stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,194700,5015970490,11450,11450,11450,11450,16261
20240924,194600,5015970490,11450,11450,11450,11450,0
20240924,194500,5015970490,11450,11450,11450,11450,0
20240924,194400,5015970490,11450,11450,11450,11450,0
20240924,194300,5015970490,11450,11450,11450,11450,0
20240924,194200,5015970490,11450,11450,11450,11450,0
20240924,194100,5015970490,11450,11450,11450,11450,0
20240924,194000,5015970490,11450,11450,11450,11450,0
20240924,193900,5015970490,11450,11450,11450,11450,0
20240924,193800,5015970490,11450,11450,11450,11450,0
20240924,193700,5015970490,11450,11450,11450,11450,0
20240924,193600,5015970490,11450,11450,11450,11450,0
20240924,193500,5015970490,11450,11450,11450,11450,0
20240924,193400,5015970490,11450,11450,11450,11450,0
20240924,193300,5015970490,11450,11450,11450,11450,0
20240924,193200,5015970490,11450,11450,11450,11450,0
20240924,193100,5015970490,11450,11450,11450,11450,0
20240924,193000,5015970490,11450,11450,11450,11450,0
20240924,192900,5015970490,11450,11450,11450,11450,0
20240924,192800,5015970490,11450,11450,11450,11450,0
20240924,192700,5015970490,11450,11450,11450,11450,0
20240924,192600,5015970490,11450,11450,11450,11450,0
20240924,192500,5015970490,11450,11450,11450,11450,0
20240924,192400,5015970490,11450,11450,11450,11450,0
20240924,192300,5015970490,11450,11450,11450,11450,0
20240924,192200,5015970490,11450,11450,11450,11450,0
20240924,192100,5015970490,11450,11450,11450,11450,0
20240924,192000,5015970490,11450,11450,11450,11450,0
20240924,191900,5015970490,11450,11450,11450,11450,0
20240924,191800,5015970490,11450,11450,11450,11450,0
20240924,191700,5015970490,11450,11450,11450,11450,16261
20240924,191600,5015970490,11450,11450,11450,11450,0
20240924,191500,5015970490,11450,11450,11450,11450,0
20240924,191400,5015970490,11450,11450,11450,11450,0
20240924,191300,5015970490,11450,11450,11450,11450,0
20240924,191200,5015970490,11450,11450,11450,11450,0
20240924,191100,5015970490,11450,11450,11450,11450,0
20240924,191000,5015970490,11450,11450,11450,11450,0
20240924,190900,5015970490,11450,11450,11450,11450,0
20240924,190800,5015970490,11450,11450,11450,11450,0
20240924,190700,5015970490,11450,11450,11450,11450,0
20240924,190600,5015970490,11450,11450,11450,11450,0
20240924,190500,5015970490,11450,11450,11450,11450,0
20240924,190400,5015970490,11450,11450,11450,11450,0
20240924,190300,5015970490,11450,11450,11450,11450,0
20240924,190200,5015970490,11450,11450,11450,11450,0
20240924,190100,5015970490,11450,11450,11450,11450,0
20240924,190000,5015970490,11450,11450,11450,11450,0
20240924,185900,5015970490,11450,11450,11450,11450,0
20240924,185800,5015970490,11450,11450,11450,11450,0
20240924,185700,5015970490,11450,11450,11450,11450,0
20240924,185600,5015970490,11450,11450,11450,11450,0
20240924,185500,5015970490,11450,11450,11450,11450,0
20240924,185400,5015970490,11450,11450,11450,11450,0
20240924,185300,5015970490,11450,11450,11450,11450,0
20240924,185200,5015970490,11450,11450,11450,11450,0
20240924,185100,5015970490,11450,11450,11450,11450,0
20240924,185000,5015970490,11450,11450,11450,11450,0
20240924,184900,5015970490,11450,11450,11450,11450,0
20240924,184800,5015970490,11450,11450,11450,11450,0
20240924,184700,5015970490,11450,11450,11450,11450,16261
20240924,184600,5015970490,11450,11450,11450,11450,0
20240924,184500,5015970490,11450,11450,11450,11450,0
20240924,184400,5015970490,11450,11450,11450,11450,0
20240924,184300,5015970490,11450,11450,11450,11450,0
20240924,184200,5015970490,11450,11450,11450,11450,0
20240924,184100,5015970490,11450,11450,11450,11450,0
20240924,184000,5015970490,11450,11450,11450,11450,0
20240924,183900,5015970490,11450,11450,11450,11450,0
20240924,183800,5015970490,11450,11450,11450,11450,0
20240924,183700,5015970490,11450,11450,11450,11450,0
20240924,183600,5015970490,11450,11450,11450,11450,0
20240924,183500,5015970490,11450,11450,11450,11450,0
20240924,183400,5015970490,11450,11450,11450,11450,0
20240924,183300,5015970490,11450,11450,11450,11450,0
20240924,183200,5015970490,11450,11450,11450,11450,0
20240924,183100,5015970490,11450,11450,11450,11450,0
20240924,183000,5015970490,11450,11450,11450,11450,0
20240924,182900,5015970490,11450,11450,11450,11450,0
20240924,182800,5015970490,11450,11450,11450,11450,0
20240924,182700,5015970490,11450,11450,11450,11450,0
20240924,182600,5015970490,11450,11450,11450,11450,0
