stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,200800,5880402600,10740,10740,10740,10740,12773
20240926,200700,5880402600,10740,10740,10740,10740,0
20240926,200600,5880402600,10740,10740,10740,10740,0
20240926,200500,5880402600,10740,10740,10740,10740,0
20240926,200400,5880402600,10740,10740,10740,10740,0
20240926,200300,5880402600,10740,10740,10740,10740,0
20240926,200200,5880402600,10740,10740,10740,10740,0
20240926,200100,5880402600,10740,10740,10740,10740,0
20240926,200000,5880402600,10740,10740,10740,10740,0
20240926,195900,5880402600,10740,10740,10740,10740,0
20240926,195800,5880402600,10740,10740,10740,10740,0
20240926,195700,5880402600,10740,10740,10740,10740,0
20240926,195600,5880402600,10740,10740,10740,10740,0
20240926,195500,5880402600,10740,10740,10740,10740,0
20240926,195400,5880402600,10740,10740,10740,10740,0
20240926,195300,5880402600,10740,10740,10740,10740,0
20240926,195200,5880402600,10740,10740,10740,10740,0
20240926,195100,5880402600,10740,10740,10740,10740,0
20240926,195000,5880402600,10740,10740,10740,10740,0
20240926,194900,5880402600,10740,10740,10740,10740,0
20240926,194800,5880402600,10740,10740,10740,10740,0
20240926,194700,5880402600,10740,10740,10740,10740,0
20240926,194600,5880402600,10740,10740,10740,10740,0
20240926,194500,5880402600,10740,10740,10740,10740,0
20240926,194400,5880402600,10740,10740,10740,10740,0
20240926,194300,5880402600,10740,10740,10740,10740,0
20240926,194200,5880402600,10740,10740,10740,10740,0
20240926,194100,5880402600,10740,10740,10740,10740,0
20240926,194000,5880402600,10740,10740,10740,10740,0
20240926,193900,5880402600,10740,10740,10740,10740,0
20240926,193800,5880402600,10740,10740,10740,10740,12773
20240926,193700,5880402600,10740,10740,10740,10740,0
20240926,193600,5880402600,10740,10740,10740,10740,0
20240926,193500,5880402600,10740,10740,10740,10740,0
20240926,193400,5880402600,10740,10740,10740,10740,0
20240926,193300,5880402600,10740,10740,10740,10740,0
20240926,193200,5880402600,10740,10740,10740,10740,0
20240926,193100,5880402600,10740,10740,10740,10740,0
20240926,193000,5880402600,10740,10740,10740,10740,0
20240926,192900,5880402600,10740,10740,10740,10740,0
20240926,192800,5880402600,10740,10740,10740,10740,0
20240926,192700,5880402600,10740,10740,10740,10740,0
20240926,192600,5880402600,10740,10740,10740,10740,0
20240926,192500,5880402600,10740,10740,10740,10740,0
20240926,192400,5880402600,10740,10740,10740,10740,0
20240926,192300,5880402600,10740,10740,10740,10740,0
20240926,192200,5880402600,10740,10740,10740,10740,0
20240926,192100,5880402600,10740,10740,10740,10740,0
20240926,192000,5880402600,10740,10740,10740,10740,0
20240926,191900,5880402600,10740,10740,10740,10740,0
20240926,191800,5880402600,10740,10740,10740,10740,0
20240926,191700,5880402600,10740,10740,10740,10740,0
20240926,191600,5880402600,10740,10740,10740,10740,0
20240926,191500,5880402600,10740,10740,10740,10740,0
20240926,191400,5880402600,10740,10740,10740,10740,0
20240926,191300,5880402600,10740,10740,10740,10740,0
20240926,191200,5880402600,10740,10740,10740,10740,0
20240926,191100,5880402600,10740,10740,10740,10740,0
20240926,191000,5880402600,10740,10740,10740,10740,0
20240926,190900,5880402600,10740,10740,10740,10740,0
20240926,190800,5880402600,10740,10740,10740,10740,12773
20240926,190700,5880402600,10740,10740,10740,10740,0
20240926,190600,5880402600,10740,10740,10740,10740,0
20240926,190500,5880402600,10740,10740,10740,10740,0
20240926,190400,5880402600,10740,10740,10740,10740,0
20240926,190300,5880402600,10740,10740,10740,10740,0
20240926,190200,5880402600,10740,10740,10740,10740,0
20240926,190100,5880402600,10740,10740,10740,10740,0
20240926,190000,5880402600,10740,10740,10740,10740,0
20240926,185900,5880402600,10740,10740,10740,10740,0
20240926,185800,5880402600,10740,10740,10740,10740,0
20240926,185700,5880402600,10740,10740,10740,10740,0
20240926,185600,5880402600,10740,10740,10740,10740,0
20240926,185500,5880402600,10740,10740,10740,10740,0
20240926,185400,5880402600,10740,10740,10740,10740,0
20240926,185300,5880402600,10740,10740,10740,10740,0
20240926,185200,5880402600,10740,10740,10740,10740,0
20240926,185100,5880402600,10740,10740,10740,10740,0
20240926,185000,5880402600,10740,10740,10740,10740,0
20240926,184900,5880402600,10740,10740,10740,10740,0
20240926,184800,5880402600,10740,10740,10740,10740,0
20240926,184700,5880402600,10740,10740,10740,10740,0
20240926,184600,5880402600,10740,10740,10740,10740,0
20240926,184500,5880402600,10740,10740,10740,10740,0
20240926,184400,5880402600,10740,10740,10740,10740,0
