stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184800,2026634990,9830,9830,9830,9830,3181
20240909,184700,2026634990,9830,9830,9830,9830,0
20240909,184600,2026634990,9830,9830,9830,9830,0
20240909,184500,2026634990,9830,9830,9830,9830,0
20240909,184400,2026634990,9830,9830,9830,9830,0
20240909,184300,2026634990,9830,9830,9830,9830,0
20240909,184200,2026634990,9830,9830,9830,9830,0
20240909,184100,2026634990,9830,9830,9830,9830,0
20240909,184000,2026634990,9830,9830,9830,9830,0
20240909,183900,2026634990,9830,9830,9830,9830,0
20240909,183800,2026634990,9830,9830,9830,9830,0
20240909,183700,2026634990,9830,9830,9830,9830,0
20240909,183600,2026634990,9830,9830,9830,9830,0
20240909,183500,2026634990,9830,9830,9830,9830,0
20240909,183400,2026634990,9830,9830,9830,9830,0
20240909,183300,2026634990,9830,9830,9830,9830,0
20240909,183200,2026634990,9830,9830,9830,9830,0
20240909,183100,2026634990,9830,9830,9830,9830,0
20240909,183000,2026634990,9830,9830,9830,9830,0
20240909,182900,2026634990,9830,9830,9830,9830,0
20240909,182800,2026634990,9830,9830,9830,9830,0
20240909,182700,2026634990,9830,9830,9830,9830,0
20240909,182600,2026634990,9830,9830,9830,9830,0
20240909,182500,2026634990,9830,9830,9830,9830,0
20240909,182400,2026634990,9830,9830,9830,9830,0
20240909,182300,2026634990,9830,9830,9830,9830,0
20240909,182200,2026634990,9830,9830,9830,9830,0
20240909,182100,2026634990,9830,9830,9830,9830,0
20240909,182000,2026634990,9830,9830,9830,9830,0
20240909,181900,2026634990,9830,9830,9830,9830,0
20240909,181800,2026634990,9830,9830,9830,9830,3181
20240909,181700,2026634990,9830,9830,9830,9830,0
20240909,181600,2026634990,9830,9830,9830,9830,0
20240909,181500,2026634990,9830,9830,9830,9830,0
20240909,181400,2026634990,9830,9830,9830,9830,0
20240909,181300,2026634990,9830,9830,9830,9830,0
20240909,181200,2026634990,9830,9830,9830,9830,0
20240909,181100,2026634990,9830,9830,9830,9830,0
20240909,181000,2026634990,9830,9830,9830,9830,0
20240909,180900,2026634990,9830,9830,9830,9830,0
20240909,180800,2026634990,9830,9830,9830,9830,0
20240909,180700,2026634990,9830,9830,9830,9830,0
20240909,180600,2026634990,9830,9830,9830,9830,0
20240909,180500,2026634990,9830,9830,9830,9830,0
20240909,180400,2026634990,9830,9830,9830,9830,0
20240909,180300,2026634990,9830,9830,9830,9830,0
20240909,180200,2026634990,9830,9830,9830,9830,0
20240909,180100,2026634990,9830,9830,9830,9830,0
20240909,180000,2026634990,9830,9830,9830,9830,0
20240909,175900,2026634990,9830,9830,9830,9830,0
20240909,175800,2026634990,9830,9830,9830,9830,0
20240909,175700,2026634990,9830,9830,9830,9830,0
20240909,175600,2026634990,9830,9830,9830,9830,0
20240909,175500,2026634990,9830,9830,9830,9830,0
20240909,175400,2026634990,9830,9830,9830,9830,0
20240909,175300,2026634990,9830,9830,9830,9830,0
20240909,175200,2026634990,9830,9830,9830,9830,0
20240909,175100,2026634990,9830,9830,9830,9830,0
20240909,175000,2026634990,9830,9830,9830,9830,0
20240909,174900,2026634990,9830,9830,9830,9830,0
20240909,174800,2026634990,9830,9830,9830,9830,3181
20240909,174700,2026634990,9830,9830,9830,9830,0
20240909,174600,2026634990,9830,9830,9830,9830,0
20240909,174500,2026634990,9830,9830,9830,9830,0
20240909,174400,2026634990,9830,9830,9830,9830,0
20240909,174300,2026634990,9830,9830,9830,9830,0
20240909,174200,2026634990,9830,9830,9830,9830,0
20240909,174100,2026634990,9830,9830,9830,9830,0
20240909,174000,2026634990,9830,9830,9830,9830,0
20240909,173900,2026634990,9830,9830,9830,9830,0
20240909,173800,2026634990,9830,9830,9830,9830,0
20240909,173700,2026634990,9830,9830,9830,9830,0
20240909,173600,2026634990,9830,9830,9830,9830,0
20240909,173500,2026634990,9830,9830,9830,9830,0