20240924,182500,5015970490,11450,11450,11450,11450,0
20240924,182400,5015970490,11450,11450,11450,11450,0
20240924,182300,5015970490,11450,11450,11450,11450,0
20240924,182200,5015970490,11450,11450,11450,11450,0
20240924,182100,5015970490,11450,11450,11450,11450,0
20240924,182000,5015970490,11450,11450,11450,11450,0
20240924,181900,5015970490,11450,11450,11450,11450,0
20240924,181800,5015970490,11450,11450,11450,11450,0
20240924,181700,5015970490,11450,11450,11450,11450,16261
20240924,181600,5015970490,11450,11450,11450,11450,0
20240924,181500,5015970490,11450,11450,11450,11450,0
20240924,181400,5015970490,11450,11450,11450,11450,0
20240924,181300,5015970490,11450,11450,11450,11450,0
20240924,181200,5015970490,11450,11450,11450,11450,0
20240924,181100,5015970490,11450,11450,11450,11450,0
20240924,181000,5015970490,11450,11450,11450,11450,0
20240924,180900,5015970490,11450,11450,11450,11450,0
20240924,180800,5015970490,11450,11450,11450,11450,0
20240924,180700,5015970490,11450,11450,11450,11450,0
20240924,180600,5015970490,11450,11450,11450,11450,0
20240924,180500,5015970490,11450,11450,11450,11450,0
20240924,180400,5015970490,11450,11450,11450,11450,0
20240924,180300,5015970490,11450,11450,11450,11450,0
20240924,180200,5015970490,11450,11450,11450,11450,0
20240924,180100,5015970490,11450,11450,11450,11450,0
20240924,180000,5015970490,11450,11450,11450,11450,0
20240924,175900,5015970490,11450,11450,11450,11450,0
20240924,175800,5015970490,11450,11450,11450,11450,0
20240924,175700,5015970490,11450,11450,11450,11450,0
20240924,175600,5015970490,11450,11450,11450,11450,0
20240924,175500,5015970490,11450,11450,11450,11450,0
20240924,175400,5015970490,11450,11450,11450,11450,0
20240924,175300,5015970490,11450,11450,11450,11450,0
20240924,175200,5015970490,11450,11450,11450,11450,0
20240924,175100,5015970490,11450,11450,11450,11450,0
20240924,175000,5015970490,11450,11450,11450,11450,0
20240924,174900,5015970490,11450,11450,11450,11450,0
20240924,174800,5015970490,11450,11450,11450,11450,0
20240924,174700,5015970490,11450,11450,11450,11450,16261
20240924,174600,5015970490,11450,11450,11450,11450,0
20240924,174500,5015970490,11450,11450,11450,11450,0
20240924,174400,5015970490,11450,11450,11450,11450,0
20240924,174300,5015970490,11450,11450,11450,11450,0
20240924,174200,5015970490,11450,11450,11450,11450,0
20240924,174100,5015970490,11450,11450,11450,11450,0
20240924,174000,5015970490,11450,11450,11450,11450,0
20240924,173900,5015970490,11450,11450,11450,11450,0
20240924,173800,5015970490,11450,11450,11450,11450,0
20240924,173700,5015970490,11450,11450,11450,11450,0
20240924,173600,5015970490,11450,11450,11450,11450,0
20240924,173500,5015970490,11450,11450,11450,11450,0
20240924,173400,5015970490,11450,11450,11450,11450,0
20240924,173300,5015970490,11450,11450,11450,11450,0
20240924,173200,5015970490,11450,11450,11450,11450,0
20240924,173100,5015970490,11450,11450,11450,11450,0
20240924,173000,5015970490,11450,11450,11450,11450,0
20240924,172900,5015970490,11450,11450,11450,11450,0
20240924,172800,5015970490,11450,11450,11450,11450,0
20240924,172700,5015970490,11450,11450,11450,11450,0
20240924,172600,5015970490,11450,11450,11450,11450,0
20240924,172500,5015970490,11450,11450,11450,11450,0
20240924,172400,5015970490,11450,11450,11450,11450,0
20240924,172300,5015970490,11450,11450,11450,11450,0
20240924,172200,5015970490,11450,11450,11450,11450,0
20240924,172100,5015970490,11450,11450,11450,11450,0
20240924,172000,5015970490,11450,11450,11450,11450,0
20240924,171900,5015970490,11450,11450,11450,11450,0
20240924,171800,5015970490,11450,11450,11450,11450,0
20240924,171700,5015970490,11450,11450,11450,11450,16261
20240924,171600,5015970490,11450,11450,11450,11450,0
20240924,171500,5015970490,11450,11450,11450,11450,0
20240924,171400,5015970490,11450,11450,11450,11450,0
20240924,171300,5015970490,11450,11450,11450,11450,0
20240924,171200,5015970490,11450,11450,11450,11450,0
20240924,171100,5015970490,11450,11450,11450,11450,0
20240924,171000,5015970490,11450,11450,11450,11450,0
20240924,170900,5015970490,11450,11450,11450,11450,0
20240924,170800,5015970490,11450,11450,11450,11450,0
20240924,170700,5015970490,11450,11450,11450,11450,0
20240924,170600,5015970490,11450,11450,11450,11450,0
20240924,170500,5015970490,11450,11450,11450,11450,0
20240924,170400,5015970490,11450,11450,11450,11450,0
20240924,170300,5015970490,11450,11450,11450,11450,0
