stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,200800,2603667340,10250,10250,10250,10250,11354
20240925,200700,2603667340,10250,10250,10250,10250,0
20240925,200600,2603667340,10250,10250,10250,10250,0
20240925,200500,2603667340,10250,10250,10250,10250,0
20240925,200400,2603667340,10250,10250,10250,10250,0
20240925,200300,2603667340,10250,10250,10250,10250,0
20240925,200200,2603667340,10250,10250,10250,10250,0
20240925,200100,2603667340,10250,10250,10250,10250,0
20240925,200000,2603667340,10250,10250,10250,10250,0
20240925,195900,2603667340,10250,10250,10250,10250,0
20240925,195800,2603667340,10250,10250,10250,10250,0
20240925,195700,2603667340,10250,10250,10250,10250,0
20240925,195600,2603667340,10250,10250,10250,10250,0
20240925,195500,2603667340,10250,10250,10250,10250,0
20240925,195400,2603667340,10250,10250,10250,10250,0
20240925,195300,2603667340,10250,10250,10250,10250,0
20240925,195200,2603667340,10250,10250,10250,10250,0
20240925,195100,2603667340,10250,10250,10250,10250,0
20240925,195000,2603667340,10250,10250,10250,10250,0
20240925,194900,2603667340,10250,10250,10250,10250,0
20240925,194800,2603667340,10250,10250,10250,10250,0
20240925,194700,2603667340,10250,10250,10250,10250,0
20240925,194600,2603667340,10250,10250,10250,10250,0
20240925,194500,2603667340,10250,10250,10250,10250,0
20240925,194400,2603667340,10250,10250,10250,10250,0
20240925,194300,2603667340,10250,10250,10250,10250,0
20240925,194200,2603667340,10250,10250,10250,10250,0
20240925,194100,2603667340,10250,10250,10250,10250,0
20240925,194000,2603667340,10250,10250,10250,10250,0
20240925,193900,2603667340,10250,10250,10250,10250,0
20240925,193800,2603667340,10250,10250,10250,10250,11354
20240925,193700,2603667340,10250,10250,10250,10250,0
20240925,193600,2603667340,10250,10250,10250,10250,0
20240925,193500,2603667340,10250,10250,10250,10250,0
20240925,193400,2603667340,10250,10250,10250,10250,0
20240925,193300,2603667340,10250,10250,10250,10250,0
20240925,193200,2603667340,10250,10250,10250,10250,0
20240925,193100,2603667340,10250,10250,10250,10250,0
20240925,193000,2603667340,10250,10250,10250,10250,0
20240925,192900,2603667340,10250,10250,10250,10250,0
20240925,192800,2603667340,10250,10250,10250,10250,0
20240925,192700,2603667340,10250,10250,10250,10250,0
20240925,192600,2603667340,10250,10250,10250,10250,0
20240925,192500,2603667340,10250,10250,10250,10250,0
20240925,192400,2603667340,10250,10250,10250,10250,0
20240925,192300,2603667340,10250,10250,10250,10250,0
20240925,192200,2603667340,10250,10250,10250,10250,0
20240925,192100,2603667340,10250,10250,10250,10250,0
20240925,192000,2603667340,10250,10250,10250,10250,0
20240925,191900,2603667340,10250,10250,10250,10250,0
20240925,191800,2603667340,10250,10250,10250,10250,0
20240925,191700,2603667340,10250,10250,10250,10250,0
20240925,191600,2603667340,10250,10250,10250,10250,0
20240925,191500,2603667340,10250,10250,10250,10250,0
20240925,191400,2603667340,10250,10250,10250,10250,0
20240925,191300,2603667340,10250,10250,10250,10250,0
20240925,191200,2603667340,10250,10250,10250,10250,0
20240925,191100,2603667340,10250,10250,10250,10250,0
20240925,191000,2603667340,10250,10250,10250,10250,0
20240925,190900,2603667340,10250,10250,10250,10250,0
20240925,190800,2603667340,10250,10250,10250,10250,11354
20240925,190700,2603667340,10250,10250,10250,10250,0
20240925,190600,2603667340,10250,10250,10250,10250,0
20240925,190500,2603667340,10250,10250,10250,10250,0
20240925,190400,2603667340,10250,10250,10250,10250,0
20240925,190300,2603667340,10250,10250,10250,10250,0
20240925,190200,2603667340,10250,10250,10250,10250,0
20240925,190100,2603667340,10250,10250,10250,10250,0
20240925,190000,2603667340,10250,10250,10250,10250,0
20240925,185900,2603667340,10250,10250,10250,10250,0
20240925,185800,2603667340,10250,10250,10250,10250,0
20240925,185700,2603667340,10250,10250,10250,10250,0
20240925,185600,2603667340,10250,10250,10250,10250,0
20240925,185500,2603667340,10250,10250,10250,10250,0
20240925,185400,2603667340,10250,10250,10250,10250,0
20240925,185300,2603667340,10250,10250,10250,10250,0
20240925,185200,2603667340,10250,10250,10250,10250,0
20240925,185100,2603667340,10250,10250,10250,10250,0
20240925,185000,2603667340,10250,10250,10250,10250,0
20240925,184900,2603667340,10250,10250,10250,10250,0
20240925,184800,2603667340,10250,10250,10250,10250,0
20240925,184700,2603667340,10250,10250,10250,10250,0
20240925,184600,2603667340,10250,10250,10250,10250,0
20240925,184500,2603667340,10250,10250,10250,10250,0