20240909,173400,2026634990,9830,9830,9830,9830,0
20240909,173300,2026634990,9830,9830,9830,9830,0
20240909,173200,2026634990,9830,9830,9830,9830,0
20240909,173100,2026634990,9830,9830,9830,9830,0
20240909,173000,2026634990,9830,9830,9830,9830,0
20240909,172900,2026634990,9830,9830,9830,9830,0
20240909,172800,2026634990,9830,9830,9830,9830,0
20240909,172700,2026634990,9830,9830,9830,9830,0
20240909,172600,2026634990,9830,9830,9830,9830,0
20240909,172500,2026634990,9830,9830,9830,9830,0
20240909,172400,2026634990,9830,9830,9830,9830,0
20240909,172300,2026634990,9830,9830,9830,9830,0
20240909,172200,2026634990,9830,9830,9830,9830,0
20240909,172100,2026634990,9830,9830,9830,9830,0
20240909,172000,2026634990,9830,9830,9830,9830,0
20240909,171900,2026634990,9830,9830,9830,9830,0
20240909,171800,2026634990,9830,9830,9830,9830,3181
20240909,171700,2026634990,9830,9830,9830,9830,0
20240909,171600,2026634990,9830,9830,9830,9830,0
20240909,171500,2026634990,9830,9830,9830,9830,0
20240909,171400,2026634990,9830,9830,9830,9830,0
20240909,171300,2026634990,9830,9830,9830,9830,0
20240909,171200,2026634990,9830,9830,9830,9830,0
20240909,171100,2026634990,9830,9830,9830,9830,0
20240909,171000,2026634990,9830,9830,9830,9830,0
20240909,170900,2026634990,9830,9830,9830,9830,0
20240909,170800,2026634990,9830,9830,9830,9830,0
20240909,170700,2026634990,9830,9830,9830,9830,0
20240909,170600,2026634990,9830,9830,9830,9830,0
20240909,170500,2026634990,9830,9830,9830,9830,0
20240909,170400,2026634990,9830,9830,9830,9830,0
20240909,170300,2026634990,9830,9830,9830,9830,0
20240909,170200,2026634990,9830,9830,9830,9830,0
20240909,170100,2026634990,9830,9830,9830,9830,0
20240909,170000,2026634990,9830,9830,9830,9830,0
20240909,165900,2026634990,9830,9830,9830,9830,0
20240909,165800,2026634990,9830,9830,9830,9830,0
20240909,165700,2026634990,9830,9830,9830,9830,0
20240909,165600,2026634990,9830,9830,9830,9830,0
20240909,165500,2026634990,9830,9830,9830,9830,0
20240909,165400,2026634990,9830,9830,9830,9830,0
20240909,165300,2026634990,9830,9830,9830,9830,0
20240909,165200,2026634990,9830,9830,9830,9830,0
20240909,165100,2026634990,9830,9830,9830,9830,0
20240909,165000,2026634990,9830,9830,9830,9830,0
20240909,164900,2026634990,9830,9830,9830,9830,0
20240909,164800,2026634990,9830,9830,9830,9830,3181
20240909,164700,2026634990,9830,9830,9830,9830,0
20240909,164600,2026634990,9830,9830,9830,9830,0
20240909,164500,2026634990,9830,9830,9830,9830,0
20240909,164400,2026634990,9830,9830,9830,9830,0
20240909,164300,2026634990,9830,9830,9830,9830,0
20240909,164200,2026634990,9830,9830,9830,9830,0
20240909,164100,2026634990,9830,9830,9830,9830,0
20240909,164000,2026634990,9830,9830,9830,9830,0
20240909,163900,2026634990,9830,9830,9830,9830,0
20240909,163800,2026634990,9830,9830,9830,9830,0
20240909,163700,2026634990,9830,9830,9830,9830,0
20240909,163600,2026634990,9830,9830,9830,9830,0
20240909,163500,2026634990,9830,9830,9830,9830,0
20240909,163400,2026634990,9830,9830,9830,9830,0
20240909,163300,2026634990,9830,9830,9830,9830,0
20240909,163200,2026634990,9830,9830,9830,9830,0
20240909,163100,2026634990,9830,9830,9830,9830,0
20240909,163000,2026634990,9830,9830,9830,9830,0
20240909,162900,2026634990,9830,9830,9830,9830,0
20240909,162800,2026634990,9830,9830,9830,9830,0
20240909,162700,2026634990,9830,9830,9830,9830,0
20240909,162600,2026634990,9830,9830,9830,9830,0
20240909,162500,2026634990,9830,9830,9830,9830,0
20240909,162400,2026634990,9830,9830,9830,9830,0
20240909,162300,2026634990,9830,9830,9830,9830,0
20240909,162200,2026634990,9830,9830,9830,9830,0
20240909,162100,2026634990,9830,9830,9830,9830,0
20240909,162000,2026634990,9830,9830,9830,9830,0