20240924,170200,5015970490,11450,11450,11450,11450,0
20240924,170100,5015970490,11450,11450,11450,11450,0
20240924,170000,5015970490,11450,11450,11450,11450,0
20240924,165900,5015970490,11450,11450,11450,11450,0
20240924,165800,5015970490,11450,11450,11450,11450,0
20240924,165700,5015970490,11450,11450,11450,11450,0
20240924,165600,5015970490,11450,11450,11450,11450,0
20240924,165500,5015970490,11450,11450,11450,11450,0
20240924,165400,5015970490,11450,11450,11450,11450,0
20240924,165300,5015970490,11450,11450,11450,11450,0
20240924,165200,5015970490,11450,11450,11450,11450,0
20240924,165100,5015970490,11450,11450,11450,11450,0
20240924,165000,5015970490,11450,11450,11450,11450,0
20240924,164900,5015970490,11450,11450,11450,11450,0
20240924,164800,5015970490,11450,11450,11450,11450,0
20240924,164700,5015970490,11450,11450,11450,11450,16261
20240924,164600,5015970490,11450,11450,11450,11450,0
20240924,164500,5015970490,11450,11450,11450,11450,0
20240924,164400,5015970490,11450,11450,11450,11450,0
20240924,164300,5015970490,11450,11450,11450,11450,0
20240924,164200,5015970490,11450,11450,11450,11450,0
20240924,164100,5015970490,11450,11450,11450,11450,0
20240924,164000,5015970490,11450,11450,11450,11450,0
20240924,163900,5015970490,11450,11450,11450,11450,0
20240924,163800,5015970490,11450,11450,11450,11450,0
20240924,163700,5015970490,11450,11450,11450,11450,0
20240924,163600,5015970490,11450,11450,11450,11450,0
20240924,163500,5015970490,11450,11450,11450,11450,0
20240924,163400,5015970490,11450,11450,11450,11450,0
20240924,163300,5015970490,11450,11450,11450,11450,0
20240924,163200,5015970490,11450,11450,11450,11450,0
20240924,163100,5015970490,11450,11450,11450,11450,0
20240924,163000,5015970490,11450,11450,11450,11450,0
20240924,162900,5015970490,11450,11450,11450,11450,0
20240924,162800,5015970490,11450,11450,11450,11450,0
20240924,162700,5015970490,11450,11450,11450,11450,0
20240924,162600,5015970490,11450,11450,11450,11450,0
20240924,162500,5015970490,11450,11450,11450,11450,0
20240924,162400,5015970490,11450,11450,11450,11450,0
20240924,162300,5015970490,11450,11450,11450,11450,0
20240924,162200,5015970490,11450,11450,11450,11450,0
20240924,162100,5015970490,11450,11450,11450,11450,0
20240924,162000,5015970490,11450,11450,11450,11450,0
20240924,161900,5015970490,11450,11450,11450,11450,0
20240924,161800,5015970490,11450,11450,11450,11450,0
20240924,161700,5015970490,11450,11450,11450,11450,16261
20240924,161600,5015970490,11450,11450,11450,11450,0
20240924,161500,5015970490,11450,11450,11450,11450,0
20240924,161400,5015970490,11450,11450,11450,11450,0
20240924,161300,5015970490,11450,11450,11450,11450,0
20240924,161200,5015970490,11450,11450,11450,11450,0
20240924,161100,5015970490,11450,11450,11450,11450,0
20240924,161000,5015970490,11450,11450,11450,11450,0
20240924,160900,5015970490,11450,11450,11450,11450,0
20240924,160800,5015970490,11450,11450,11450,11450,0
20240924,160700,5015970490,11450,11450,11450,11450,0
20240924,160600,5015970490,11450,11450,11450,11450,0
20240924,160500,5015970490,11450,11450,11450,11450,0
20240924,160400,5015970490,11450,11450,11450,11450,0
20240924,160300,5015970490,11450,11450,11450,11450,0
20240924,160200,5015970490,11450,11450,11450,11450,0
20240924,160100,5015970490,11450,11450,11450,11450,0
20240924,160000,5015970490,11450,11450,11450,11450,0
20240924,155900,5015970490,11450,11450,11450,11450,0
20240924,155800,5015970490,11450,11450,11450,11450,0
20240924,155700,5015970490,11450,11450,11450,11450,0
20240924,155600,5015970490,11450,11450,11450,11450,0
20240924,155500,5015970490,11450,11450,11450,11450,0
20240924,155400,5015970490,11450,11450,11450,11450,0
20240924,155300,5015970490,11450,11450,11450,11450,0
20240924,155200,5015970490,11450,11450,11450,11450,0
20240924,155100,5015970490,11450,11450,11450,11450,0
20240924,155000,5015970490,11450,11450,11450,11450,0
20240924,154900,5015970490,11450,11450,11450,11450,0
20240924,154800,5015970490,11450,11450,11450,11450,0
20240924,154700,5015970490,11450,11450,11450,11450,16261
20240924,154600,5015970490,11450,11450,11450,11450,0
20240924,154500,5015970490,11450,11450,11450,11450,0
20240924,154400,5015970490,11450,11450,11450,11450,0
20240924,154300,5015970490,11450,11450,11450,11450,0
20240924,154200,5015970490,11450,11450,11450,11450,0
20240924,154100,5015970490,11450,11450,11450,11450,0
