stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192300,1413288685,2165,2165,2165,2165,13055
20240909,192200,1413288685,2165,2165,2165,2165,0
20240909,192100,1413288685,2165,2165,2165,2165,0
20240909,192000,1413288685,2165,2165,2165,2165,0
20240909,191900,1413288685,2165,2165,2165,2165,0
20240909,191800,1413288685,2165,2165,2165,2165,0
20240909,191700,1413288685,2165,2165,2165,2165,0
20240909,191600,1413288685,2165,2165,2165,2165,0
20240909,191500,1413288685,2165,2165,2165,2165,0
20240909,191400,1413288685,2165,2165,2165,2165,0
20240909,191300,1413288685,2165,2165,2165,2165,0
20240909,191200,1413288685,2165,2165,2165,2165,0
20240909,191100,1413288685,2165,2165,2165,2165,0
20240909,191000,1413288685,2165,2165,2165,2165,0
20240909,190900,1413288685,2165,2165,2165,2165,0
20240909,190800,1413288685,2165,2165,2165,2165,0
20240909,190700,1413288685,2165,2165,2165,2165,0
20240909,190600,1413288685,2165,2165,2165,2165,0
20240909,190500,1413288685,2165,2165,2165,2165,0
20240909,190400,1413288685,2165,2165,2165,2165,0
20240909,190300,1413288685,2165,2165,2165,2165,0
20240909,190200,1413288685,2165,2165,2165,2165,0
20240909,190100,1413288685,2165,2165,2165,2165,0
20240909,190000,1413288685,2165,2165,2165,2165,0
20240909,185900,1413288685,2165,2165,2165,2165,0
20240909,185800,1413288685,2165,2165,2165,2165,0
20240909,185700,1413288685,2165,2165,2165,2165,0
20240909,185600,1413288685,2165,2165,2165,2165,0
20240909,185500,1413288685,2165,2165,2165,2165,0
20240909,185400,1413288685,2165,2165,2165,2165,0
20240909,185300,1413288685,2165,2165,2165,2165,13055
20240909,185200,1413288685,2165,2165,2165,2165,0
20240909,185100,1413288685,2165,2165,2165,2165,0
20240909,185000,1413288685,2165,2165,2165,2165,0
20240909,184900,1413288685,2165,2165,2165,2165,0
20240909,184800,1413288685,2165,2165,2165,2165,0
20240909,184700,1413288685,2165,2165,2165,2165,0
20240909,184600,1413288685,2165,2165,2165,2165,0
20240909,184500,1413288685,2165,2165,2165,2165,0
20240909,184400,1413288685,2165,2165,2165,2165,0
20240909,184300,1413288685,2165,2165,2165,2165,0
20240909,184200,1413288685,2165,2165,2165,2165,0
20240909,184100,1413288685,2165,2165,2165,2165,0
20240909,184000,1413288685,2165,2165,2165,2165,0
20240909,183900,1413288685,2165,2165,2165,2165,0
20240909,183800,1413288685,2165,2165,2165,2165,0
20240909,183700,1413288685,2165,2165,2165,2165,0
20240909,183600,1413288685,2165,2165,2165,2165,0
20240909,183500,1413288685,2165,2165,2165,2165,0
20240909,183400,1413288685,2165,2165,2165,2165,0
20240909,183300,1413288685,2165,2165,2165,2165,0
20240909,183200,1413288685,2165,2165,2165,2165,0
20240909,183100,1413288685,2165,2165,2165,2165,0
20240909,183000,1413288685,2165,2165,2165,2165,0
20240909,182900,1413288685,2165,2165,2165,2165,0
20240909,182800,1413288685,2165,2165,2165,2165,0
20240909,182700,1413288685,2165,2165,2165,2165,0
20240909,182600,1413288685,2165,2165,2165,2165,0
20240909,182500,1413288685,2165,2165,2165,2165,0
20240909,182400,1413288685,2165,2165,2165,2165,0
20240909,182300,1413288685,2165,2165,2165,2165,13055
20240909,182200,1413288685,2165,2165,2165,2165,0
20240909,182100,1413288685,2165,2165,2165,2165,0
20240909,182000,1413288685,2165,2165,2165,2165,0
20240909,181900,1413288685,2165,2165,2165,2165,0
20240909,181800,1413288685,2165,2165,2165,2165,0
20240909,181700,1413288685,2165,2165,2165,2165,0
20240909,181600,1413288685,2165,2165,2165,2165,0
20240909,181500,1413288685,2165,2165,2165,2165,0