20240925,184400,2603667340,10250,10250,10250,10250,0
20240925,184300,2603667340,10250,10250,10250,10250,0
20240925,184200,2603667340,10250,10250,10250,10250,0
20240925,184100,2603667340,10250,10250,10250,10250,0
20240925,184000,2603667340,10250,10250,10250,10250,0
20240925,183900,2603667340,10250,10250,10250,10250,0
20240925,183800,2603667340,10250,10250,10250,10250,11354
20240925,183700,2603667340,10250,10250,10250,10250,0
20240925,183600,2603667340,10250,10250,10250,10250,0
20240925,183500,2603667340,10250,10250,10250,10250,0
20240925,183400,2603667340,10250,10250,10250,10250,0
20240925,183300,2603667340,10250,10250,10250,10250,0
20240925,183200,2603667340,10250,10250,10250,10250,0
20240925,183100,2603667340,10250,10250,10250,10250,0
20240925,183000,2603667340,10250,10250,10250,10250,0
20240925,182900,2603667340,10250,10250,10250,10250,0
20240925,182800,2603667340,10250,10250,10250,10250,0
20240925,182700,2603667340,10250,10250,10250,10250,0
20240925,182600,2603667340,10250,10250,10250,10250,0
20240925,182500,2603667340,10250,10250,10250,10250,0
20240925,182400,2603667340,10250,10250,10250,10250,0
20240925,182300,2603667340,10250,10250,10250,10250,0
20240925,182200,2603667340,10250,10250,10250,10250,0
20240925,182100,2603667340,10250,10250,10250,10250,0
20240925,182000,2603667340,10250,10250,10250,10250,0
20240925,181900,2603667340,10250,10250,10250,10250,0
20240925,181800,2603667340,10250,10250,10250,10250,0
20240925,181700,2603667340,10250,10250,10250,10250,0
20240925,181600,2603667340,10250,10250,10250,10250,0
20240925,181500,2603667340,10250,10250,10250,10250,0
20240925,181400,2603667340,10250,10250,10250,10250,0
20240925,181300,2603667340,10250,10250,10250,10250,0
20240925,181200,2603667340,10250,10250,10250,10250,0
20240925,181100,2603667340,10250,10250,10250,10250,0
20240925,181000,2603667340,10250,10250,10250,10250,0
20240925,180900,2603667340,10250,10250,10250,10250,0
20240925,180800,2603667340,10250,10250,10250,10250,11354
20240925,180700,2603667340,10250,10250,10250,10250,0
20240925,180600,2603667340,10250,10250,10250,10250,0
20240925,180500,2603667340,10250,10250,10250,10250,0
20240925,180400,2603667340,10250,10250,10250,10250,0
20240925,180300,2603667340,10250,10250,10250,10250,0
20240925,180200,2603667340,10250,10250,10250,10250,0
20240925,180100,2603667340,10250,10250,10250,10250,0
20240925,180000,2603667340,10250,10250,10250,10250,0
20240925,175900,2603667340,10250,10250,10250,10250,0
20240925,175800,2603667340,10250,10250,10250,10250,0
20240925,175700,2603667340,10250,10250,10250,10250,0
20240925,175600,2603667340,10250,10250,10250,10250,0
20240925,175500,2603667340,10250,10250,10250,10250,0
20240925,175400,2603667340,10250,10250,10250,10250,0
20240925,175300,2603667340,10250,10250,10250,10250,0
20240925,175200,2603667340,10250,10250,10250,10250,0
20240925,175100,2603667340,10250,10250,10250,10250,0
20240925,175000,2603667340,10250,10250,10250,10250,0
20240925,174900,2603667340,10250,10250,10250,10250,0
20240925,174800,2603667340,10250,10250,10250,10250,0
20240925,174700,2603667340,10250,10250,10250,10250,0
20240925,174600,2603667340,10250,10250,10250,10250,0
20240925,174500,2603667340,10250,10250,10250,10250,0
20240925,174400,2603667340,10250,10250,10250,10250,0
20240925,174300,2603667340,10250,10250,10250,10250,0
20240925,174200,2603667340,10250,10250,10250,10250,0
20240925,174100,2603667340,10250,10250,10250,10250,0
20240925,174000,2603667340,10250,10250,10250,10250,0
20240925,173900,2603667340,10250,10250,10250,10250,0
20240925,173800,2603667340,10250,10250,10250,10250,11354
20240925,173700,2603667340,10250,10250,10250,10250,0
20240925,173600,2603667340,10250,10250,10250,10250,0
20240925,173500,2603667340,10250,10250,10250,10250,0
20240925,173400,2603667340,10250,10250,10250,10250,0
20240925,173300,2603667340,10250,10250,10250,10250,0
20240925,173200,2603667340,10250,10250,10250,10250,0
20240925,173100,2603667340,10250,10250,10250,10250,0
20240925,173000,2603667340,10250,10250,10250,10250,0
20240925,172900,2603667340,10250,10250,10250,10250,0
20240925,172800,2603667340,10250,10250,10250,10250,0
20240925,172700,2603667340,10250,10250,10250,10250,0
20240925,172600,2603667340,10250,10250,10250,10250,0
20240925,172500,2603667340,10250,10250,10250,10250,0
20240925,172400,2603667340,10250,10250,10250,10250,0
20240925,172300,2603667340,10250,10250,10250,10250,0
20240925,172200,2603667340,10250,10250,10250,10250,0
20240925,172100,2603667340,10250,10250,10250,10250,0
20240925,172000,2603667340,10250,10250,10250,10250,0