20240909,161900,2026634990,9830,9830,9830,9830,0
20240909,161800,2026634990,9830,9830,9830,9830,3181
20240909,161700,2026634990,9830,9830,9830,9830,0
20240909,161600,2026634990,9830,9830,9830,9830,0
20240909,161500,2026634990,9830,9830,9830,9830,0
20240909,161400,2026634990,9830,9830,9830,9830,0
20240909,161300,2026634990,9830,9830,9830,9830,0
20240909,161200,2026634990,9830,9830,9830,9830,0
20240909,161100,2026634990,9830,9830,9830,9830,0
20240909,161000,2026634990,9830,9830,9830,9830,0
20240909,160900,2026634990,9830,9830,9830,9830,0
20240909,160800,2026634990,9830,9830,9830,9830,0
20240909,160700,2026634990,9830,9830,9830,9830,0
20240909,160600,2026634990,9830,9830,9830,9830,0
20240909,160500,2026634990,9830,9830,9830,9830,0
20240909,160400,2026634990,9830,9830,9830,9830,0
20240909,160300,2026634990,9830,9830,9830,9830,0
20240909,160200,2026634990,9830,9830,9830,9830,0
20240909,160100,2026634990,9830,9830,9830,9830,0
20240909,160000,2026634990,9830,9830,9830,9830,0
20240909,155900,2026634990,9830,9830,9830,9830,0
20240909,155800,2026634990,9830,9830,9830,9830,0
20240909,155700,2026634990,9830,9830,9830,9830,0
20240909,155600,2026634990,9830,9830,9830,9830,0
20240909,155500,2026634990,9830,9830,9830,9830,0
20240909,155400,2026634990,9830,9830,9830,9830,0
20240909,155300,2026634990,9830,9830,9830,9830,0
20240909,155200,2026634990,9830,9830,9830,9830,0
20240909,155100,2026634990,9830,9830,9830,9830,0
20240909,155000,2026634990,9830,9830,9830,9830,0
20240909,154900,2026634990,9830,9830,9830,9830,0
20240909,154800,2026634990,9830,9830,9830,9830,3181
20240909,154700,2026634990,9830,9830,9830,9830,0
20240909,154600,2026634990,9830,9830,9830,9830,0
20240909,154500,2026634990,9830,9830,9830,9830,0
20240909,154400,2026634990,9830,9830,9830,9830,0
20240909,154300,2026634990,9830,9830,9830,9830,0
20240909,154200,2026634990,9830,9830,9830,9830,0
20240909,154100,2026634990,9830,9830,9830,9830,0
20240909,154000,2026634990,9830,9830,9830,9830,0
20240909,153900,2026634990,9830,9830,9830,9830,0
20240909,153800,2026634990,9830,9830,9830,9830,0
20240909,153700,2026634990,9830,9830,9830,9830,0
20240909,153600,2026634990,9830,9830,9830,9830,0
20240909,153500,2026634990,9830,9830,9830,9830,0
20240909,153400,2026634990,9830,9830,9830,9830,0
20240909,153300,2026634990,9830,9830,9830,9830,0
20240909,153200,2026634990,9830,9830,9830,9830,0
20240909,153100,2026634990,9830,9830,9830,9830,0
20240909,153000,2026634990,9830,9830,9830,9830,3181
20240909,152900,1995365760,9830,9830,9830,9830,0
20240909,152800,1995365760,9830,9830,9830,9830,0
20240909,152700,1995365760,9830,9830,9830,9830,0
20240909,152600,1995365760,9830,9830,9830,9830,0
20240909,152500,1995365760,9830,9830,9830,9830,0
20240909,152400,1995365760,9830,9830,9830,9830,0
20240909,152300,1995365760,9830,9830,9830,9830,0
20240909,152200,1995365760,9830,9830,9830,9830,0
20240909,152100,1995365760,9830,9830,9830,9830,0
20240909,152000,1995365760,9830,9830,9830,9830,0
20240909,151900,1995365760,9830,9830,9830,9820,551
20240909,151800,1989950210,9820,9820,9830,9800,1537
20240909,151700,1974864310,9820,9810,9830,9810,176
20240909,151600,1973136380,9840,9840,9840,9830,769
20240909,151500,1965575940,9840,9840,9840,9830,493
20240909,151400,1960726190,9840,9820,9840,9820,486
20240909,151300,1955946630,9820,9830,9830,9810,1222
20240909,151200,1943938020,9830,9840,9840,9830,1005
20240909,151100,1934053360,9840,9830,9840,9830,477
20240909,151000,1929363580,9840,9840,9840,9830,329
20240909,150900,1926128930,9830,9830,9840,9830,569
20240909,150800,1920535640,9840,9840,9850,9830,369
20240909,150700,1916906020,9850,9790,9850,9790,2506
20240909,150600,1892312190,9800,9800,9800,9800,50