20240926,184300,5880402600,10740,10740,10740,10740,0
20240926,184200,5880402600,10740,10740,10740,10740,0
20240926,184100,5880402600,10740,10740,10740,10740,0
20240926,184000,5880402600,10740,10740,10740,10740,0
20240926,183900,5880402600,10740,10740,10740,10740,0
20240926,183800,5880402600,10740,10740,10740,10740,12773
20240926,183700,5880402600,10740,10740,10740,10740,0
20240926,183600,5880402600,10740,10740,10740,10740,0
20240926,183500,5880402600,10740,10740,10740,10740,0
20240926,183400,5880402600,10740,10740,10740,10740,0
20240926,183300,5880402600,10740,10740,10740,10740,0
20240926,183200,5880402600,10740,10740,10740,10740,0
20240926,183100,5880402600,10740,10740,10740,10740,0
20240926,183000,5880402600,10740,10740,10740,10740,0
20240926,182900,5880402600,10740,10740,10740,10740,0
20240926,182800,5880402600,10740,10740,10740,10740,0
20240926,182700,5880402600,10740,10740,10740,10740,0
20240926,182600,5880402600,10740,10740,10740,10740,0
20240926,182500,5880402600,10740,10740,10740,10740,0
20240926,182400,5880402600,10740,10740,10740,10740,0
20240926,182300,5880402600,10740,10740,10740,10740,0
20240926,182200,5880402600,10740,10740,10740,10740,0
20240926,182100,5880402600,10740,10740,10740,10740,0
20240926,182000,5880402600,10740,10740,10740,10740,0
20240926,181900,5880402600,10740,10740,10740,10740,0
20240926,181800,5880402600,10740,10740,10740,10740,0
20240926,181700,5880402600,10740,10740,10740,10740,0
20240926,181600,5880402600,10740,10740,10740,10740,0
20240926,181500,5880402600,10740,10740,10740,10740,0
20240926,181400,5880402600,10740,10740,10740,10740,0
20240926,181300,5880402600,10740,10740,10740,10740,0
20240926,181200,5880402600,10740,10740,10740,10740,0
20240926,181100,5880402600,10740,10740,10740,10740,0
20240926,181000,5880402600,10740,10740,10740,10740,0
20240926,180900,5880402600,10740,10740,10740,10740,0
20240926,180800,5880402600,10740,10740,10740,10740,12773
20240926,180700,5880402600,10740,10740,10740,10740,0
20240926,180600,5880402600,10740,10740,10740,10740,0
20240926,180500,5880402600,10740,10740,10740,10740,0
20240926,180400,5880402600,10740,10740,10740,10740,0
20240926,180300,5880402600,10740,10740,10740,10740,0
20240926,180200,5880402600,10740,10740,10740,10740,0
20240926,180100,5880402600,10740,10740,10740,10740,0
20240926,180000,5880402600,10740,10740,10740,10740,0
20240926,175900,5880402600,10740,10740,10740,10740,0
20240926,175800,5880402600,10740,10740,10740,10740,0
20240926,175700,5880402600,10740,10740,10740,10740,0
20240926,175600,5880402600,10740,10740,10740,10740,0
20240926,175500,5880402600,10740,10740,10740,10740,0
20240926,175400,5880402600,10740,10740,10740,10740,0
20240926,175300,5880402600,10740,10740,10740,10740,0
20240926,175200,5880402600,10740,10740,10740,10740,0
20240926,175100,5880402600,10740,10740,10740,10740,0
20240926,175000,5880402600,10740,10740,10740,10740,0
20240926,174900,5880402600,10740,10740,10740,10740,0
20240926,174800,5880402600,10740,10740,10740,10740,0
20240926,174700,5880402600,10740,10740,10740,10740,0
20240926,174600,5880402600,10740,10740,10740,10740,0
20240926,174500,5880402600,10740,10740,10740,10740,0
20240926,174400,5880402600,10740,10740,10740,10740,0
20240926,174300,5880402600,10740,10740,10740,10740,0
20240926,174200,5880402600,10740,10740,10740,10740,0
20240926,174100,5880402600,10740,10740,10740,10740,0
20240926,174000,5880402600,10740,10740,10740,10740,0
20240926,173900,5880402600,10740,10740,10740,10740,0
20240926,173800,5880402600,10740,10740,10740,10740,12773
20240926,173700,5880402600,10740,10740,10740,10740,0
20240926,173600,5880402600,10740,10740,10740,10740,0
20240926,173500,5880402600,10740,10740,10740,10740,0
20240926,173400,5880402600,10740,10740,10740,10740,0
20240926,173300,5880402600,10740,10740,10740,10740,0
20240926,173200,5880402600,10740,10740,10740,10740,0
20240926,173100,5880402600,10740,10740,10740,10740,0
20240926,173000,5880402600,10740,10740,10740,10740,0
20240926,172900,5880402600,10740,10740,10740,10740,0
20240926,172800,5880402600,10740,10740,10740,10740,0
20240926,172700,5880402600,10740,10740,10740,10740,0
20240926,172600,5880402600,10740,10740,10740,10740,0
20240926,172500,5880402600,10740,10740,10740,10740,0
20240926,172400,5880402600,10740,10740,10740,10740,0
20240926,172300,5880402600,10740,10740,10740,10740,0
20240926,172200,5880402600,10740,10740,10740,10740,0
20240926,172100,5880402600,10740,10740,10740,10740,0
20240926,172000,5880402600,10740,10740,10740,10740,0
20240926,171900,5880402600,10740,10740,10740,10740,0