20240924,154000,5015970490,11450,11450,11450,11450,0
20240924,153900,5015970490,11450,11450,11450,11450,0
20240924,153800,5015970490,11450,11450,11450,11450,0
20240924,153700,5015970490,11450,11450,11450,11450,0
20240924,153600,5015970490,11450,11450,11450,11450,0
20240924,153500,5015970490,11450,11450,11450,11450,0
20240924,153400,5015970490,11450,11450,11450,11450,0
20240924,153300,5015970490,11450,11450,11450,11450,0
20240924,153200,5015970490,11450,11450,11450,11450,0
20240924,153100,5015970490,11450,11450,11450,11450,0
20240924,153000,5015970490,11450,11450,11450,11450,16261
20240924,152900,4829782040,11450,11450,11450,11450,0
20240924,152800,4829782040,11450,11450,11450,11450,0
20240924,152700,4829782040,11450,11450,11450,11450,0
20240924,152600,4829782040,11450,11450,11450,11450,0
20240924,152500,4829782040,11450,11450,11450,11450,0
20240924,152400,4829782040,11450,11450,11450,11450,0
20240924,152300,4829782040,11450,11450,11450,11450,0
20240924,152200,4829782040,11450,11450,11450,11450,0
20240924,152100,4829782040,11450,11450,11450,11450,0
20240924,152000,4829782040,11450,11450,11450,11450,0
20240924,151900,4829782040,11450,11440,11460,11430,2230
20240924,151800,4804266210,11440,11440,11450,11440,921
20240924,151700,4793726960,11440,11440,11450,11440,2351
20240924,151600,4766830060,11450,11460,11460,11440,2313
20240924,151500,4740346800,11460,11450,11460,11440,1562
20240924,151400,4722460960,11450,11440,11460,11440,740
20240924,151300,4713989020,11440,11440,11450,11440,634
20240924,151200,4706733190,11450,11430,11450,11430,854
20240924,151100,4696957590,11430,11440,11450,11430,1715
20240924,151000,4677334150,11430,11400,11440,11400,722
20240924,150900,4669080980,11420,11440,11440,11390,351
20240924,150800,4665073670,11380,11450,11460,11380,16049
20240924,150700,4482101500,11450,11450,11460,11450,1516
20240924,150600,4464731250,11450,11450,11470,11450,2231
20240924,150500,4439171320,11470,11460,11470,11460,1625
20240924,150400,4420547850,11460,11470,11470,11460,2024
20240924,150300,4397335480,11470,11470,11470,11460,1013
20240924,150200,4385716410,11470,11470,11480,11460,2743
20240924,150100,4354254940,11460,11450,11470,11450,2641
20240924,150000,4323990100,11460,11460,11460,11450,2318
20240924,145900,4297428510,11450,11460,11470,11450,3171
20240924,145800,4261088610,11460,11410,11460,11410,4927
20240924,145700,4204691120,11420,11420,11430,11410,1871
20240924,145600,4183313630,11430,11420,11430,11420,758
20240924,145500,4174655200,11420,11430,11440,11420,2281
20240924,145400,4148583130,11420,11420,11430,11420,653
20240924,145300,4141124860,11420,11420,11430,11420,1300
20240924,145200,4126271470,11410,11400,11430,11390,1215
20240924,145100,4112401430,11400,11400,11410,11400,404
20240924,145000,4107793090,11400,11400,11420,11400,360
20240924,144900,4103687650,11420,11390,11420,11390,520
20240924,144800,4097758670,11400,11390,11400,11390,409
20240924,144700,4093098660,11390,11400,11410,11390,362
20240924,144600,4088971390,11400,11400,11410,11400,1515
20240924,144500,4071698870,11390,11390,11420,11390,1028
20240924,144400,4059979530,11390,11390,11400,11390,1961
20240924,144300,4037641630,11390,11390,11400,11390,379
20240924,144200,4033324170,11390,11400,11410,11390,2977
20240924,144100,3999385710,11400,11400,11410,11400,803
20240924,144000,3990229770,11410,11400,11410,11400,954
20240924,143900,3979351220,11400,11400,11410,11400,1525
20240924,143800,3961959990,11400,11410,11420,11400,743
20240924,143700,3953482040,11420,11400,11420,11400,476
20240924,143600,3948050130,11410,11420,11420,11410,899
20240924,143500,3937788930,11420,11410,11420,11410,538
20240924,143400,3931649800,11410,11410,11420,11410,548
20240924,143300,3925396510,11420,11420,11420,11410,1572
20240924,143200,3907447260,11420,11410,11430,11410,615
20240924,143100,3900425640,11410,11440,11440,11410,395
20240924,143000,3895916940,11440,11420,11440,11410,329
20240924,142900,3892155330,11410,11440,11450,11410,6075
20240924,142800,3822737990,11450,11410,11450,11400,4053
20240924,142700,3776414680,11410,11410,11430,11400,600
20240924,142600,3769568460,11400,11410,11420,11400,1650
20240924,142500,3750746380,11420,11400,11430,11400,690
20240924,142400,3742872820,11400,11420,11420,11400,552
20240924,142300,3736574330,11430,11400,11440,11400,1105
20240924,142200,3723960400,11400,11410,11410,11400,807
20240924,142100,3714755620,11420,11420,11420,11410,492