20240909,150500,1891822190,9800,9800,9800,9800,101
20240909,150400,1890832390,9800,9790,9800,9790,243
20240909,150300,1888453410,9790,9760,9790,9760,1695
20240909,150200,1871896570,9760,9760,9760,9760,140
20240909,150100,1870530170,9770,9760,9770,9750,800
20240909,150000,1862726640,9760,9760,9760,9760,263
20240909,145900,1860159760,9770,9770,9780,9770,469
20240909,145800,1855577490,9780,9780,9780,9780,2
20240909,145700,1855557930,9780,9770,9780,9770,102
20240909,145600,1854561370,9770,9780,9780,9770,3
20240909,145500,1854532050,9770,9770,9770,9770,16
20240909,145400,1854375730,9770,9770,9770,9770,1
20240909,145300,1854365960,9770,9770,9770,9770,24
20240909,145200,1854131480,9770,9770,9770,9770,121
20240909,145100,1852949310,9770,9770,9770,9770,20
20240909,145000,1852753910,9770,9780,9780,9770,197
20240909,144900,1850827260,9770,9770,9770,9770,8
20240909,144800,1850749100,9770,9770,9770,9770,18
20240909,144700,1850573240,9770,9760,9770,9760,129
20240909,144600,1849314050,9760,9760,9760,9760,2
20240909,144500,1849294530,9780,9780,9780,9770,216
20240909,144400,1847182060,9780,9770,9780,9760,89
20240909,144300,1846312230,9770,9770,9770,9770,12
20240909,144200,1846194990,9770,9770,9770,9770,8
20240909,144100,1846116830,9780,9780,9780,9780,61
20240909,144000,1845520250,9770,9760,9770,9760,394
20240909,143900,1841673680,9760,9760,9760,9760,47
20240909,143800,1841214960,9760,9760,9760,9760,19
20240909,143700,1841029520,9770,9770,9770,9770,0
20240909,143600,1841029520,9770,9770,9770,9770,32
20240909,143500,1840716880,9770,9770,9770,9770,35
20240909,143400,1840374930,9770,9770,9770,9770,600
20240909,143300,1834512930,9770,9770,9770,9770,19
20240909,143200,1834327300,9780,9780,9780,9780,35
20240909,143100,1833985000,9780,9780,9780,9780,319
20240909,143000,1830865180,9780,9790,9790,9780,30
20240909,142900,1830571680,9790,9790,9790,9790,0
20240909,142800,1830571680,9790,9790,9790,9790,1
20240909,142700,1830561890,9800,9800,9800,9800,203
20240909,142600,1828572490,9800,9800,9800,9800,3
20240909,142500,1828543090,9800,9790,9800,9790,180
20240909,142400,1826779290,9800,9800,9800,9800,0
20240909,142300,1826779290,9800,9800,9800,9800,1
20240909,142200,1826769490,9800,9780,9800,9780,1903
20240909,142100,1808126230,9780,9770,9780,9770,49
20240909,142000,1807647450,9770,9770,9770,9770,262
20240909,141900,1805087710,9770,9770,9770,9770,8
20240909,141800,1805009550,9770,9770,9770,9770,114
20240909,141700,1803895770,9780,9780,9780,9780,5
20240909,141600,1803846870,9770,9790,9790,9770,25
20240909,141500,1803602400,9790,9790,9790,9790,0
20240909,141400,1803602400,9790,9790,9790,9790,115
20240909,141300,1802476550,9790,9790,9790,9790,20
20240909,141200,1802280750,9790,9790,9790,9790,10
20240909,141100,1802182850,9790,9790,9790,9790,269
20240909,141000,1799549340,9760,9760,9760,9760,0
20240909,140900,1799549340,9760,9750,9760,9750,3141
20240909,140800,1768893280,9750,9750,9750,9750,0
20240909,140700,1768893280,9750,9760,9760,9750,223
20240909,140600,1766718600,9760,9750,9760,9750,527
20240909,140500,1761580080,9750,9750,9750,9750,800
20240909,140400,1753780080,9780,9780,9780,9780,8
20240909,140300,1753701840,9770,9770,9770,9760,26
20240909,140200,1753447970,9770,9770,9770,9770,77
20240909,140100,1752695680,9770,9770,9770,9770,10
20240909,140000,1752597980,9770,9770,9770,9770,10
20240909,135900,1752500280,9770,9770,9770,9770,14
20240909,135800,1752363500,9750,9750,9750,9750,500
20240909,135700,1747488500,9750,9750,9750,9750,0
20240909,135600,1747488500,9750,9750,9750,9750,0
20240909,135500,1747488500,9750,9780,9780,9750,700
20240909,135400,1740649730,9780,9780,9780,9780,17
20240909,135300,1740483470,9770,9770,9770,9770,101