20240925,171900,2603667340,10250,10250,10250,10250,0
20240925,171800,2603667340,10250,10250,10250,10250,0
20240925,171700,2603667340,10250,10250,10250,10250,0
20240925,171600,2603667340,10250,10250,10250,10250,0
20240925,171500,2603667340,10250,10250,10250,10250,0
20240925,171400,2603667340,10250,10250,10250,10250,0
20240925,171300,2603667340,10250,10250,10250,10250,0
20240925,171200,2603667340,10250,10250,10250,10250,0
20240925,171100,2603667340,10250,10250,10250,10250,0
20240925,171000,2603667340,10250,10250,10250,10250,0
20240925,170900,2603667340,10250,10250,10250,10250,0
20240925,170800,2603667340,10250,10250,10250,10250,11354
20240925,170700,2603667340,10250,10250,10250,10250,0
20240925,170600,2603667340,10250,10250,10250,10250,0
20240925,170500,2603667340,10250,10250,10250,10250,0
20240925,170400,2603667340,10250,10250,10250,10250,0
20240925,170300,2603667340,10250,10250,10250,10250,0
20240925,170200,2603667340,10250,10250,10250,10250,0
20240925,170100,2603667340,10250,10250,10250,10250,0
20240925,170000,2603667340,10250,10250,10250,10250,0
20240925,165900,2603667340,10250,10250,10250,10250,0
20240925,165800,2603667340,10250,10250,10250,10250,0
20240925,165700,2603667340,10250,10250,10250,10250,0
20240925,165600,2603667340,10250,10250,10250,10250,0
20240925,165500,2603667340,10250,10250,10250,10250,0
20240925,165400,2603667340,10250,10250,10250,10250,0
20240925,165300,2603667340,10250,10250,10250,10250,0
20240925,165200,2603667340,10250,10250,10250,10250,0
20240925,165100,2603667340,10250,10250,10250,10250,0
20240925,165000,2603667340,10250,10250,10250,10250,0
20240925,164900,2603667340,10250,10250,10250,10250,0
20240925,164800,2603667340,10250,10250,10250,10250,0
20240925,164700,2603667340,10250,10250,10250,10250,0
20240925,164600,2603667340,10250,10250,10250,10250,0
20240925,164500,2603667340,10250,10250,10250,10250,0
20240925,164400,2603667340,10250,10250,10250,10250,0
20240925,164300,2603667340,10250,10250,10250,10250,0
20240925,164200,2603667340,10250,10250,10250,10250,0
20240925,164100,2603667340,10250,10250,10250,10250,0
20240925,164000,2603667340,10250,10250,10250,10250,0
20240925,163900,2603667340,10250,10250,10250,10250,0
20240925,163800,2603667340,10250,10250,10250,10250,11354
20240925,163700,2603667340,10250,10250,10250,10250,0
20240925,163600,2603667340,10250,10250,10250,10250,0
20240925,163500,2603667340,10250,10250,10250,10250,0
20240925,163400,2603667340,10250,10250,10250,10250,0
20240925,163300,2603667340,10250,10250,10250,10250,0
20240925,163200,2603667340,10250,10250,10250,10250,0
20240925,163100,2603667340,10250,10250,10250,10250,0
20240925,163000,2603667340,10250,10250,10250,10250,0
20240925,162900,2603667340,10250,10250,10250,10250,0
20240925,162800,2603667340,10250,10250,10250,10250,0
20240925,162700,2603667340,10250,10250,10250,10250,0
20240925,162600,2603667340,10250,10250,10250,10250,0
20240925,162500,2603667340,10250,10250,10250,10250,0
20240925,162400,2603667340,10250,10250,10250,10250,0
20240925,162300,2603667340,10250,10250,10250,10250,0
20240925,162200,2603667340,10250,10250,10250,10250,0
20240925,162100,2603667340,10250,10250,10250,10250,0
20240925,162000,2603667340,10250,10250,10250,10250,0
20240925,161900,2603667340,10250,10250,10250,10250,0
20240925,161800,2603667340,10250,10250,10250,10250,0
20240925,161700,2603667340,10250,10250,10250,10250,0
20240925,161600,2603667340,10250,10250,10250,10250,0
20240925,161500,2603667340,10250,10250,10250,10250,0
20240925,161400,2603667340,10250,10250,10250,10250,0
20240925,161300,2603667340,10250,10250,10250,10250,0
20240925,161200,2603667340,10250,10250,10250,10250,0
20240925,161100,2603667340,10250,10250,10250,10250,0
20240925,161000,2603667340,10250,10250,10250,10250,0
20240925,160900,2603667340,10250,10250,10250,10250,0
20240925,160800,2603667340,10250,10250,10250,10250,11354
20240925,160700,2603667340,10250,10250,10250,10250,0
20240925,160600,2603667340,10250,10250,10250,10250,0
20240925,160500,2603667340,10250,10250,10250,10250,0
20240925,160400,2603667340,10250,10250,10250,10250,0
20240925,160300,2603667340,10250,10250,10250,10250,0
20240925,160200,2603667340,10250,10250,10250,10250,0
20240925,160100,2603667340,10250,10250,10250,10250,0
20240925,160000,2603667340,10250,10250,10250,10250,0
20240925,155900,2603667340,10250,10250,10250,10250,0
20240925,155800,2603667340,10250,10250,10250,10250,0
20240925,155700,2603667340,10250,10250,10250,10250,0
20240925,155600,2603667340,10250,10250,10250,10250,0
20240925,155500,2603667340,10250,10250,10250,10250,0