20240924,142000,3709139890,11420,11410,11440,11410,1885
20240924,141900,3687612000,11420,11410,11420,11400,959
20240924,141800,3676666250,11410,11420,11420,11410,1290
20240924,141700,3661947190,11420,11410,11420,11400,845
20240924,141600,3652304990,11410,11430,11430,11410,2697
20240924,141500,3621522320,11410,11440,11440,11400,2670
20240924,141400,3591015980,11430,11430,11440,11430,3781
20240924,141300,3547772320,11430,11430,11440,11420,978
20240924,141200,3536593810,11440,11410,11450,11400,3456
20240924,141100,3497088940,11410,11380,11410,11380,3509
20240924,141000,3457079490,11380,11380,11390,11370,6736
20240924,140900,3380415290,11380,11350,11380,11340,2908
20240924,140800,3347344960,11340,11350,11360,11330,3067
20240924,140700,3312550530,11360,11350,11360,11350,397
20240924,140600,3308043110,11350,11310,11350,11310,1833
20240924,140500,3287264900,11310,11320,11330,11310,665
20240924,140400,3279736520,11330,11310,11330,11310,672
20240924,140300,3272131110,11300,11290,11300,11280,1207
20240924,140200,3258500360,11290,11310,11310,11280,2208
20240924,140100,3233559300,11300,11330,11330,11300,1372
20240924,140000,3218036870,11330,11360,11360,11330,1442
20240924,135900,3201681000,11370,11360,11370,11360,888
20240924,135800,3191591210,11360,11370,11380,11360,328
20240924,135700,3187863460,11370,11390,11390,11370,2104
20240924,135600,3163916890,11390,11400,11400,11380,2378
20240924,135500,3136831940,11390,11380,11390,11380,2353
20240924,135400,3110031450,11390,11370,11390,11360,1991
20240924,135300,3087369230,11370,11360,11370,11360,5962
20240924,135200,3019599150,11360,11370,11370,11360,933
20240924,135100,3008999620,11330,11330,11380,11320,2913
20240924,135000,2975876730,11320,11310,11370,11310,13761
20240924,134900,2819776420,11330,11330,11330,11320,557
20240924,134800,2813469800,11330,11340,11340,11330,3195
20240924,134700,2777269790,11340,11320,11340,11310,2833
20240924,134600,2745191810,11310,11310,11320,11300,2244
20240924,134500,2719811150,11300,11300,11300,11290,4756
20240924,134400,2666069540,11300,11290,11300,11280,3445
20240924,134300,2627144990,11290,11280,11290,11280,2040
20240924,134200,2604113640,11290,11270,11290,11260,2148
20240924,134100,2579877140,11270,11280,11290,11260,549
20240924,134000,2573687810,11290,11280,11290,11270,221
20240924,133900,2571194370,11270,11250,11270,11250,159
20240924,133800,2569403020,11250,11270,11280,11250,5366
20240924,133700,2509001290,11270,11290,11290,11270,2250
20240924,133600,2483619640,11290,11290,11290,11280,5564
20240924,133500,2420813790,11300,11270,11300,11270,5806
20240924,133400,2355306500,11270,11220,11270,11220,7560
20240924,133300,2270219570,11220,11230,11230,11220,245
20240924,133200,2267469420,11230,11220,11230,11220,175
20240924,133100,2265505910,11230,11230,11230,11230,86
20240924,133000,2264540130,11220,11220,11230,11220,111
20240924,132900,2263294690,11220,11220,11230,11220,309
20240924,132800,2259825670,11210,11200,11220,11200,244
20240924,132700,2257090520,11200,11200,11200,11200,130
20240924,132600,2255634520,11200,11200,11200,11190,86
20240924,132500,2254671560,11190,11200,11200,11190,167
20240924,132400,2252801870,11200,11190,11200,11190,564
20240924,132300,2246485100,11190,11190,11190,11190,5
20240924,132200,2246429150,11190,11200,11200,11190,92
20240924,132100,2245398860,11190,11190,11190,11190,400
20240924,132000,2240922860,11200,11200,11200,11200,60
20240924,131900,2240250860,11190,11210,11210,11190,202
20240924,131800,2237988060,11210,11200,11210,11200,68
20240924,131700,2237225850,11200,11210,11210,11200,1425
20240924,131600,2221253540,11220,11220,11220,11220,120
20240924,131500,2219907140,11220,11220,11250,11220,3602
20240924,131400,2179437650,11210,11210,11210,11200,810
20240924,131300,2170357820,11210,11200,11210,11200,245
20240924,131200,2167611420,11210,11210,11210,11210,5
20240924,131100,2167555370,11200,11210,11210,11200,81
20240924,131000,2166647510,11210,11210,11210,11210,1044
20240924,130900,2154944270,11220,11210,11220,11210,90
20240924,130800,2153934760,11210,11220,11220,11210,26
20240924,130700,2153643100,11220,11210,11220,11210,736
20240924,130600,2145391940,11210,11200,11210,11200,84
20240924,130500,2144450930,11210,11200,11210,11190,707
20240924,130400,2136532220,11190,11200,11200,11190,66
20240924,130300,2135793070,11190,11190,11200,11190,242
20240924,130200,2133085040,11190,11180,11200,11180,590
20240924,130100,2126482980,11190,11190,11190,11190,6