20240909,135200,1739496700,9790,9790,9790,9790,37
20240909,135100,1739134470,9790,9790,9790,9790,3
20240909,135000,1739105100,9790,9790,9790,9790,22
20240909,134900,1738889720,9790,9790,9790,9790,0
20240909,134800,1738889720,9790,9790,9790,9790,0
20240909,134700,1738889720,9790,9790,9790,9790,0
20240909,134600,1738889720,9790,9790,9790,9790,32
20240909,134500,1738576440,9790,9790,9790,9790,12
20240909,134400,1738458960,9790,9790,9790,9790,1
20240909,134300,1738449170,9790,9770,9790,9770,11
20240909,134200,1738341680,9770,9770,9770,9750,902
20240909,134100,1729543940,9800,9770,9800,9770,3
20240909,134000,1729514580,9800,9800,9800,9800,198
20240909,133900,1727574180,9800,9790,9800,9790,71
20240909,133800,1726878670,9790,9790,9790,9790,0
20240909,133700,1726878670,9790,9790,9800,9760,994
20240909,133600,1717142190,9790,9790,9790,9790,0
20240909,133500,1717142190,9790,9800,9800,9790,150
20240909,133400,1715672400,9800,9790,9800,9790,30
20240909,133300,1715378690,9790,9790,9790,9790,9
20240909,133200,1715290580,9800,9800,9800,9790,173
20240909,133100,1713596890,9790,9790,9790,9790,1
20240909,133000,1713587100,9800,9790,9800,9790,246
20240909,132900,1711178730,9800,9790,9800,9780,3101
20240909,132800,1680817110,9780,9780,9780,9780,202
20240909,132700,1678841550,9780,9770,9780,9770,512
20240909,132600,1673838070,9770,9760,9770,9760,123
20240909,132500,1672636510,9760,9760,9770,9760,325
20240909,132400,1669464500,9770,9770,9770,9770,0
20240909,132300,1669464500,9770,9770,9770,9770,7
20240909,132200,1669396110,9770,9770,9770,9770,292
20240909,132100,1666543270,9770,9770,9770,9710,1199
20240909,132000,1654879670,9750,9760,9780,9750,325
20240909,131900,1651703850,9760,9770,9770,9760,111
20240909,131800,1650620380,9750,9770,9770,9750,24
20240909,131700,1650386060,9780,9750,9780,9750,201
20240909,131600,1648426280,9780,9790,9790,9780,91
20240909,131500,1647536100,9790,9790,9790,9780,174
20240909,131400,1645832810,9790,9790,9790,9790,0
20240909,131300,1645832810,9790,9800,9800,9790,219
20240909,131200,1643688760,9790,9780,9800,9720,1783
20240909,131100,1626255590,9790,9780,9790,9780,123
20240909,131000,1625052590,9790,9750,9790,9750,2945
20240909,130900,1596322550,9750,9740,9750,9740,422
20240909,130800,1592211550,9750,9750,9750,9740,477
20240909,130700,1587563050,9750,9740,9750,9740,540
20240909,130600,1582300130,9730,9710,9740,9710,1331
20240909,130500,1569360800,9710,9700,9710,9700,11
20240909,130400,1569254090,9700,9700,9700,9700,12
20240909,130300,1569137690,9700,9700,9700,9700,0
20240909,130200,1569137690,9700,9710,9710,9700,344
20240909,130100,1565797620,9710,9700,9710,9700,417
20240909,130000,1561749670,9700,9680,9700,9680,1023
20240909,125900,1551845420,9670,9670,9670,9670,10
20240909,125800,1551748720,9680,9670,9680,9670,21
20240909,125700,1551545600,9680,9680,9680,9680,103
20240909,125600,1550548560,9680,9680,9680,9680,414
20240909,125500,1546541040,9680,9680,9680,9680,1
20240909,125400,1546531360,9650,9650,9650,9650,17
20240909,125300,1546367310,9680,9680,9680,9680,166
20240909,125200,1544760430,9690,9680,9690,9680,49
20240909,125100,1544285940,9680,9680,9680,9680,0
20240909,125000,1544285940,9680,9680,9680,9680,5
20240909,124900,1544237540,9690,9690,9690,9690,0
20240909,124800,1544237540,9690,9690,9690,9690,2
20240909,124700,1544218160,9690,9690,9690,9690,0
20240909,124600,1544218160,9690,9690,9690,9690,3
20240909,124500,1544189090,9640,9700,9700,9640,559
20240909,124400,1538770630,9700,9700,9700,9700,0
20240909,124300,1538770630,9700,9700,9700,9700,0
20240909,124200,1538770630,9700,9690,9700,9690,383
20240909,124100,1535058240,9680,9670,9690,9670,423
20240909,124000,1530962380,9660,9660,9660,9660,18
20240909,123900,1530788500,9670,9670,9670,9670,0