20240926,171800,5880402600,10740,10740,10740,10740,0
20240926,171700,5880402600,10740,10740,10740,10740,0
20240926,171600,5880402600,10740,10740,10740,10740,0
20240926,171500,5880402600,10740,10740,10740,10740,0
20240926,171400,5880402600,10740,10740,10740,10740,0
20240926,171300,5880402600,10740,10740,10740,10740,0
20240926,171200,5880402600,10740,10740,10740,10740,0
20240926,171100,5880402600,10740,10740,10740,10740,0
20240926,171000,5880402600,10740,10740,10740,10740,0
20240926,170900,5880402600,10740,10740,10740,10740,0
20240926,170800,5880402600,10740,10740,10740,10740,12773
20240926,170700,5880402600,10740,10740,10740,10740,0
20240926,170600,5880402600,10740,10740,10740,10740,0
20240926,170500,5880402600,10740,10740,10740,10740,0
20240926,170400,5880402600,10740,10740,10740,10740,0
20240926,170300,5880402600,10740,10740,10740,10740,0
20240926,170200,5880402600,10740,10740,10740,10740,0
20240926,170100,5880402600,10740,10740,10740,10740,0
20240926,170000,5880402600,10740,10740,10740,10740,0
20240926,165900,5880402600,10740,10740,10740,10740,0
20240926,165800,5880402600,10740,10740,10740,10740,0
20240926,165700,5880402600,10740,10740,10740,10740,0
20240926,165600,5880402600,10740,10740,10740,10740,0
20240926,165500,5880402600,10740,10740,10740,10740,0
20240926,165400,5880402600,10740,10740,10740,10740,0
20240926,165300,5880402600,10740,10740,10740,10740,0
20240926,165200,5880402600,10740,10740,10740,10740,0
20240926,165100,5880402600,10740,10740,10740,10740,0
20240926,165000,5880402600,10740,10740,10740,10740,0
20240926,164900,5880402600,10740,10740,10740,10740,0
20240926,164800,5880402600,10740,10740,10740,10740,0
20240926,164700,5880402600,10740,10740,10740,10740,0
20240926,164600,5880402600,10740,10740,10740,10740,0
20240926,164500,5880402600,10740,10740,10740,10740,0
20240926,164400,5880402600,10740,10740,10740,10740,0
20240926,164300,5880402600,10740,10740,10740,10740,0
20240926,164200,5880402600,10740,10740,10740,10740,0
20240926,164100,5880402600,10740,10740,10740,10740,0
20240926,164000,5880402600,10740,10740,10740,10740,0
20240926,163900,5880402600,10740,10740,10740,10740,0
20240926,163800,5880402600,10740,10740,10740,10740,12773
20240926,163700,5880402600,10740,10740,10740,10740,0
20240926,163600,5880402600,10740,10740,10740,10740,0
20240926,163500,5880402600,10740,10740,10740,10740,0
20240926,163400,5880402600,10740,10740,10740,10740,0
20240926,163300,5880402600,10740,10740,10740,10740,0
20240926,163200,5880402600,10740,10740,10740,10740,0
20240926,163100,5880402600,10740,10740,10740,10740,0
20240926,163000,5880402600,10740,10740,10740,10740,0
20240926,162900,5880402600,10740,10740,10740,10740,0
20240926,162800,5880402600,10740,10740,10740,10740,0
20240926,162700,5880402600,10740,10740,10740,10740,0
20240926,162600,5880402600,10740,10740,10740,10740,0
20240926,162500,5880402600,10740,10740,10740,10740,0
20240926,162400,5880402600,10740,10740,10740,10740,0
20240926,162300,5880402600,10740,10740,10740,10740,0
20240926,162200,5880402600,10740,10740,10740,10740,0
20240926,162100,5880402600,10740,10740,10740,10740,0
20240926,162000,5880402600,10740,10740,10740,10740,0
20240926,161900,5880402600,10740,10740,10740,10740,0
20240926,161800,5880402600,10740,10740,10740,10740,0
20240926,161700,5880402600,10740,10740,10740,10740,0
20240926,161600,5880402600,10740,10740,10740,10740,0
20240926,161500,5880402600,10740,10740,10740,10740,0
20240926,161400,5880402600,10740,10740,10740,10740,0
20240926,161300,5880402600,10740,10740,10740,10740,0
20240926,161200,5880402600,10740,10740,10740,10740,0
20240926,161100,5880402600,10740,10740,10740,10740,0
20240926,161000,5880402600,10740,10740,10740,10740,0
20240926,160900,5880402600,10740,10740,10740,10740,0
20240926,160800,5880402600,10740,10740,10740,10740,12773
20240926,160700,5880402600,10740,10740,10740,10740,0
20240926,160600,5880402600,10740,10740,10740,10740,0
20240926,160500,5880402600,10740,10740,10740,10740,0
20240926,160400,5880402600,10740,10740,10740,10740,0
20240926,160300,5880402600,10740,10740,10740,10740,0
20240926,160200,5880402600,10740,10740,10740,10740,0
20240926,160100,5880402600,10740,10740,10740,10740,0
20240926,160000,5880402600,10740,10740,10740,10740,0
20240926,155900,5880402600,10740,10740,10740,10740,0
20240926,155800,5880402600,10740,10740,10740,10740,0
20240926,155700,5880402600,10740,10740,10740,10740,0
20240926,155600,5880402600,10740,10740,10740,10740,0
20240926,155500,5880402600,10740,10740,10740,10740,0
20240926,155400,5880402600,10740,10740,10740,10740,0