20240925,155400,2603667340,10250,10250,10250,10250,0
20240925,155300,2603667340,10250,10250,10250,10250,0
20240925,155200,2603667340,10250,10250,10250,10250,0
20240925,155100,2603667340,10250,10250,10250,10250,0
20240925,155000,2603667340,10250,10250,10250,10250,0
20240925,154900,2603667340,10250,10250,10250,10250,0
20240925,154800,2603667340,10250,10250,10250,10250,0
20240925,154700,2603667340,10250,10250,10250,10250,0
20240925,154600,2603667340,10250,10250,10250,10250,0
20240925,154500,2603667340,10250,10250,10250,10250,0
20240925,154400,2603667340,10250,10250,10250,10250,0
20240925,154300,2603667340,10250,10250,10250,10250,0
20240925,154200,2603667340,10250,10250,10250,10250,0
20240925,154100,2603667340,10250,10250,10250,10250,0
20240925,154000,2603667340,10250,10250,10250,10250,0
20240925,153900,2603667340,10250,10250,10250,10250,0
20240925,153800,2603667340,10250,10250,10250,10250,11354
20240925,153700,2603667340,10250,10250,10250,10250,0
20240925,153600,2603667340,10250,10250,10250,10250,0
20240925,153500,2603667340,10250,10250,10250,10250,0
20240925,153400,2603667340,10250,10250,10250,10250,0
20240925,153300,2603667340,10250,10250,10250,10250,0
20240925,153200,2603667340,10250,10250,10250,10250,0
20240925,153100,2603667340,10250,10250,10250,10250,0
20240925,153000,2603667340,10250,10250,10250,10250,11354
20240925,152900,2487288840,10340,10340,10340,10340,0
20240925,152800,2487288840,10340,10340,10340,10340,0
20240925,152700,2487288840,10340,10340,10340,10340,0
20240925,152600,2487288840,10340,10340,10340,10340,0
20240925,152500,2487288840,10340,10340,10340,10340,0
20240925,152400,2487288840,10340,10340,10340,10340,0
20240925,152300,2487288840,10340,10340,10340,10340,0
20240925,152200,2487288840,10340,10340,10340,10340,0
20240925,152100,2487288840,10340,10340,10340,10340,0
20240925,152000,2487288840,10340,10340,10340,10340,0
20240925,151900,2487288840,10340,10350,10350,10320,303
20240925,151800,2484157080,10350,10350,10350,10340,738
20240925,151700,2476524580,10340,10340,10340,10340,484
20240925,151600,2471520020,10380,10370,10380,10330,1125
20240925,151500,2459871780,10360,10350,10380,10330,2402
20240925,151400,2434998320,10320,10300,10330,10300,1023
20240925,151300,2424443680,10300,10300,10300,10300,4
20240925,151200,2424402480,10300,10290,10300,10280,412
20240925,151100,2420162360,10290,10290,10290,10280,1561
20240925,151000,2404100150,10290,10280,10290,10280,27
20240925,150900,2403822350,10290,10280,10290,10280,586
20240925,150800,2397797120,10290,10280,10290,10280,167
20240925,150700,2396080130,10280,10280,10280,10270,132
20240925,150600,2394724020,10280,10270,10280,10260,1100
20240925,150500,2383427070,10280,10270,10280,10270,759
20240925,150400,2375631990,10270,10290,10290,10270,910
20240925,150300,2366275950,10290,10320,10320,10290,11403
20240925,150200,2248766330,10320,10310,10320,10310,1015
20240925,150100,2238298170,10320,10320,10320,10310,387
20240925,150000,2234305810,10320,10320,10320,10320,109
20240925,145900,2233180930,10320,10320,10320,10320,256
20240925,145800,2230539010,10320,10340,10340,10320,798
20240925,145700,2222301550,10350,10340,10350,10340,97
20240925,145600,2221298470,10330,10340,10340,10330,647
20240925,145500,2214608990,10360,10360,10360,10360,109
20240925,145400,2213479750,10360,10340,10360,10340,23
20240925,145300,2213241870,10340,10360,10360,10340,2265
20240925,145200,2189778120,10360,10340,10370,10340,617
20240925,145100,2183388470,10340,10350,10350,10340,96
20240925,145000,2182395410,10340,10340,10350,10330,403
20240925,144900,2178232090,10340,10350,10350,10330,3594
20240925,144800,2141059960,10350,10360,10370,10350,2143
20240925,144700,2118858520,10370,10370,10370,10370,147
20240925,144600,2117334130,10370,10370,10370,10370,706
20240925,144500,2110012910,10380,10380,10390,10380,873
20240925,144400,2100951070,10380,10380,10380,10380,3
20240925,144300,2100919930,10380,10370,10380,10370,1558
20240925,144200,2084747900,10380,10370,10380,10370,322
20240925,144100,2081408550,10380,10380,10380,10380,1246
20240925,144000,2068475070,10380,10390,10390,10380,307
20240925,143900,2065287230,10380,10380,10380,10380,83
20240925,143800,2064425690,10390,10390,10390,10390,0
20240925,143700,2064425690,10390,10390,10390,10380,1574
20240925,143600,2048073330,10400,10400,10400,10400,10
20240925,143500,2047969330,10400,10400,10400,10400,1
20240925,143400,2047958930,10380,10390,10390,10380,1122
20240925,143300,2036302350,10390,10400,10400,10390,302
20240925,143200,2033164560,10400,10390,10400,10390,365