20240909,123800,1530788500,9670,9660,9670,9660,95
20240909,123700,1529870420,9650,9650,9650,9650,0
20240909,123600,1529870420,9650,9650,9650,9650,18
20240909,123500,1529696720,9660,9660,9660,9660,185
20240909,123400,1527909620,9660,9660,9660,9660,5
20240909,123300,1527861320,9660,9660,9660,9660,22
20240909,123200,1527648800,9650,9640,9650,9640,144
20240909,123100,1526259850,9650,9650,9650,9650,0
20240909,123000,1526259850,9650,9650,9650,9650,247
20240909,122900,1523876300,9660,9660,9660,9660,0
20240909,122800,1523876300,9660,9660,9660,9660,0
20240909,122700,1523876300,9660,9660,9660,9660,17
20240909,122600,1523712080,9650,9630,9650,9630,100
20240909,122500,1522747180,9650,9630,9650,9630,590
20240909,122400,1517063680,9640,9640,9640,9640,405
20240909,122300,1513159480,9650,9650,9660,9650,1510
20240909,122200,1498572990,9650,9660,9660,9650,766
20240909,122100,1491175910,9660,9680,9680,9660,86
20240909,122000,1490344800,9670,9670,9670,9670,181
20240909,121900,1488594530,9670,9670,9670,9670,136
20240909,121800,1487279410,9690,9690,9690,9690,30
20240909,121700,1486988710,9680,9680,9680,9680,255
20240909,121600,1484520310,9680,9690,9700,9680,74
20240909,121500,1483803020,9690,9690,9690,9690,6
20240909,121400,1483744880,9700,9700,9700,9700,6
20240909,121300,1483686680,9690,9690,9690,9690,0
20240909,121200,1483686680,9690,9690,9690,9690,9
20240909,121100,1483599470,9710,9710,9710,9710,0
20240909,121000,1483599470,9710,9710,9710,9710,0
20240909,120900,1483599470,9710,9700,9710,9700,728
20240909,120800,1476533940,9700,9700,9700,9700,0
20240909,120700,1476533940,9700,9700,9700,9700,0
20240909,120600,1476533940,9700,9700,9710,9700,143
20240909,120500,1475146620,9720,9720,9720,9720,0
20240909,120400,1475146620,9720,9720,9720,9720,0
20240909,120300,1475146620,9720,9720,9720,9720,0
20240909,120200,1475146620,9720,9720,9720,9720,0
20240909,120100,1475146620,9720,9720,9720,9720,0
20240909,120000,1475146620,9720,9720,9720,9710,403
20240909,115900,1471229700,9720,9700,9730,9700,431
20240909,115800,1467041130,9700,9690,9700,9690,431
20240909,115700,1462861780,9700,9690,9700,9690,270
20240909,115600,1460245470,9700,9700,9700,9700,1
20240909,115500,1460235770,9670,9680,9700,9670,779
20240909,115400,1452699790,9700,9690,9700,9690,2307
20240909,115300,1430344940,9690,9680,9690,9680,165
20240909,115200,1428746280,9690,9690,9690,9690,0
20240909,115100,1428746280,9690,9690,9700,9690,384
20240909,115000,1425025300,9690,9730,9730,9690,40
20240909,114900,1424637580,9730,9730,9730,9730,0
20240909,114800,1424637580,9730,9730,9740,9730,145
20240909,114700,1423226720,9740,9730,9740,9730,292
20240909,114600,1420384540,9730,9730,9730,9730,520
20240909,114500,1415324940,9720,9700,9720,9700,411
20240909,114400,1411331760,9700,9690,9700,9690,363
20240909,114300,1407811350,9700,9680,9700,9680,210
20240909,114200,1405778530,9690,9700,9700,9690,881
20240909,114100,1397232990,9700,9720,9720,9700,73
20240909,114000,1396523770,9720,9720,9720,9720,28
20240909,113900,1396251610,9700,9700,9700,9700,10
20240909,113800,1396154610,9740,9730,9740,9730,323
20240909,113700,1393009130,9740,9740,9740,9740,0
20240909,113600,1393009130,9740,9670,9740,9670,103
20240909,113500,1392007180,9740,9740,9740,9740,304
20240909,113400,1389046220,9740,9740,9740,9740,252
20240909,113300,1386591740,9740,9720,9740,9720,544
20240909,113200,1381296950,9730,9710,9730,9670,48
20240909,113100,1380832330,9740,9720,9740,9710,434
20240909,113000,1376611670,9730,9730,9730,9730,0
20240909,112900,1376611670,9730,9730,9730,9730,0
20240909,112800,1376611670,9730,9720,9730,9720,576
20240909,112700,1371009890,9650,9710,9730,9650,154
20240909,112600,1369516940,9730,9700,9730,9650,1001
