180,10180,10180,2956
20240924,122900,650428630,10190,10190,10190,10190,5
20240924,122800,650377680,10190,10180,10190,10180,218
20240924,122700,648158380,10180,10180,10180,10180,1
20240924,122600,648148200,10180,10180,10180,10180,0
20240924,122500,648148200,10180,10180,10180,10180,0
20240924,122400,648148200,10180,10190,10190,10180,198
20240924,122300,646130920,10190,10190,10190,10190,17
20240924,122200,645957690,10190,10190,10190,10180,25
20240924,122100,645703040,10190,10190,10190,10190,33
20240924,122000,645366770,10190,10190,10190,10190,0
20240924,121900,645366770,10190,10190,10190,10190,0
20240924,121800,645366770,10190,10190,10190,10190,10
20240924,121700,645264870,10190,10190,10190,10190,5
20240924,121600,645213920,10180,10180,10180,10180,2
20240924,121500,645193560,10180,10180,10180,10180,0
20240924,121400,645193560,10180,10180,10180,10180,671
20240924,121300,638362780,10170,10180,10180,10170,53
20240924,121200,637823550,10180,10180,10180,10180,1
20240924,121100,637813370,10170,10170,10180,10170,99
20240924,121000,636806280,10170,10170,10170,10170,19
20240924,120900,636613050,10170,10170,10170,10170,0
20240924,120800,636613050,10170,10170,10170,10170,292
20240924,120700,633643410,10170,10170,10170,10170,1
20240924,120600,633633240,10170,10170,10170,10170,0
20240924,120500,633633240,10170,10170,10170,10170,0
20240924,120400,633633240,10170,10170,10170,10170,0
20240924,120300,633633240,10170,10170,10170,10170,0
20240924,120200,633633240,10170,10170,10170,10170,0
20240924,120100,633633240,10170,10170,10170,10170,0
20240924,120000,633633240,10170,10170,10170,10170,53
20240924,115900,633094230,10170,10170,10170,10170,3
20240924,115800,633063720,10160,10170,10170,10160,12
20240924,115700,632941760,10170,10170,10170,10170,0
20240924,115600,632941760,10170,10170,10170,10170,139
20240924,115500,631528130,10180,10170,10180,10170,3
20240924,115400,631497600,10170,10170,10170,10170,0
20240924,115300,631497600,10170,10170,10170,10170,0
20240924,115200,631497600,10170,10170,10170,10170,100
20240924,115100,630480600,10180,10180,10180,10180,1
20240924,115000,630470420,10180,10180,10180,10180,116
20240924,114900,629289540,10180,10180,10180,10180,98
20240924,114800,628291900,10170,10170,10170,10170,1
20240924,114700,628281730,10180,10180,10180,10180,16
20240924,114600,628118850,10180,10180,10180,10180,1
20240924,114500,628108670,10180,10180,10180,10180,58
20240924,114400,627518230,10180,10180,10180,10180,13
20240924,114300,627385890,10180,10180,10180,10180,2
20240924,114200,627365530,10180,10180,10180,10180,24
20240924,114100,627121210,10180,10180,10180,10180,29
20240924,114000,626825990,10180,10170,10180,10170,8
20240924,113900,626744560,10170,10170,10170,10170,503
20240924,113800,621629050,10170,10170,10170,10170,4
20240924,113700,621588370,10170,10170,10170,10170,0
20240924,113600,621588370,10170,10170,10170,10170,50
20240924,113500,621079870,10160,10160,10160,10160,0
20240924,113400,621079870,10160,10170,10170,10160,152
20240924,113300,619535030,10170,10170,10170,10170,229
20240924,113200,617206100,10170,10170,10170,10170,0
20240924,113100,617206100,10170,10170,10170,10170,13
20240924,113000,617073890,10170,10170,10170,10170,4
20240924,112900,617033210,10180,10180,10180,10180,1
20240924,112800,617023030,10180,10170,10180,10170,2049
20240924,112700,596183630,10180,10180,10180,10180,36
20240924,112600,595817150,10170,10170,10170,10170,7
20240924,112500,595745960,10180,10180,10180,10170,890
20240924,112400,586685890,10180,10180,10180,10180,127
20240924,112300,585393030,10180,10180,10180,10180,15
20240924,112200,585240330,10180,10190,10190,10180,5
20240924,112100,585189420,10190,10190,10190,10190,50
20240924,112000,584679920,10180,10180,10180,10180,51