20240926,155300,5880402600,10740,10740,10740,10740,0
20240926,155200,5880402600,10740,10740,10740,10740,0
20240926,155100,5880402600,10740,10740,10740,10740,0
20240926,155000,5880402600,10740,10740,10740,10740,0
20240926,154900,5880402600,10740,10740,10740,10740,0
20240926,154800,5880402600,10740,10740,10740,10740,0
20240926,154700,5880402600,10740,10740,10740,10740,0
20240926,154600,5880402600,10740,10740,10740,10740,0
20240926,154500,5880402600,10740,10740,10740,10740,0
20240926,154400,5880402600,10740,10740,10740,10740,0
20240926,154300,5880402600,10740,10740,10740,10740,0
20240926,154200,5880402600,10740,10740,10740,10740,0
20240926,154100,5880402600,10740,10740,10740,10740,0
20240926,154000,5880402600,10740,10740,10740,10740,0
20240926,153900,5880402600,10740,10740,10740,10740,0
20240926,153800,5880402600,10740,10740,10740,10740,12773
20240926,153700,5880402600,10740,10740,10740,10740,0
20240926,153600,5880402600,10740,10740,10740,10740,0
20240926,153500,5880402600,10740,10740,10740,10740,0
20240926,153400,5880402600,10740,10740,10740,10740,0
20240926,153300,5880402600,10740,10740,10740,10740,0
20240926,153200,5880402600,10740,10740,10740,10740,0
20240926,153100,5880402600,10740,10740,10740,10740,0
20240926,153000,5880402600,10740,10740,10740,10740,12773
20240926,152900,5743220580,10770,10770,10770,10770,0
20240926,152800,5743220580,10770,10770,10770,10770,0
20240926,152700,5743220580,10770,10770,10770,10770,0
20240926,152600,5743220580,10770,10770,10770,10770,0
20240926,152500,5743220580,10770,10770,10770,10770,0
20240926,152400,5743220580,10770,10770,10770,10770,0
20240926,152300,5743220580,10770,10770,10770,10770,0
20240926,152200,5743220580,10770,10770,10770,10770,0
20240926,152100,5743220580,10770,10770,10770,10770,0
20240926,152000,5743220580,10770,10770,10770,10770,0
20240926,151900,5743220580,10770,10750,10770,10740,2552
20240926,151800,5715778290,10750,10750,10750,10740,2104
20240926,151700,5693174280,10740,10760,10760,10740,882
20240926,151600,5683695200,10760,10760,10770,10760,1719
20240926,151500,5665195450,10760,10760,10770,10760,1766
20240926,151400,5646190930,10760,10750,10760,10750,867
20240926,151300,5636864440,10760,10760,10760,10760,54
20240926,151200,5636283400,10760,10750,10760,10740,940
20240926,151100,5626177320,10760,10750,10760,10750,386
20240926,151000,5622027730,10750,10750,10750,10750,1045
20240926,150900,5610793980,10750,10760,10760,10750,2415
20240926,150800,5584814740,10760,10750,10760,10750,505
20240926,150700,5579384000,10750,10760,10760,10750,822
20240926,150600,5570542490,10760,10760,10770,10760,572
20240926,150500,5564387760,10760,10750,10760,10750,411
20240926,150400,5559969500,10750,10760,10760,10750,118
20240926,150300,5558699840,10760,10760,10770,10760,1704
20240926,150200,5540362790,10750,10760,10760,10750,1339
20240926,150100,5525958410,10770,10750,10770,10750,748
20240926,150000,5517907400,10750,10750,10750,10740,445
20240926,145900,5513125700,10750,10750,10750,10750,915
20240926,145800,5503289450,10750,10740,10750,10740,478
20240926,145700,5498154010,10740,10760,10760,10740,1498
20240926,145600,5482044560,10750,10740,10750,10740,802
20240926,145500,5473423450,10740,10720,10740,10720,628
20240926,145400,5466680000,10720,10730,10730,10720,7
20240926,145300,5466604910,10730,10730,10730,10730,291
20240926,145200,5463482480,10730,10730,10730,10730,357
20240926,145100,5459651870,10730,10730,10730,10730,2
20240926,145000,5459630410,10730,10740,10740,10730,49
20240926,144900,5459104170,10730,10730,10730,10730,63
20240926,144800,5458428180,10740,10750,10750,10740,724
20240926,144700,5450651950,10750,10750,10750,10750,764
20240926,144600,5442438950,10750,10740,10750,10740,4090
20240926,144500,5398512200,10740,10740,10740,10740,181
20240926,144400,5396568260,10740,10740,10740,10740,132
20240926,144300,5395150580,10740,10740,10740,10740,0
20240926,144200,5395150580,10740,10740,10740,10740,420
20240926,144100,5390639780,10730,10730,10730,10730,452
20240926,144000,5385789820,10720,10720,10720,10720,448
20240926,143900,5380987260,10730,10730,10730,10720,729
20240926,143800,5373165120,10730,10730,10730,10730,1
20240926,143700,5373154390,10720,10730,10730,10720,113
20240926,143600,5371942750,10720,10720,10720,10720,144
20240926,143500,5370399070,10730,10730,10730,10730,2
20240926,143400,5370377610,10720,10730,10730,10720,2220
20240926,143300,5346557430,10730,10730,10740,10730,522
20240926,143200,5340951520,10730,10730,10730,10730,244
20240926,143100,5338333400,10730,10730,10730,10730,810
20240926,143000,5329642100,10730,10720,10740,10720,674