20240909,112500,1359830510,9730,9710,9730,9700,251
20240909,112400,1357390540,9720,9710,9720,9710,858
20240909,112300,1349059350,9700,9690,9700,9690,430
20240909,112200,1344890550,9690,9670,9690,9670,495
20240909,112100,1340099210,9670,9670,9670,9670,54
20240909,112000,1339577030,9660,9670,9670,9660,913
20240909,111900,1330751430,9670,9680,9680,9670,59
20240909,111800,1330180850,9690,9710,9720,9690,273
20240909,111700,1327533190,9720,9720,9720,9720,373
20240909,111600,1323907630,9720,9720,9720,9720,20
20240909,111500,1323713230,9720,9690,9720,9680,1616
20240909,111400,1308036870,9690,9680,9690,9670,167
20240909,111300,1306418770,9680,9700,9700,9680,83
20240909,111200,1305614300,9700,9680,9700,9680,393
20240909,111100,1301806220,9680,9680,9680,9680,0
20240909,111000,1301806220,9680,9680,9680,9680,2
20240909,110900,1301786860,9680,9690,9690,9680,594
20240909,110800,1296031020,9690,9690,9690,9690,0
20240909,110700,1296031020,9690,9680,9690,9680,308
20240909,110600,1293048190,9690,9650,9690,9650,275
20240909,110500,1290386110,9650,9650,9650,9640,21
20240909,110400,1290183640,9650,9650,9650,9650,1
20240909,110300,1290173990,9640,9640,9640,9640,6
20240909,110200,1290116150,9630,9630,9630,9620,2609
20240909,110100,1265011810,9620,9630,9630,9620,5
20240909,110000,1264963690,9690,9630,9690,9630,445
20240909,105900,1260674250,9660,9680,9680,9660,600
20240909,105800,1254875010,9690,9680,9690,9630,282
20240909,105700,1252147610,9660,9690,9690,9660,15
20240909,105600,1252002650,9680,9660,9680,9660,294
20240909,105500,1249157080,9660,9660,9690,9660,87
20240909,105400,1248315040,9690,9660,9700,9660,497
20240909,105300,1243499100,9660,9690,9690,9660,372
20240909,105200,1239895240,9700,9660,9700,9660,815
20240909,105100,1232001700,9660,9640,9670,9640,2284
20240909,105000,1209953320,9630,9630,9640,9630,241
20240909,104900,1207631080,9630,9630,9630,9630,1035
20240909,104800,1197664030,9620,9620,9620,9620,191
20240909,104700,1195826610,9620,9610,9620,9570,1232
20240909,104600,1184026550,9580,9580,9580,9580,659
20240909,104500,1177713330,9620,9620,9620,9620,659
20240909,104400,1171373750,9620,9590,9620,9590,461
20240909,104300,1166945750,9590,9580,9590,9580,242
20240909,104200,1164625500,9590,9590,9590,9560,1054
20240909,104100,1154546020,9590,9590,9590,9590,54
20240909,104000,1154028160,9560,9620,9620,9560,1518
20240909,103900,1139470280,9600,9630,9630,9600,198
20240909,103800,1137567900,9630,9630,9630,9630,40
20240909,103700,1137182700,9630,9630,9630,9630,0
20240909,103600,1137182700,9630,9630,9630,9630,269
20240909,103500,1134592230,9620,9620,9620,9620,0
20240909,103400,1134592230,9620,9630,9630,9620,432
20240909,103300,1130434760,9630,9630,9630,9630,0
20240909,103200,1130434760,9630,9630,9630,9630,0
20240909,103100,1130434760,9630,9630,9630,9630,11
20240909,103000,1130328830,9640,9620,9640,9620,53
20240909,102900,1129818330,9580,9630,9630,9580,172
20240909,102800,1128162430,9630,9630,9630,9630,0
20240909,102700,1128162430,9630,9630,9630,9630,0
20240909,102600,1128162430,9630,9630,9630,9630,380
20240909,102500,1124503030,9590,9610,9630,9590,1281
20240909,102400,1112181880,9610,9610,9610,9610,5
20240909,102300,1112133830,9620,9620,9620,9620,0
20240909,102200,1112133830,9620,9620,9620,9620,923
20240909,102100,1103254570,9620,9600,9620,9600,305
20240909,102000,1100320820,9620,9620,9620,9620,0
20240909,101900,1100320820,9620,9620,9620,9620,70
20240909,101800,1099647420,9620,9620,9620,9620,0
20240909,101700,1099647420,9620,9610,9620,9610,52
20240909,101600,1099147540,9620,9610,9620,9610,279
20240909,101500,1096466340,9610,9630,9630,9610,2693
20240909,101400,1070538790,9650,9640,9650,9640,1223
20240909,101300,1058746380,9650,9570,9660,9570,6826