20240924,111900,584160740,10180,10180,10180,10180,2
20240924,111800,584140380,10180,10180,10180,10180,100
20240924,111700,583122380,10180,10180,10180,10180,7
20240924,111600,583051120,10180,10180,10180,10180,323
20240924,111500,579762980,10180,10180,10180,10180,571
20240924,111400,573950200,10180,10180,10180,10180,21
20240924,111300,573736420,10180,10180,10180,10180,373
20240924,111200,569939280,10180,10190,10190,10180,145
20240924,111100,568463170,10180,10180,10180,10180,0
20240924,111000,568463170,10180,10190,10190,10180,2
20240924,110900,568442800,10180,10180,10180,10180,611
20240924,110800,562222820,10180,10190,10190,10180,846
20240924,110700,553610530,10190,10190,10190,10190,25
20240924,110600,553355780,10190,10190,10190,10190,20
20240924,110500,553151980,10190,10190,10190,10190,0
20240924,110400,553151980,10190,10200,10200,10190,141
20240924,110300,551714690,10200,10200,10200,10200,0
20240924,110200,551714690,10200,10200,10200,10200,0
20240924,110100,551714690,10200,10200,10200,10200,50
20240924,110000,551204690,10180,10180,10180,10180,0
20240924,105900,551204690,10180,10180,10200,10180,861
20240924,105800,542431210,10190,10180,10190,10180,423
20240924,105700,538123560,10180,10180,10180,10180,0
20240924,105600,538123560,10180,10180,10180,10180,0
20240924,105500,538123560,10180,10180,10180,10180,1
20240924,105400,538113380,10190,10190,10190,10190,23
20240924,105300,537879010,10190,10180,10190,10180,65
20240924,105200,537216800,10190,10190,10190,10190,1007
20240924,105100,526955470,10190,10190,10190,10190,7
20240924,105000,526884140,10190,10190,10200,10190,25
20240924,104900,526629380,10200,10190,10200,10190,26
20240924,104800,526364330,10190,10200,10200,10190,768
20240924,104700,518538360,10200,10210,10210,10200,1257
20240924,104600,505716460,10210,10210,10210,10210,11
20240924,104500,505604150,10210,10220,10220,10200,601
20240924,104400,499467840,10210,10210,10210,10210,518
20240924,104300,494179060,10210,10210,10210,10210,23
20240924,104200,493944230,10200,10200,10200,10200,7
20240924,104100,493872830,10200,10200,10200,10200,344
20240924,104000,490364030,10210,10210,10210,10200,58
20240924,103900,489771860,10210,10210,10210,10210,303
20240924,103800,486678230,10220,10220,10220,10220,29
20240924,103700,486381850,10220,10230,10230,10220,29
20240924,103600,486085280,10230,10230,10230,10230,378
20240924,103500,482218340,10230,10220,10230,10220,270
20240924,103400,479456920,10220,10220,10220,10220,173
20240924,103300,477688860,10220,10230,10230,10220,8
20240924,103200,477607090,10220,10230,10240,10220,457
20240924,103100,472932040,10230,10230,10230,10230,182
20240924,103000,471070180,10220,10220,10220,10220,22
20240924,102900,470845340,10220,10220,10220,10220,377
20240924,102800,466992400,10210,10210,10210,10210,29
20240924,102700,466696310,10210,10210,10210,10210,22
20240924,102600,466471690,10220,10220,10220,10220,0
20240924,102500,466471690,10220,10210,10220,10210,278
20240924,102400,463631030,10200,10220,10220,10200,640
20240924,102300,457091410,10230,10230,10230,10230,1
20240924,102200,457081180,10220,10230,10230,10220,30
20240924,102100,456774530,10220,10220,10230,10220,65
20240924,102000,456109930,10230,10230,10230,10230,215
20240924,101900,453910480,10230,10230,10230,10230,87
20240924,101800,453020470,10210,10230,10230,10210,299
20240924,101700,449967620,10230,10210,10230,10210,479
20240924,101600,445074270,10210,10220,10220,10210,120
20240924,101500,443848870,10220,10220,10220,10220,38
20240924,101400,443460510,10220,10220,10220,10220,95
20240924,101300,442489610,10230,10230,10230,10230,57
20240924,101200,441906500,10230,10230,10240,10230,20
20240924,101100,441701890,10230,10230,10230,10230,185
20240924,101000,439809340,10230,10230,10230,10230,170
20240924,100900,438070240,10240,10220,10240,10220,379