20240926,142900,5322409620,10730,10720,10730,10720,448
20240926,142800,5317602880,10730,10720,10730,10720,222
20240926,142700,5315223020,10720,10720,10720,10720,196
20240926,142600,5313121900,10720,10720,10720,10710,529
20240926,142500,5307451030,10710,10710,10710,10710,194
20240926,142400,5305373290,10710,10710,10710,10710,221
20240926,142300,5303006380,10710,10710,10710,10710,841
20240926,142200,5293999270,10710,10710,10710,10710,2
20240926,142100,5293977850,10700,10720,10720,10700,1077
20240926,142000,5282437920,10720,10720,10720,10720,50
20240926,141900,5281901920,10720,10720,10720,10720,108
20240926,141800,5280744160,10710,10710,10710,10710,26
20240926,141700,5280465700,10710,10710,10710,10710,46
20240926,141600,5279973040,10700,10710,10710,10700,667
20240926,141500,5272831970,10700,10700,10700,10700,407
20240926,141400,5268477070,10690,10700,10700,10690,356
20240926,141300,5264671200,10700,10700,10700,10700,712
20240926,141200,5257052800,10700,10700,10700,10700,52
20240926,141100,5256496400,10700,10700,10700,10700,12
20240926,141000,5256368000,10700,10700,10700,10700,112
20240926,140900,5255169600,10700,10700,10700,10700,133
20240926,140800,5253746500,10700,10700,10700,10700,623
20240926,140700,5247080400,10690,10700,10700,10690,64
20240926,140600,5246396000,10700,10700,10700,10700,42
20240926,140500,5245946600,10700,10700,10700,10700,14
20240926,140400,5245796800,10700,10700,10700,10700,388
20240926,140300,5241645200,10710,10710,10710,10710,13
20240926,140200,5241505970,10710,10720,10720,10710,1158
20240926,140100,5229103270,10710,10710,10710,10710,85
20240926,140000,5228192920,10720,10720,10720,10720,55
20240926,135900,5227603320,10720,10710,10720,10710,57
20240926,135800,5226992830,10710,10710,10710,10690,103
20240926,135700,5225891140,10690,10690,10690,10690,0
20240926,135600,5225891140,10690,10700,10710,10690,990
20240926,135500,5215302950,10690,10690,10700,10690,453
20240926,135400,5210457550,10700,10720,10720,10700,2023
20240926,135300,5188796350,10730,10730,10730,10720,212
20240926,135200,5186523000,10720,10720,10720,10720,130
20240926,135100,5185129400,10720,10730,10730,10710,2806
20240926,135000,5155047390,10730,10740,10740,10730,318
20240926,134900,5151635230,10740,10730,10740,10730,401
20240926,134800,5147331600,10730,10730,10730,10730,55
20240926,134700,5146741450,10730,10730,10730,10730,273
20240926,134600,5143812160,10730,10730,10730,10730,956
20240926,134500,5133554280,10730,10730,10730,10730,1
20240926,134400,5133543550,10740,10720,10740,10720,1264
20240926,134300,5119990960,10720,10720,10720,10720,5
20240926,134200,5119937360,10710,10720,10720,10710,192
20240926,134100,5117881030,10710,10720,10720,10710,1239
20240926,134000,5104608950,10720,10720,10720,10720,1294
20240926,133900,5090737270,10730,10730,10730,10730,58
20240926,133800,5090114930,10730,10730,10730,10720,449
20240926,133700,5085298350,10720,10730,10730,10720,101
20240926,133600,5084215620,10730,10720,10730,10720,100
20240926,133500,5083143170,10710,10720,10730,10710,538
20240926,133400,5077375620,10710,10710,10710,10710,2
20240926,133300,5077354200,10720,10720,10720,10720,9
20240926,133200,5077257720,10720,10740,10740,10720,738
20240926,133100,5069345910,10720,10700,10730,10690,2348
20240926,133000,5044204090,10700,10700,10700,10700,10
20240926,132900,5044097090,10700,10700,10700,10700,199
20240926,132800,5041967790,10690,10680,10700,10680,239
20240926,132700,5039413870,10680,10680,10680,10680,103
20240926,132600,5038313830,10690,10700,10700,10690,449
20240926,132500,5033514000,10700,10690,10700,10690,141
20240926,132400,5032006700,10690,10690,10690,10690,422
20240926,132300,5027495520,10690,10690,10700,10690,357
20240926,132200,5023678880,10690,10690,10700,10690,657
20240926,132100,5016655540,10700,10700,10700,10700,105
20240926,132000,5015532040,10700,10710,10710,10700,4989
20240926,131900,4962114680,10710,10720,10720,10710,163
20240926,131800,4960367350,10720,10720,10730,10720,493
20240926,131700,4955082290,10730,10730,10730,10730,154
20240926,131600,4953429870,10730,10730,10730,10730,253
20240926,131500,4950715180,10730,10730,10730,10720,222
20240926,131400,4948334330,10730,10710,10730,10710,40
20240926,131300,4947905530,10720,10720,10720,10720,1045
20240926,131200,4936703130,10730,10730,10730,10730,201
20240926,131100,4934546400,10730,10730,10730,10730,252
20240926,131000,4931842440,10730,10730,10730,10730,451
20240926,130900,4927003210,10750,10730,10750,10720,423
20240926,130800,4922464430,10730,10760,10760,10730,1893
20240926,130700,4902139590,10750,10750,10750,10740,139