20240925,143100,2029370560,10400,10400,10400,10400,253
20240925,143000,2026739360,10400,10410,10420,10400,978
20240925,142900,2016559870,10420,10420,10420,10420,163
20240925,142800,2014861410,10410,10420,10420,10410,360
20240925,142700,2011110840,10400,10400,10410,10400,677
20240925,142600,2004065150,10400,10390,10400,10390,1013
20240925,142500,1993530100,10400,10400,10400,10400,0
20240925,142400,1993530100,10400,10400,10400,10400,1
20240925,142300,1993519700,10400,10400,10400,10400,32
20240925,142200,1993186900,10400,10400,10400,10400,201
20240925,142100,1991096500,10410,10410,10410,10410,3
20240925,142000,1991065270,10410,10410,10410,10410,877
20240925,141900,1981935700,10410,10410,10410,10410,502
20240925,141800,1976709880,10420,10420,10420,10410,526
20240925,141700,1971231960,10410,10410,10410,10410,14
20240925,141600,1971086220,10420,10420,10420,10420,0
20240925,141500,1971086220,10420,10420,10420,10420,3
20240925,141400,1971054960,10410,10410,10410,10410,0
20240925,141300,1971054960,10410,10420,10420,10410,8
20240925,141200,1970971620,10420,10410,10420,10410,15
20240925,141100,1970815390,10420,10420,10420,10420,299
20240925,141000,1967699810,10420,10410,10420,10410,55
20240925,140900,1967127220,10420,10420,10420,10420,430
20240925,140800,1962646620,10420,10410,10420,10410,149
20240925,140700,1961094060,10420,10420,10420,10420,0
20240925,140600,1961094060,10420,10420,10420,10420,258
20240925,140500,1958405700,10420,10410,10420,10410,1673
20240925,140400,1940989710,10410,10410,10410,10410,1
20240925,140300,1940979300,10410,10400,10410,10400,16
20240925,140200,1940812840,10400,10400,10400,10400,0
20240925,140100,1940812840,10400,10400,10400,10400,0
20240925,140000,1940812840,10400,10400,10400,10400,109
20240925,135900,1939679240,10400,10400,10400,10400,81
20240925,135800,1938836840,10410,10410,10410,10410,23
20240925,135700,1938597410,10410,10410,10410,10410,6
20240925,135600,1938534950,10390,10410,10410,10390,1019
20240925,135500,1927936890,10410,10410,10410,10410,10
20240925,135400,1927832790,10410,10410,10410,10410,18
20240925,135300,1927645410,10410,10410,10410,10410,0
20240925,135200,1927645410,10410,10410,10410,10410,6
20240925,135100,1927582950,10400,10400,10400,10400,0
20240925,135000,1927582950,10400,10400,10400,10400,2
20240925,134900,1927562150,10400,10400,10410,10400,7
20240925,134800,1927489310,10400,10400,10400,10400,837
20240925,134700,1918784510,10390,10390,10390,10390,0
20240925,134600,1918784510,10390,10390,10390,10390,107
20240925,134500,1917672780,10390,10390,10390,10390,0
20240925,134400,1917672780,10390,10390,10390,10390,222
20240925,134300,1915366200,10390,10390,10390,10390,355
20240925,134200,1911677750,10390,10390,10390,10390,101
20240925,134100,1910628360,10390,10390,10390,10390,193
20240925,134000,1908623090,10390,10390,10390,10390,0
20240925,133900,1908623090,10390,10390,10390,10390,33
20240925,133800,1908280220,10390,10380,10390,10380,540
20240925,133700,1902674780,10390,10390,10390,10390,861
20240925,133600,1893728990,10390,10390,10390,10390,23
20240925,133500,1893490020,10390,10390,10390,10380,330
20240925,133400,1890064320,10390,10380,10390,10380,134
20240925,133300,1888672210,10380,10360,10380,10350,2547
20240925,133200,1862274800,10360,10390,10390,10360,4456
20240925,133100,1816055150,10390,10390,10390,10390,744
20240925,133000,1808324990,10400,10400,10400,10400,3
20240925,132900,1808293790,10390,10390,10390,10390,0
20240925,132800,1808293790,10390,10390,10390,10390,0
20240925,132700,1808293790,10390,10390,10390,10390,100
20240925,132600,1807254790,10400,10390,10400,10390,60
20240925,132500,1806631380,10390,10390,10390,10390,0
20240925,132400,1806631380,10390,10390,10390,10390,1633
20240925,132300,1789664510,10380,10390,10390,10380,1051
20240925,132200,1778754980,10390,10390,10390,10390,113
20240925,132100,1777580910,10390,10390,10390,10390,4
20240925,132000,1777539350,10390,10390,10390,10390,93
20240925,131900,1776573080,10390,10390,10390,10380,31
20240925,131800,1776251090,10390,10390,10390,10390,256
20240925,131700,1773591250,10390,10390,10390,10390,260
20240925,131600,1770889850,10390,10390,10390,10390,471
20240925,131500,1765996160,10400,10400,10400,10390,62
20240925,131400,1765351380,10400,10400,10400,10400,0
20240925,131300,1765351380,10400,10400,10400,10400,24
20240925,131200,1765101780,10400,10390,10400,10390,30
20240925,131100,1764789980,10400,10400,10400,10400,15
20240925,131000,1764633980,10400,10400,10400,10400,4
20240925,130900,1764592380,10400,10390,10400,10390,297