20240924,130000,2126415840,11180,11190,11190,11180,103
20240924,125900,2125263670,11180,11180,11190,11180,175
20240924,125800,2123305510,11190,11180,11190,11180,89
20240924,125700,2122309740,11180,11190,11190,11180,32
20240924,125600,2121951970,11180,11180,11190,11180,349
20240924,125500,2118049540,11180,11180,11190,11180,197
20240924,125400,2115846190,11180,11180,11190,11180,79
20240924,125300,2114962350,11180,11180,11180,11180,6
20240924,125200,2114895270,11180,11180,11190,11180,312
20240924,125100,2111406500,11180,11180,11190,11180,222
20240924,125000,2108923940,11180,11180,11180,11180,0
20240924,124900,2108923940,11180,11180,11190,11180,485
20240924,124800,2103499950,11190,11200,11200,11190,5803
20240924,124700,2038563370,11190,11190,11200,11190,1148
20240924,124600,2025716640,11190,11190,11190,11190,21
20240924,124500,2025481650,11190,11190,11200,11190,100
20240924,124400,2024362050,11190,11190,11190,11190,71
20240924,124300,2023567560,11190,11170,11190,11170,48
20240924,124200,2023030580,11180,11180,11190,11180,51
20240924,124100,2022460100,11180,11170,11180,11170,71
20240924,124000,2021666470,11180,11180,11180,11180,61
20240924,123900,2020984490,11170,11170,11170,11170,8
20240924,123800,2020895130,11170,11170,11170,11160,270
20240924,123700,2017879330,11170,11170,11170,11160,636
20240924,123600,2010776690,11170,11160,11170,11160,78
20240924,123500,2009905580,11160,11170,11170,11160,199
20240924,123400,2007683360,11170,11170,11170,11170,73
20240924,123300,2006867950,11160,11160,11170,11160,20
20240924,123200,2006644700,11170,11170,11180,11170,69
20240924,123100,2005873370,11170,11170,11180,11170,11
20240924,123000,2005750490,11170,11170,11180,11160,315
20240924,122900,2002231430,11170,11180,11190,11160,696
20240924,122800,1994457890,11180,11180,11180,11180,65
20240924,122700,1993731190,11180,11190,11190,11180,165
20240924,122600,1991885880,11180,11190,11190,11180,307
20240924,122500,1988452620,11180,11180,11190,11180,177
20240924,122400,1986473150,11180,11180,11180,11180,102
20240924,122300,1985332790,11180,11190,11190,11180,107
20240924,122200,1984135920,11180,11180,11180,11180,18
20240924,122100,1983934680,11190,11180,11190,11180,65
20240924,122000,1983207380,11180,11180,11180,11180,5
20240924,121900,1983151480,11190,11180,11190,11180,157
20240924,121800,1981395430,11180,11180,11180,11180,70
20240924,121700,1980612830,11190,11170,11190,11170,184
20240924,121600,1978555510,11170,11180,11180,11170,75
20240924,121500,1977717110,11180,11190,11190,11180,529
20240924,121400,1971802340,11190,11180,11190,11180,15
20240924,121300,1971634580,11180,11180,11190,11180,48
20240924,121200,1971097900,11200,11180,11200,11180,84
20240924,121100,1970157770,11170,11170,11170,11160,115
20240924,121000,1968873430,11160,11210,11210,11160,2112
20240924,120900,1945259560,11200,11200,11200,11200,182
20240924,120800,1943221160,11200,11190,11210,11190,791
20240924,120700,1934360000,11190,11190,11200,11190,33
20240924,120600,1933990720,11190,11190,11190,11190,125
20240924,120500,1932591970,11180,11190,11190,11180,25
20240924,120400,1932312410,11200,11190,11200,11180,324
20240924,120300,1928686260,11190,11190,11200,11180,2297
20240924,120200,1903004870,11180,11190,11190,11180,36
20240924,120100,1902602040,11200,11170,11200,11170,39
20240924,120000,1902166050,11170,11180,11200,11170,333
20240924,115900,1898438200,11180,11190,11190,11180,65
20240924,115800,1897710890,11190,11180,11190,11180,877
20240924,115700,1887897340,11150,11170,11190,11150,375
20240924,115600,1883706170,11140,11180,11180,11140,2335
20240924,115500,1857658220,11180,11170,11180,11170,355
20240924,115400,1853692260,11170,11170,11180,11170,56
20240924,115300,1853066540,11170,11170,11170,11170,5
20240924,115200,1853010690,11150,11150,11180,11150,73
20240924,115100,1852194940,11170,11170,11180,11170,121
20240924,115000,1850842480,11170,11160,11170,11160,1062
20240924,114900,1838986190,11150,11150,11150,11150,631
20240924,114800,1831950540,11150,11160,11160,11150,588
20240924,114700,1825391510,11150,11160,11160,11150,2205
20240924,114600,1800785790,11160,11160,11160,11150,183
20240924,114500,1798743760,11160,11170,11170,11160,1954
20240924,114400,1776918580,11160,11170,11170,11160,741
20240924,114300,1768645860,11160,11160,11170,11160,191
20240924,114200,1766513800,11170,11160,11170,11160,399
20240924,114100,1762060020,11160,11150,11160,11150,916