20240926,130600,4900645440,10740,10740,10740,10740,5
20240926,130500,4900591740,10740,10740,10740,10740,1
20240926,130400,4900581000,10740,10750,10750,10740,185
20240926,130300,4898592320,10750,10750,10750,10750,849
20240926,130200,4889465570,10750,10750,10750,10750,47
20240926,130100,4888960320,10750,10750,10750,10750,3
20240926,130000,4888928070,10750,10760,10760,10750,1249
20240926,125900,4875499790,10760,10760,10770,10750,238
20240926,125800,4872938860,10770,10760,10770,10760,109
20240926,125700,4871765990,10770,10760,10770,10760,14
20240926,125600,4871615340,10770,10760,10770,10750,1282
20240926,125500,4857824460,10760,10770,10770,10760,62
20240926,125400,4857157330,10760,10770,10770,10760,10
20240926,125300,4857049720,10770,10760,10770,10760,5
20240926,125200,4856995900,10770,10760,10770,10760,262
20240926,125100,4854175240,10760,10760,10760,10760,37
20240926,125000,4853777120,10770,10760,10770,10760,48
20240926,124900,4853260630,10760,10760,10760,10760,20
20240926,124800,4853045430,10760,10760,10760,10760,1087
20240926,124700,4841349310,10760,10760,10760,10760,70
20240926,124600,4840596110,10760,10760,10760,10760,20
20240926,124500,4840380910,10760,10760,10760,10760,51
20240926,124400,4839832150,10760,10770,10770,10760,36
20240926,124300,4839444780,10750,10760,10760,10750,1560
20240926,124200,4822673730,10770,10770,10770,10770,0
20240926,124100,4822673730,10770,10760,10770,10760,767
20240926,124000,4814420400,10780,10780,10780,10780,0
20240926,123900,4814420400,10780,10780,10780,10760,319
20240926,123800,4810987560,10770,10780,10780,10770,732
20240926,123700,4803098600,10780,10790,10790,10760,249
20240926,123600,4800417830,10780,10790,10790,10780,344
20240926,123500,4796708330,10780,10780,10780,10780,685
20240926,123400,4789324030,10780,10780,10780,10780,57
20240926,123300,4788709570,10780,10770,10780,10770,56
20240926,123200,4788105900,10780,10770,10780,10770,5
20240926,123100,4788052010,10780,10770,10780,10760,252
20240926,123000,4785339620,10780,10780,10780,10770,42
20240926,122900,4784887210,10770,10770,10770,10770,728
20240926,122800,4777046650,10780,10780,10780,10780,41
20240926,122700,4776604670,10790,10780,10790,10780,41
20240926,122600,4776162380,10790,10790,10790,10770,44
20240926,122500,4775688050,10790,10790,10790,10770,12
20240926,122400,4775558690,10780,10800,10800,10780,1822
20240926,122300,4755911460,10810,10810,10810,10800,56
20240926,122200,4755306600,10810,10830,10830,10810,197
20240926,122100,4753174430,10820,10830,10830,10820,184
20240926,122000,4751182250,10830,10840,10840,10820,250
20240926,121900,4748474940,10840,10840,10840,10830,530
20240926,121800,4742734320,10840,10840,10840,10830,59
20240926,121700,4742094780,10830,10830,10840,10830,156
20240926,121600,4740405190,10830,10830,10840,10830,440
20240926,121500,4735638990,10840,10840,10840,10840,612
20240926,121400,4729004910,10840,10840,10840,10840,41
20240926,121300,4728560470,10830,10830,10830,10830,663
20240926,121200,4721380180,10820,10820,10830,10820,206
20240926,121100,4719149320,10830,10810,10830,10810,341
20240926,121000,4715459730,10820,10810,10820,10810,453
20240926,120900,4710562670,10820,10820,10820,10810,270
20240926,120800,4707643090,10810,10810,10810,10810,163
20240926,120700,4705881060,10810,10840,10840,10810,2841
20240926,120600,4675119480,10830,10820,10840,10820,2515
20240926,120500,4647885880,10820,10790,10820,10790,5199
20240926,120400,4591737890,10790,10780,10790,10780,173
20240926,120300,4589871740,10790,10790,10790,10780,306
20240926,120200,4586570380,10790,10790,10790,10780,1252
20240926,120100,4573061500,10790,10790,10790,10790,260
20240926,120000,4570256100,10780,10780,10780,10780,173
20240926,115900,4568391160,10780,10780,10780,10780,148
20240926,115800,4566795720,10780,10780,10780,10780,0
20240926,115700,4566795720,10780,10780,10780,10780,283
20240926,115600,4563744980,10780,10770,10780,10770,1589
20240926,115500,4546625530,10770,10770,10770,10770,46
20240926,115400,4546130110,10770,10760,10780,10760,4650
20240926,115300,4496054770,10750,10760,10760,10750,94
20240926,115200,4495043830,10760,10760,10760,10760,16
20240926,115100,4494871670,10750,10750,10750,10750,49
20240926,115000,4494344920,10760,10770,10770,10760,255
20240926,114900,4491600470,10770,10780,10780,10770,257
20240926,114800,4488832450,10780,10770,10780,10770,1039
20240926,114700,4477634020,10770,10790,10790,10760,1112
20240926,114600,4465652590,10790,10790,10800,10790,380
20240926,114500,4461550020,10790,10790,10790,10790,101
20240926,114400,4460460230,10790,10790,10790,10790,111