20240925,130800,1761506540,10400,10390,10400,10390,246
20240925,130700,1758950440,10390,10400,10400,10390,703
20240925,130600,1751646260,10400,10400,10400,10400,0
20240925,130500,1751646260,10400,10400,10400,10400,196
20240925,130400,1749607860,10390,10410,10410,10390,4209
20240925,130300,1705833310,10410,10410,10410,10410,2
20240925,130200,1705812490,10410,10420,10420,10410,5
20240925,130100,1705760410,10420,10410,10420,10410,401
20240925,130000,1701584990,10410,10410,10420,10400,1052
20240925,125900,1690633980,10410,10410,10410,10410,104
20240925,125800,1689551340,10410,10410,10410,10410,3
20240925,125700,1689520110,10410,10410,10410,10410,68
20240925,125600,1688812230,10410,10410,10410,10410,583
20240925,125500,1682743200,10410,10410,10410,10410,357
20240925,125400,1679026830,10410,10410,10410,10410,123
20240925,125300,1677746400,10400,10400,10400,10400,57
20240925,125200,1677153600,10400,10410,10410,10400,298
20240925,125100,1674054370,10400,10410,10410,10400,328
20240925,125000,1670640020,10410,10410,10420,10410,117
20240925,124900,1669421040,10410,10410,10410,10410,15
20240925,124800,1669264890,10410,10410,10410,10410,0
20240925,124700,1669264890,10410,10410,10410,10410,1
20240925,124600,1669254480,10420,10420,10420,10420,13
20240925,124500,1669119020,10410,10410,10410,10410,33
20240925,124400,1668775490,10410,10410,10410,10410,45
20240925,124300,1668307040,10400,10400,10400,10400,0
20240925,124200,1668307040,10400,10400,10400,10400,0
20240925,124100,1668307040,10400,10400,10400,10400,312
20240925,124000,1665062240,10400,10410,10410,10400,624
20240925,123900,1658572610,10410,10410,10410,10410,4
20240925,123800,1658530970,10410,10410,10410,10410,34
20240925,123700,1658177030,10420,10420,10420,10420,0
20240925,123600,1658177030,10420,10420,10420,10420,11
20240925,123500,1658062410,10410,10410,10420,10400,1052
20240925,123400,1647114150,10420,10420,10420,10420,106
20240925,123300,1646009630,10420,10410,10420,10410,18
20240925,123200,1645822220,10410,10410,10410,10410,238
20240925,123100,1643344640,10410,10410,10420,10410,543
20240925,123000,1637691990,10420,10420,10420,10420,1
20240925,122900,1637681570,10410,10420,10420,10410,117
20240925,122800,1636463070,10420,10410,10420,10410,33
20240925,122700,1636119530,10410,10400,10410,10400,41
20240925,122600,1635692730,10400,10400,10400,10400,65
20240925,122500,1635016730,10400,10400,10400,10400,52
20240925,122400,1634475930,10410,10410,10410,10410,0
20240925,122300,1634475930,10410,10410,10410,10410,2
20240925,122200,1634455110,10410,10410,10410,10410,5
20240925,122100,1634403060,10410,10410,10410,10410,121
20240925,122000,1633143450,10420,10420,10420,10420,3
20240925,121900,1633112190,10420,10420,10420,10400,42
20240925,121800,1632674670,10420,10400,10420,10400,39
20240925,121700,1632268390,10400,10420,10420,10400,1132
20240925,121600,1620488530,10420,10430,10430,10420,212
20240925,121500,1618279480,10420,10420,10420,10420,134
20240925,121400,1616883200,10420,10420,10420,10420,145
20240925,121300,1615372300,10420,10420,10420,10420,333
20240925,121200,1611902440,10420,10420,10420,10420,224
20240925,121100,1609568360,10420,10420,10420,10420,817
20240925,121000,1601055220,10420,10420,10420,10410,292
20240925,120900,1598015300,10420,10420,10420,10420,51
20240925,120800,1597483880,10420,10420,10420,10420,2
20240925,120700,1597463040,10420,10420,10420,10420,8
20240925,120600,1597379680,10420,10420,10420,10420,12
20240925,120500,1597254640,10420,10420,10420,10410,259
20240925,120400,1594555920,10420,10420,10430,10420,709
20240925,120300,1587168110,10420,10420,10420,10420,223
20240925,120200,1584844450,10410,10420,10420,10410,6
20240925,120100,1584781940,10420,10420,10420,10410,1619
20240925,120000,1567922390,10420,10420,10420,10410,55
20240925,115900,1567349580,10410,10410,10410,10410,157
20240925,115800,1565715210,10410,10410,10410,10410,0
20240925,115700,1565715210,10410,10410,10410,10410,0
20240925,115600,1565715210,10410,10410,10410,10410,153
20240925,115500,1564122480,10410,10410,10410,10410,372
20240925,115400,1560249960,10410,10410,10410,10410,190
20240925,115300,1558272060,10420,10420,10420,10420,255
20240925,115200,1555614960,10420,10400,10420,10390,2140
20240925,115100,1533358610,10400,10400,10400,10400,700
20240925,115000,1526078610,10410,10440,10440,10410,1836
20240925,114900,1506936620,10440,10440,10440,10430,314
20240925,114800,1503658470,10440,10440,10440,10440,0
20240925,114700,1503658470,10440,10450,10450,10430,2803
20240925,114600,1474396370,10450,10450,10450,10450,80