20240924,114000,1751839590,11160,11160,11160,11150,460
20240924,113900,1746706270,11150,11160,11160,11150,65
20240924,113800,1745980920,11160,11150,11160,11150,671
20240924,113700,1738493040,11150,11150,11160,11150,716
20240924,113600,1730506040,11160,11150,11160,11150,638
20240924,113500,1723389170,11150,11150,11160,11150,191
20240924,113400,1721258910,11160,11160,11160,11160,1432
20240924,113300,1705277790,11160,11170,11170,11160,79
20240924,113200,1704395550,11160,11160,11170,11160,18
20240924,113100,1704194640,11170,11170,11170,11160,533
20240924,113000,1698242310,11170,11180,11180,11170,1214
20240924,112900,1684679920,11190,11180,11190,11180,1960
20240924,112800,1662766510,11180,11180,11190,11170,1572
20240924,112700,1645187710,11170,11170,11170,11170,197
20240924,112600,1642987220,11170,11190,11190,11170,1139
20240924,112500,1630259330,11180,11180,11180,11180,162
20240924,112400,1628448170,11180,11190,11190,11180,102
20240924,112300,1627307150,11190,11190,11190,11180,143
20240924,112200,1625707040,11190,11180,11190,11180,76
20240924,112100,1624856760,11180,11180,11180,11180,1346
20240924,112000,1609808480,11180,11200,11200,11180,126
20240924,111900,1608398050,11190,11190,11190,11190,440
20240924,111800,1603474450,11200,11190,11200,11190,71
20240924,111700,1602679350,11180,11180,11180,11180,524
20240924,111600,1596821030,11180,11170,11180,11170,337
20240924,111500,1593054640,11180,11180,11180,11180,71
20240924,111400,1592260860,11170,11170,11170,11170,7
20240924,111300,1592182670,11160,11180,11180,11160,101
20240924,111200,1591053700,11160,11150,11180,11150,19
20240924,111100,1590841550,11150,11150,11180,11150,416
20240924,111000,1586198030,11160,11170,11170,11150,2350
20240924,110900,1559969420,11170,11180,11180,11170,252
20240924,110800,1557152350,11180,11180,11180,11180,58
20240924,110700,1556503910,11200,11190,11200,11190,93
20240924,110600,1555462630,11190,11190,11190,11190,44
20240924,110500,1554970270,11200,11170,11200,11170,927
20240924,110400,1544613850,11170,11200,11200,11170,61
20240924,110300,1543930680,11200,11190,11200,11170,57
20240924,110200,1543292670,11170,11190,11190,11170,91
20240924,110100,1542274980,11170,11200,11200,11170,59
20240924,110000,1541614870,11200,11190,11200,11190,112
20240924,105900,1540360900,11190,11170,11190,11170,431
20240924,105800,1535543120,11170,11170,11170,11160,6418
20240924,105700,1463897580,11180,11180,11190,11180,503
20240924,105600,1458274030,11190,11190,11190,11180,165
20240924,105500,1456428690,11180,11180,11180,11180,300
20240924,105400,1453074690,11180,11170,11190,11170,99
20240924,105300,1451967630,11190,11170,11190,11170,51
20240924,105200,1451397760,11190,11180,11190,11170,3104
20240924,105100,1416703490,11180,11190,11200,11180,2734
20240924,105000,1386109430,11190,11200,11200,11190,359
20240924,104900,1382088980,11200,11210,11210,11190,3892
20240924,104800,1338495590,11200,11210,11210,11200,324
20240924,104700,1334863780,11210,11210,11220,11210,242
20240924,104600,1332150950,11210,11200,11210,11200,183
20240924,104500,1330099550,11210,11200,11210,11200,186
20240924,104400,1328014500,11200,11220,11220,11200,458
20240924,104300,1322880470,11220,11220,11220,11210,536
20240924,104200,1316871690,11210,11210,11210,11210,20
20240924,104100,1316647490,11210,11210,11220,11200,1680
20240924,104000,1297823660,11210,11210,11220,11210,62
20240924,103900,1297128630,11210,11220,11220,11210,157
20240924,103800,1295368620,11210,11220,11220,11210,71
20240924,103700,1294572100,11210,11190,11210,11190,2254
20240924,103600,1269323560,11200,11210,11210,11200,341
20240924,103500,1265501700,11210,11190,11210,11190,555
20240924,103400,1259287040,11190,11190,11190,11190,1290
20240924,103300,1244851940,11190,11200,11200,11190,1437
20240924,103200,1228769060,11200,11220,11220,11190,348
20240924,103100,1224872640,11190,11200,11220,11190,681
20240924,103000,1217236950,11210,11200,11210,11190,307
20240924,102900,1213796680,11200,11210,11210,11200,253
20240924,102800,1210961410,11210,11200,11210,11200,1094
20240924,102700,1198706900,11210,11200,11210,11200,447
20240924,102600,1193699490,11200,11190,11200,11190,520
20240924,102500,1187878960,11180,11190,11190,11180,347
20240924,102400,1183997810,11190,11200,11200,11190,1772
20240924,102300,1164158310,11240,11210,11240,11210,287
20240924,102200,1160939210,11240,11240,11240,11240,0
20240924,102100,1160939210,11240,11220,11240,11220,75