20240924,100800,434193230,10220,10210,10220,10210,140
20240924,100700,432762570,10210,10200,10220,10200,1371
20240924,100600,418764420,10200,10210,10210,10200,364
20240924,100500,415048190,10210,10200,10210,10200,1374
20240924,100400,401025740,10200,10200,10210,10200,217
20240924,100300,398811840,10210,10210,10210,10200,31
20240924,100200,398495550,10210,10200,10210,10200,335
20240924,100100,395075620,10200,10210,10210,10200,44
20240924,100000,394626620,10210,10220,10220,10210,342
20240924,095900,391134510,10220,10210,10220,10210,121
20240924,095800,389899070,10210,10210,10210,10210,148
20240924,095700,388387990,10210,10210,10210,10210,95
20240924,095600,387418040,10210,10220,10220,10210,202
20240924,095500,385355120,10210,10210,10210,10210,1428
20240924,095400,370775240,10220,10220,10220,10220,230
20240924,095300,368424640,10210,10210,10220,10210,242
20240924,095200,365953810,10210,10220,10220,10210,102
20240924,095100,364912280,10210,10210,10220,10210,797
20240924,095000,356774400,10210,10220,10220,10210,18
20240924,094900,356590520,10210,10210,10210,10210,9
20240924,094800,356498630,10210,10220,10220,10210,380
20240924,094700,352615040,10220,10210,10220,10210,17
20240924,094600,352441400,10220,10220,10220,10210,756
20240924,094500,344720790,10220,10210,10220,10210,72
20240924,094400,343985090,10220,10230,10230,10220,73
20240924,094300,343238930,10230,10220,10230,10220,129
20240924,094200,341919380,10220,10230,10230,10220,51
20240924,094100,341398020,10220,10230,10230,10220,10
20240924,094000,341295750,10230,10220,10230,10210,201
20240924,093900,339241400,10220,10210,10220,10210,351
20240924,093800,335657410,10210,10230,10230,10210,301
20240924,093700,332578670,10230,10230,10230,10230,10
20240924,093600,332476370,10210,10200,10220,10190,568
20240924,093500,326675970,10200,10240,10240,10200,3324
20240924,093400,292685930,10250,10250,10280,10250,1524
20240924,093300,277038880,10270,10270,10270,10270,17
20240924,093200,276864290,10270,10270,10270,10250,149
20240924,093100,275335560,10270,10270,10270,10270,4
20240924,093000,275294480,10270,10270,10270,10260,755
20240924,092900,267548150,10260,10260,10260,10250,540
20240924,092800,262008100,10260,10260,10260,10250,51
20240924,092700,261485240,10270,10270,10270,10250,215
20240924,092600,259281060,10270,10270,10270,10260,430
20240924,092500,254868290,10270,10270,10280,10270,409
20240924,092400,250667810,10280,10280,10280,10280,205
20240924,092300,248560410,10270,10280,10280,10270,139
20240924,092200,247132150,10280,10270,10280,10270,503
20240924,092100,241966240,10280,10280,10280,10280,93
20240924,092000,241010200,10280,10280,10280,10270,180
20240924,091900,239160210,10280,10280,10290,10280,63
20240924,091800,238512530,10290,10300,10300,10280,1732
20240924,091700,220679330,10290,10290,10290,10290,516
20240924,091600,215369690,10290,10290,10290,10290,53
20240924,091500,214824320,10290,10300,10300,10290,83
20240924,091400,213970220,10290,10280,10300,10270,4162
20240924,091300,171152890,10280,10300,10310,10280,1354
20240924,091200,157210550,10300,10300,10310,10290,1118
20240924,091100,145700570,10300,10260,10300,10260,2013
20240924,091000,124999680,10260,10260,10270,10250,464
20240924,090900,120238960,10240,10230,10260,10230,1555
20240924,090800,104298160,10220,10240,10250,10220,907
20240924,090700,95011670,10240,10250,10250,10230,663
20240924,090600,88222380,10250,10240,10260,10230,683
20240924,090500,81226260,10230,10250,10250,10230,1006
20240924,090400,70934060,10250,10230,10250,10230,3006
20240924,090300,40176370,10220,10230,10230,10200,739
20240924,090200,32629100,10220,10250,10250,10220,1451
20240924,090100,17767020,10240,10220,10250,10220,934
20240924,090000,8216110,10220,10180,10230,10180,807