20240925,114500,1473560370,10440,10440,10440,10440,247
20240925,114400,1470981690,10440,10440,10450,10440,46
20240925,114300,1470501420,10450,10450,10450,10450,383
20240925,114200,1466499070,10440,10450,10450,10440,263
20240925,114100,1463751600,10440,10450,10450,10440,131
20240925,114000,1462383750,10450,10440,10450,10440,2
20240925,113900,1462362860,10440,10440,10440,10440,0
20240925,113800,1462362860,10440,10430,10450,10430,3212
20240925,113700,1428843850,10430,10430,10430,10430,1
20240925,113600,1428833420,10430,10430,10430,10430,760
20240925,113500,1420906620,10420,10420,10420,10420,52
20240925,113400,1420364780,10430,10430,10430,10430,0
20240925,113300,1420364780,10430,10420,10430,10420,55
20240925,113200,1419791500,10420,10410,10430,10410,183
20240925,113100,1417885190,10420,10420,10420,10420,260
20240925,113000,1415175990,10420,10420,10420,10420,51
20240925,112900,1414644570,10420,10420,10420,10420,0
20240925,112800,1414644570,10420,10420,10420,10420,65
20240925,112700,1413967270,10420,10420,10420,10420,5
20240925,112600,1413915170,10420,10420,10420,10420,115
20240925,112500,1412716870,10430,10420,10430,10410,514
20240925,112400,1407358730,10420,10420,10420,10420,20
20240925,112300,1407150330,10420,10420,10420,10420,113
20240925,112200,1405972870,10420,10410,10420,10410,183
20240925,112100,1404066840,10410,10410,10410,10410,556
20240925,112000,1398278880,10410,10420,10420,10410,285
20240925,111900,1395311030,10420,10420,10420,10420,0
20240925,111800,1395311030,10420,10420,10420,10420,1
20240925,111700,1395300610,10420,10420,10420,10420,2
20240925,111600,1395279770,10420,10430,10430,10410,2012
20240925,111500,1374315600,10420,10420,10420,10420,1081
20240925,111400,1363051580,10430,10420,10430,10420,26
20240925,111300,1362780600,10420,10420,10420,10420,12
20240925,111200,1362655560,10430,10430,10430,10430,13
20240925,111100,1362519970,10430,10430,10430,10430,166
20240925,111000,1360788590,10430,10430,10430,10420,13
20240925,110900,1360653020,10430,10430,10430,10430,38
20240925,110800,1360256680,10420,10420,10430,10420,322
20240925,110700,1356901430,10420,10430,10430,10420,13
20240925,110600,1356765920,10430,10420,10430,10420,122
20240925,110500,1355493590,10430,10420,10430,10420,11
20240925,110400,1355378960,10430,10420,10430,10420,162
20240925,110300,1353690890,10430,10430,10430,10430,105
20240925,110200,1352595740,10430,10430,10430,10420,318
20240925,110100,1349279630,10420,10430,10430,10420,33
20240925,110000,1348935520,10430,10440,10440,10430,847
20240925,105900,1340100290,10440,10430,10440,10420,1007
20240925,105800,1329597400,10430,10430,10430,10430,13
20240925,105700,1329461810,10430,10420,10430,10420,446
20240925,105600,1324814370,10420,10430,10430,10420,222
20240925,105500,1322500920,10430,10420,10430,10420,103
20240925,105400,1321427650,10420,10410,10420,10410,780
20240925,105300,1313302620,10420,10430,10430,10420,2
20240925,105200,1313281770,10410,10410,10430,10410,1162
20240925,105100,1301170190,10420,10420,10420,10420,6
20240925,105000,1301107670,10400,10410,10410,10400,169
20240925,104900,1299348780,10410,10420,10420,10410,54
20240925,104800,1298786600,10420,10400,10420,10400,371
20240925,104700,1294926020,10390,10390,10400,10390,81
20240925,104600,1294084420,10400,10400,10400,10390,567
20240925,104500,1288193150,10410,10410,10410,10390,1434
20240925,104400,1273276060,10420,10410,10420,10410,53
20240925,104300,1272723830,10410,10420,10420,10410,515
20240925,104200,1267359630,10410,10400,10410,10400,2508
20240925,104100,1241271890,10400,10390,10400,10390,216
20240925,104000,1239027100,10400,10400,10400,10400,2
20240925,103900,1239006300,10400,10400,10400,10400,30
20240925,103800,1238694300,10390,10400,10400,10390,93
20240925,103700,1237727120,10400,10400,10400,10400,31
20240925,103600,1237404720,10400,10400,10400,10390,113
20240925,103500,1236230610,10400,10400,10400,10400,40
20240925,103400,1235814610,10400,10400,10400,10400,88
20240925,103300,1234899410,10400,10400,10400,10400,8
20240925,103200,1234816210,10400,10390,10400,10390,114
20240925,103100,1233631070,10390,10390,10390,10390,90
20240925,103000,1232695970,10390,10380,10390,10380,86
20240925,102900,1231802450,10380,10380,10380,10380,379
20240925,102800,1227868430,10380,10380,10380,10380,15
20240925,102700,1227712730,10370,10380,10380,10370,5
20240925,102600,1227660870,10380,10380,10380,10380,70
20240925,102500,1226934270,10380,10380,10380,10380,1
20240925,102400,1226923890,10370,10370,10370,10370,22
20240925,102300,1226695750,10370,10390,10390,10370,4306