20240924,102000,1160096490,11220,11240,11240,11220,989
20240924,101900,1148989570,11240,11240,11240,11240,416
20240924,101800,1144313730,11220,11220,11230,11220,1627
20240924,101700,1126049910,11220,11220,11220,11220,110
20240924,101600,1124815710,11230,11230,11230,11230,64
20240924,101500,1124096990,11210,11230,11230,11210,1147
20240924,101400,1111227770,11230,11210,11230,11210,201
20240924,101300,1108972960,11210,11230,11230,11200,792
20240924,101200,1100096500,11230,11230,11230,11220,627
20240924,101100,1093055920,11220,11220,11220,11220,2
20240924,101000,1093033480,11220,11220,11220,11220,204
20240924,100900,1090744600,11220,11230,11230,11210,608
20240924,100800,1083926330,11220,11220,11230,11220,631
20240924,100700,1076841940,11230,11230,11230,11230,54
20240924,100600,1076235520,11230,11230,11230,11220,260
20240924,100500,1073317450,11220,11220,11220,11220,20
20240924,100400,1073093050,11240,11240,11240,11230,277
20240924,100300,1069980460,11210,11230,11230,11210,820
20240924,100200,1060774560,11240,11230,11240,11230,670
20240924,100100,1053250410,11240,11230,11240,11230,368
20240924,100000,1049117740,11230,11230,11230,11230,16
20240924,095900,1048938060,11230,11230,11230,11230,74
20240924,095800,1048107040,11230,11210,11230,11210,1471
20240924,095700,1031601570,11220,11220,11220,11220,70
20240924,095600,1030816170,11200,11220,11230,11200,882
20240924,095500,1020915530,11220,11220,11220,11200,138
20240924,095400,1019368170,11220,11220,11220,11220,2
20240924,095300,1019345730,11220,11220,11220,11220,85
20240924,095200,1018392030,11190,11190,11200,11190,200
20240924,095100,1016154000,11220,11220,11220,11190,70
20240924,095000,1015368840,11220,11200,11220,11200,466
20240924,094900,1010145320,11200,11190,11200,11190,1022
20240924,094800,998702320,11180,11180,11200,11180,1223
20240924,094700,985023450,11180,11190,11190,11170,3794
20240924,094600,942608150,11180,11180,11190,11180,471
20240924,094500,937341760,11190,11190,11200,11190,1238
20240924,094400,923485240,11190,11190,11200,11180,238
20240924,094300,920821440,11180,11190,11190,11180,513
20240924,094200,915085180,11190,11170,11190,11160,63
20240924,094100,914381290,11170,11200,11200,11170,2785
20240924,094000,883248700,11200,11210,11210,11190,934
20240924,093900,872796640,11200,11200,11210,11200,186
20240924,093800,870713300,11190,11190,11190,11190,335
20240924,093700,866964650,11190,11210,11220,11190,4692
20240924,093600,814404990,11210,11220,11220,11210,1209
20240924,093500,800843210,11220,11240,11240,11220,2380
20240924,093400,774122040,11230,11260,11260,11230,2115
20240924,093300,750347280,11260,11260,11260,11250,516
20240924,093200,744537990,11260,11260,11270,11250,745
20240924,093100,736148970,11260,11250,11280,11250,870
20240924,093000,726346830,11250,11250,11270,11250,1835
20240924,092900,705697640,11250,11250,11270,11250,3541
20240924,092800,665843620,11240,11240,11250,11240,1237
20240924,092700,651939730,11250,11230,11250,11230,228
20240924,092600,649376850,11230,11240,11240,11230,131
20240924,092500,647904710,11240,11220,11240,11210,910
20240924,092400,637683530,11210,11230,11230,11210,2543
20240924,092300,609133940,11240,11230,11240,11210,1641
20240924,092200,590707550,11230,11220,11230,11220,556
20240924,092100,584465100,11210,11210,11210,11210,430
20240924,092000,579644800,11210,11210,11220,11200,885
20240924,091900,569721920,11220,11220,11230,11210,1909
20240924,091800,548308610,11230,11250,11250,11230,3515
20240924,091700,508803650,11250,11230,11250,11230,424
20240924,091600,504037090,11240,11250,11250,11220,4653
20240924,091500,451769400,11250,11270,11270,11250,83
20240924,091400,450834300,11260,11250,11260,11230,1806
20240924,091300,430530010,11260,11250,11280,11250,1868
20240924,091200,409476430,11250,11270,11280,11250,938
20240924,091100,398896250,11280,11260,11290,11260,2085
20240924,091000,375392000,11260,11270,11270,11250,521
20240924,090900,369527880,11270,11210,11270,11210,2774
20240924,090800,338358280,11220,11260,11270,11220,1347
20240924,090700,323225140,11270,11260,11270,11210,769
20240924,090600,314571050,11190,11280,11290,11170,7421
20240924,090500,231216580,11280,11180,11280,11180,2262
20240924,090400,205819840,11180,11170,11190,11150,2256
20240924,090300,180615020,11180,11190,11200,11170,737
20240924,090200,172376340,11220,11240,11240,11180,5207
20240924,090100,113972690,11220,11230,11250,11200,2721
20240924,090000,83445950,11230,11300,11300,11230,7380