20240926,114300,4459262540,10800,10790,10800,10790,947
20240926,114200,4449043070,10800,10790,10800,10790,99
20240926,114100,4447974140,10790,10790,10800,10790,547
20240926,114000,4442071910,10790,10800,10800,10790,18
20240926,113900,4441877520,10800,10790,10800,10790,758
20240926,113800,4433698650,10800,10800,10800,10800,145
20240926,113700,4432132650,10790,10790,10800,10790,524
20240926,113600,4426478670,10800,10790,10800,10790,187
20240926,113500,4424460270,10800,10800,10800,10790,133
20240926,113400,4423023900,10800,10800,10800,10790,37
20240926,113300,4422624400,10800,10800,10800,10790,471
20240926,113200,4417537650,10800,10800,10800,10800,75
20240926,113100,4416727650,10800,10800,10800,10790,1331
20240926,113000,4402357750,10800,10800,10800,10790,1271
20240926,112900,4388642580,10800,10800,10800,10800,203
20240926,112800,4386450180,10800,10800,10800,10790,845
20240926,112700,4377331680,10800,10790,10800,10790,1037
20240926,112600,4366141290,10790,10790,10790,10780,487
20240926,112500,4360890900,10780,10760,10780,10750,8031
20240926,112400,4274421420,10760,10760,10760,10750,72
20240926,112300,4273646710,10760,10760,10760,10760,12
20240926,112200,4273517590,10760,10760,10760,10750,527
20240926,112100,4267852070,10760,10750,10760,10750,680
20240926,112000,4260541780,10750,10760,10760,10750,94
20240926,111900,4259531210,10760,10760,10760,10750,1245
20240926,111800,4246141010,10760,10770,10770,10760,341
20240926,111700,4242471490,10770,10760,10770,10760,63
20240926,111600,4241793100,10770,10770,10770,10760,140
20240926,111500,4240286300,10770,10770,10770,10770,1203
20240926,111400,4227329990,10770,10770,10770,10770,116
20240926,111300,4226080670,10770,10770,10770,10760,119
20240926,111200,4224800040,10770,10770,10770,10770,84
20240926,111100,4223895360,10770,10770,10770,10760,230
20240926,111000,4221418300,10770,10770,10770,10770,159
20240926,110900,4219705870,10770,10770,10770,10760,217
20240926,110800,4217369730,10770,10770,10770,10770,162
20240926,110700,4215624990,10770,10760,10770,10750,3408
20240926,110600,4178954290,10760,10760,10760,10760,42
20240926,110500,4178502370,10750,10750,10750,10750,83
20240926,110400,4177610120,10750,10750,10750,10750,85
20240926,110300,4176696370,10750,10760,10760,10750,193
20240926,110200,4174621080,10760,10750,10760,10750,1579
20240926,110100,4157640310,10750,10750,10760,10750,1248
20240926,110000,4144223880,10740,10740,10750,10740,623
20240926,105900,4137530760,10750,10750,10750,10740,118
20240926,105800,4136262300,10750,10750,10750,10750,24
20240926,105700,4136004300,10750,10750,10750,10740,246
20240926,105600,4133360960,10740,10740,10750,10740,618
20240926,105500,4126723180,10750,10750,10750,10750,123
20240926,105400,4125400930,10750,10750,10750,10740,129
20240926,105300,4124015170,10750,10750,10750,10740,218
20240926,105200,4121671690,10750,10740,10750,10740,933
20240926,105100,4111650440,10740,10740,10740,10740,361
20240926,105000,4107773300,10740,10730,10740,10730,223
20240926,104900,4105378580,10740,10730,10740,10730,1428
20240926,104800,4090055460,10730,10730,10730,10730,54
20240926,104700,4089476040,10730,10710,10730,10710,2286
20240926,104600,4064987600,10710,10710,10710,10700,297
20240926,104500,4061807730,10710,10710,10710,10710,37
20240926,104400,4061411460,10710,10710,10710,10700,217
20240926,104300,4059087690,10700,10710,10710,10700,261
20240926,104200,4056292530,10710,10710,10720,10700,2455
20240926,104100,4030010500,10710,10710,10710,10710,346
20240926,104000,4026304840,10710,10690,10710,10690,622
20240926,103900,4019648100,10700,10700,10700,10700,382
20240926,103800,4015560700,10690,10710,10710,10690,630
20240926,103700,4008819570,10710,10710,10710,10700,309
20240926,103600,4005513180,10710,10710,10710,10700,450
20240926,103500,4000696920,10710,10710,10710,10710,150
20240926,103400,3999090420,10710,10710,10710,10710,55
20240926,103300,3998501370,10710,10700,10710,10690,639
20240926,103200,3991661790,10700,10700,10700,10690,129
20240926,103100,3990281650,10700,10690,10710,10690,19
20240926,103000,3990078350,10700,10720,10720,10690,2394
20240926,102900,3964445780,10720,10730,10730,10720,193
20240926,102800,3962375970,10720,10720,10720,10710,326
20240926,102700,3958881380,10710,10730,10730,10710,1605
20240926,102600,3941686030,10730,10740,10740,10730,449
20240926,102500,3936864710,10720,10740,10740,10720,654
20240926,102400,3929848720,10730,10730,10740,10730,59
20240926,102300,3929215210,10730,10730,10740,10730,82
20240926,102200,3928335340,10730,10730,10740,10730,1682