20240925,102200,1182026170,10390,10390,10390,10390,272
20240925,102100,1179200090,10390,10380,10390,10380,170
20240925,102000,1177434890,10390,10380,10390,10380,37
20240925,101900,1177050700,10390,10380,10390,10380,61
20240925,101800,1176417010,10380,10390,10390,10380,128
20240925,101700,1175087270,10370,10380,10380,10370,194
20240925,101600,1173073580,10370,10360,10370,10360,1820
20240925,101500,1154214930,10370,10390,10400,10360,2015
20240925,101400,1133294220,10400,10400,10400,10400,47
20240925,101300,1132805420,10400,10390,10400,10390,132
20240925,101200,1131433660,10380,10390,10390,10380,125
20240925,101100,1130135110,10400,10410,10410,10400,71
20240925,101000,1129396640,10400,10400,10410,10400,81
20240925,100900,1128553550,10400,10390,10400,10380,1458
20240925,100800,1113397280,10390,10380,10390,10380,684
20240925,100700,1106293140,10390,10390,10390,10380,122
20240925,100600,1105026410,10380,10360,10380,10360,1323
20240925,100500,1091307650,10350,10350,10350,10350,352
20240925,100400,1087664450,10370,10390,10390,10340,11152
20240925,100300,972204060,10390,10390,10390,10380,74
20240925,100200,971435920,10390,10380,10390,10380,26
20240925,100100,971166020,10380,10360,10380,10360,1750
20240925,100000,953030660,10360,10380,10380,10360,164
20240925,095900,951329970,10390,10390,10390,10390,0
20240925,095800,951329970,10390,10390,10390,10390,2
20240925,095700,951309190,10380,10370,10390,10370,1720
20240925,095600,933454130,10360,10370,10370,10360,317
20240925,095500,930169900,10360,10360,10370,10360,170
20240925,095400,928408600,10360,10380,10380,10360,1151
20240925,095300,916477930,10390,10380,10390,10370,2610
20240925,095200,889390340,10390,10390,10390,10390,1
20240925,095100,889379950,10390,10410,10410,10390,112
20240925,095000,888216090,10410,10390,10410,10390,1058
20240925,094900,877220070,10390,10400,10420,10380,1728
20240925,094800,859253670,10380,10380,10390,10380,1212
20240925,094700,846673010,10360,10390,10390,10360,520
20240925,094600,841280260,10380,10400,10400,10380,475
20240925,094500,836348070,10400,10420,10420,10400,52
20240925,094400,835807070,10420,10400,10430,10390,1378
20240925,094300,821469780,10390,10420,10420,10380,5493
20240925,094200,764355230,10420,10420,10440,10420,2340
20240925,094100,739956230,10420,10440,10440,10410,357
20240925,094000,736237290,10420,10430,10440,10420,948
20240925,093900,726350010,10420,10410,10420,10410,451
20240925,093800,721654110,10410,10420,10420,10410,606
20240925,093700,715345460,10420,10420,10420,10420,321
20240925,093600,712000640,10420,10420,10420,10420,28
20240925,093500,711708880,10420,10420,10420,10410,965
20240925,093400,701655600,10410,10420,10430,10410,443
20240925,093300,697042010,10430,10430,10430,10430,111
20240925,093200,695884280,10430,10410,10430,10410,871
20240925,093100,686815060,10410,10430,10430,10410,373
20240925,093000,682928420,10430,10450,10450,10430,790
20240925,092900,674676060,10440,10430,10460,10420,2121
20240925,092800,652510930,10430,10430,10430,10420,1426
20240925,092700,637644300,10430,10440,10440,10430,2209
20240925,092600,614599610,10450,10420,10450,10420,4689
20240925,092500,565680110,10420,10410,10420,10410,134
20240925,092400,564285110,10410,10430,10430,10410,272
20240925,092300,561452530,10420,10410,10420,10410,1435
20240925,092200,546507890,10410,10400,10410,10390,860
20240925,092100,537570160,10400,10420,10420,10400,498
20240925,092000,532389680,10420,10410,10430,10410,1476
20240925,091900,517006220,10420,10390,10420,10390,1227
20240925,091800,504244140,10390,10370,10390,10370,463
20240925,091700,499439240,10380,10390,10390,10370,680
20240925,091600,492381010,10380,10380,10380,10360,1307
20240925,091500,478825550,10380,10400,10400,10370,2064
20240925,091400,457390850,10410,10410,10420,10400,1720
20240925,091300,439493080,10420,10420,10420,10410,528
20240925,091200,433996410,10420,10430,10430,10400,219
20240925,091100,431715910,10420,10430,10440,10420,1847
20240925,091000,412465050,10420,10410,10430,10380,10884
20240925,090900,299242200,10410,10420,10430,10410,795
20240925,090800,290964500,10420,10420,10430,10410,1681
20240925,090700,273451780,10420,10410,10430,10410,1003
20240925,090600,263001040,10410,10420,10420,10400,2564
20240925,090500,236309820,10420,10440,10450,10420,3938
20240925,090400,195239620,10440,10470,10470,10430,2686
20240925,090300,167184980,10460,10430,10470,10430,4734
20240925,090200,117668320,10430,10410,10440,10390,2841
20240925,090100,88072920,10420,10460,10460,10390,2273
20240925,090000,64379480,10460,10400,10470,10390,6180