20240909,101200,993170540,9580,9580,9580,9580,94
20240909,101100,992270020,9570,9570,9570,9570,497
20240909,101000,987513730,9560,9560,9560,9560,59
20240909,100900,986949690,9570,9580,9580,9570,164
20240909,100800,985378600,9570,9570,9580,9570,319
20240909,100700,982324770,9570,9570,9570,9570,108
20240909,100600,981291210,9580,9580,9580,9580,19
20240909,100500,981109190,9580,9580,9580,9580,363
20240909,100400,977631650,9590,9590,9590,9580,271
20240909,100300,975033300,9600,9600,9600,9590,277
20240909,100200,972374640,9600,9560,9600,9560,2052
20240909,100100,952723390,9550,9550,9560,9550,788
20240909,100000,945194960,9550,9510,9550,9510,289
20240909,095900,942436270,9550,9550,9550,9550,105
20240909,095800,941433520,9510,9510,9510,9510,4
20240909,095700,941395480,9510,9550,9550,9510,913
20240909,095600,932676890,9560,9560,9560,9560,0
20240909,095500,932676890,9560,9580,9580,9530,47
20240909,095400,932226900,9580,9590,9590,9570,343
20240909,095300,928942230,9530,9560,9590,9530,231
20240909,095200,926734580,9580,9530,9580,9530,719
20240909,095100,919871780,9530,9500,9530,9490,567
20240909,095000,914486410,9500,9510,9510,9500,50
20240909,094900,914011210,9500,9500,9500,9500,0
20240909,094800,914011210,9500,9560,9560,9490,3289
20240909,094700,882690710,9550,9560,9560,9550,152
20240909,094600,881239090,9560,9590,9590,9560,72
20240909,094500,880549180,9590,9590,9590,9590,272
20240909,094400,877940700,9590,9590,9590,9590,856
20240909,094300,869731660,9590,9590,9590,9590,14
20240909,094200,869597400,9590,9580,9590,9580,308
20240909,094100,866646450,9590,9590,9590,9590,50
20240909,094000,866166950,9590,9580,9590,9580,377
20240909,093900,862552600,9590,9590,9590,9590,20
20240909,093800,862360800,9590,9580,9600,9540,620
20240909,093700,856429150,9590,9590,9590,9590,1049
20240909,093600,846369240,9590,9580,9590,9580,105
20240909,093500,845362770,9590,9580,9590,9580,436
20240909,093400,841184270,9580,9590,9590,9540,494
20240909,093300,836456460,9550,9560,9590,9550,1278
20240909,093200,824233180,9570,9590,9620,9570,1478
20240909,093100,810075280,9620,9620,9620,9590,1704
20240909,093000,793716380,9630,9630,9630,9620,133
20240909,092900,792436670,9620,9580,9620,9580,284
20240909,092800,789705190,9570,9600,9620,9570,2051
20240909,092700,770013590,9600,9590,9600,9580,624
20240909,092600,764027400,9600,9610,9620,9590,314
20240909,092500,761010060,9610,9610,9620,9610,340
20240909,092400,757742080,9610,9590,9620,9590,186
20240909,092300,755957210,9620,9610,9620,9610,218
20240909,092200,753860590,9620,9620,9630,9590,1647
20240909,092100,738059920,9630,9600,9630,9600,786
20240909,092000,730509160,9630,9630,9640,9620,2328
20240909,091900,708087320,9630,9640,9640,9620,966
20240909,091800,698783850,9640,9630,9640,9630,813
20240909,091700,690954040,9630,9570,9630,9570,4849
20240909,091600,644417360,9580,9560,9580,9560,557
20240909,091500,639087590,9570,9570,9570,9550,1170
20240909,091400,627908770,9570,9560,9580,9460,2085
20240909,091300,608007480,9560,9550,9560,9440,1565
20240909,091200,593112640,9550,9570,9570,9420,4020
20240909,091100,554978260,9580,9600,9600,9560,1174
20240909,091000,543745060,9600,9560,9600,9550,2269
20240909,090900,522035740,9550,9460,9560,9460,16556
20240909,090800,364860520,9460,9420,9460,9420,489
20240909,090700,360239970,9420,9410,9450,9400,7699
20240909,090600,287778290,9410,9440,9440,9410,12673
20240909,090500,168417050,9460,9460,9470,9440,1211
20240909,090400,156970710,9440,9450,9480,9440,1638
20240909,090300,141486050,9450,9460,9480,9430,957
20240909,090200,132433280,9420,9450,9490,9420,2879
20240909,090100,105221490,9450,9500,9500,9440,3805
20240909,090000,69241080,9500,9420,9510,9420,7347