20240926,102100,3910279090,10730,10730,10740,10730,1082
20240926,102000,3898665110,10720,10730,10750,10720,1958
20240926,101900,3877644100,10720,10720,10730,10720,511
20240926,101800,3872165900,10710,10730,10740,10710,911
20240926,101700,3862395500,10740,10700,10740,10700,459
20240926,101600,3857471760,10710,10700,10710,10690,999
20240926,101500,3846779420,10700,10680,10700,10680,584
20240926,101400,3840537020,10680,10690,10690,10670,1095
20240926,101300,3828842520,10690,10680,10690,10680,14
20240926,101200,3828692970,10690,10690,10690,10690,13
20240926,101100,3828554000,10680,10680,10680,10670,1126
20240926,101000,3816529440,10680,10680,10680,10670,820
20240926,100900,3807779720,10680,10680,10680,10680,354
20240926,100800,3803999000,10680,10680,10680,10670,329
20240926,100700,3800485290,10670,10670,10670,10660,1473
20240926,100600,3784768400,10660,10660,10670,10640,624
20240926,100500,3778118560,10650,10660,10660,10640,1145
20240926,100400,3765934180,10660,10670,10670,10640,2080
20240926,100300,3743795920,10670,10670,10670,10650,470
20240926,100200,3738788380,10670,10670,10670,10660,374
20240926,100100,3734798950,10660,10660,10670,10650,1275
20240926,100000,3721207580,10650,10680,10680,10640,9506
20240926,095900,3619951530,10690,10720,10720,10690,546
20240926,095800,3614113710,10710,10720,10720,10710,475
20240926,095700,3609023930,10720,10690,10730,10690,6511
20240926,095600,3539343260,10710,10720,10720,10700,2524
20240926,095500,3512324870,10710,10720,10730,10710,209
20240926,095400,3510084480,10720,10730,10730,10710,2306
20240926,095300,3485365070,10720,10740,10740,10720,937
20240926,095200,3475312140,10730,10730,10740,10720,988
20240926,095100,3464717710,10720,10730,10740,10720,2882
20240926,095000,3433795360,10730,10740,10750,10730,1222
20240926,094900,3420672430,10740,10760,10760,10730,1659
20240926,094800,3402843450,10760,10780,10780,10730,5045
20240926,094700,3348574590,10780,10750,10780,10740,1042
20240926,094600,3337368150,10750,10730,10750,10730,870
20240926,094500,3328024770,10730,10740,10740,10710,2359
20240926,094400,3302720650,10740,10740,10750,10740,488
20240926,094300,3297479520,10740,10730,10740,10730,485
20240926,094200,3292275360,10730,10750,10750,10730,2268
20240926,094100,3267936020,10750,10770,10780,10730,4182
20240926,094000,3222973440,10770,10760,10790,10760,9260
20240926,093900,3123226690,10760,10780,10780,10750,4257
20240926,093800,3077395670,10780,10780,10780,10770,353
20240926,093700,3073590370,10780,10770,10780,10770,1393
20240926,093600,3058584020,10770,10780,10790,10750,2542
20240926,093500,3031179220,10750,10770,10780,10750,4388
20240926,093400,2983958350,10780,10820,10830,10780,3590
20240926,093300,2945182830,10840,10870,10890,10810,12291
20240926,093200,2811626310,10880,10880,10890,10850,4905
20240926,093100,2758345340,10860,10880,10890,10860,1449
20240926,093000,2742578230,10890,10840,10890,10840,3496
20240926,092900,2704608940,10860,10890,10890,10850,1347
20240926,092800,2689967650,10880,10880,10890,10870,2589
20240926,092700,2661797310,10880,10890,10890,10870,3648
20240926,092600,2622116930,10890,10860,10900,10840,8698
20240926,092500,2527551900,10860,10890,10890,10840,2652
20240926,092400,2498748440,10860,10920,10940,10860,6627
20240926,092300,2426493700,10920,10870,10950,10870,20376
20240926,092200,2204058230,10890,10890,10890,10870,1841
20240926,092100,2184016440,10890,10880,10900,10870,2838
20240926,092000,2153130360,10880,10860,10900,10860,9921
20240926,091900,2045097490,10850,10870,10870,10850,5327
20240926,091800,1987246990,10870,10880,10890,10870,4527
20240926,091700,1937975920,10880,10900,10920,10860,8507
20240926,091600,1845420360,10900,10820,10930,10810,26745
20240926,091500,1554669480,10820,10800,10820,10790,11576
20240926,091400,1429515600,10800,10740,10800,10730,6760
20240926,091300,1356684620,10730,10760,10780,10730,3482
20240926,091200,1319247300,10760,10730,10780,10730,8158
20240926,091100,1231466320,10730,10750,10760,10720,4965
20240926,091000,1178145970,10750,10710,10760,10700,6101
20240926,090900,1112631750,10710,10740,10740,10690,2094
20240926,090800,1090214940,10740,10750,10760,10710,8816
20240926,090700,995514350,10750,10750,10770,10730,8561
20240926,090600,903468150,10750,10700,10750,10700,8469
20240926,090500,812599060,10700,10640,10710,10600,25468
20240926,090400,540922340,10630,10650,10660,10630,2614
20240926,090300,513099920,10650,10670,10680,10630,6529
20240926,090200,443544980,10670,10680,10700,10630,13101
20240926,090100,303720130,10680,10540,10700,10540,11570
20240926,090000,180685830,10560,10500,10580,10470,17155