20240909,181400,1413288685,2165,2165,2165,2165,0
20240909,181300,1413288685,2165,2165,2165,2165,0
20240909,181200,1413288685,2165,2165,2165,2165,0
20240909,181100,1413288685,2165,2165,2165,2165,0
20240909,181000,1413288685,2165,2165,2165,2165,0
20240909,180900,1413288685,2165,2165,2165,2165,0
20240909,180800,1413288685,2165,2165,2165,2165,0
20240909,180700,1413288685,2165,2165,2165,2165,0
20240909,180600,1413288685,2165,2165,2165,2165,0
20240909,180500,1413288685,2165,2165,2165,2165,0
20240909,180400,1413288685,2165,2165,2165,2165,0
20240909,180300,1413288685,2165,2165,2165,2165,0
20240909,180200,1413288685,2165,2165,2165,2165,0
20240909,180100,1413288685,2165,2165,2165,2165,0
20240909,180000,1413288685,2165,2165,2165,2165,0
20240909,175900,1413288685,2165,2165,2165,2165,0
20240909,175800,1413288685,2165,2165,2165,2165,0
20240909,175700,1413288685,2165,2165,2165,2165,0
20240909,175600,1413288685,2165,2165,2165,2165,0
20240909,175500,1413288685,2165,2165,2165,2165,0
20240909,175400,1413288685,2165,2165,2165,2165,0
20240909,175300,1413288685,2165,2165,2165,2165,13055
20240909,175200,1413288685,2165,2165,2165,2165,0
20240909,175100,1413288685,2165,2165,2165,2165,0
20240909,175000,1413288685,2165,2165,2165,2165,0
20240909,174900,1413288685,2165,2165,2165,2165,0
20240909,174800,1413288685,2165,2165,2165,2165,0
20240909,174700,1413288685,2165,2165,2165,2165,0
20240909,174600,1413288685,2165,2165,2165,2165,0
20240909,174500,1413288685,2165,2165,2165,2165,0
20240909,174400,1413288685,2165,2165,2165,2165,0
20240909,174300,1413288685,2165,2165,2165,2165,0
20240909,174200,1413288685,2165,2165,2165,2165,0
20240909,174100,1413288685,2165,2165,2165,2165,0
20240909,174000,1413288685,2165,2165,2165,2165,0
20240909,173900,1413288685,2165,2165,2165,2165,0
20240909,173800,1413288685,2165,2165,2165,2165,0
20240909,173700,1413288685,2165,2165,2165,2165,0
20240909,173600,1413288685,2165,2165,2165,2165,0
20240909,173500,1413288685,2165,2165,2165,2165,0
20240909,173400,1413288685,2165,2165,2165,2165,0
20240909,173300,1413288685,2165,2165,2165,2165,0
20240909,173200,1413288685,2165,2165,2165,2165,0
20240909,173100,1413288685,2165,2165,2165,2165,0
20240909,173000,1413288685,2165,2165,2165,2165,0
20240909,172900,1413288685,2165,2165,2165,2165,0
20240909,172800,1413288685,2165,2165,2165,2165,0
20240909,172700,1413288685,2165,2165,2165,2165,0
20240909,172600,1413288685,2165,2165,2165,2165,0
20240909,172500,1413288685,2165,2165,2165,2165,0
20240909,172400,1413288685,2165,2165,2165,2165,0
20240909,172300,1413288685,2165,2165,2165,2165,13055
20240909,172200,1413288685,2165,2165,2165,2165,0
20240909,172100,1413288685,2165,2165,2165,2165,0
20240909,172000,1413288685,2165,2165,2165,2165,0
20240909,171900,1413288685,2165,2165,2165,2165,0
20240909,171800,1413288685,2165,2165,2165,2165,0
20240909,171700,1413288685,2165,2165,2165,2165,0
20240909,171600,1413288685,2165,2165,2165,2165,0
20240909,171500,1413288685,2165,2165,2165,2165,0
20240909,171400,1413288685,2165,2165,2165,2165,0
20240909,171300,1413288685,2165,2165,2165,2165,0
20240909,171200,1413288685,2165,2165,2165,2165,0
20240909,171100,1413288685,2165,2165,2165,2165,0
20240909,171000,1413288685,2165,2165,2165,2165,0
20240909,170900,1413288685,2165,2165,2165,2165,0
20240909,170800,1413288685,2165,2165,2165,2165,0
20240909,170700,1413288685,2165,2165,2165,2165,0
20240909,170600,1413288685,2165,2165,2165,2165,0
20240909,170500,1413288685,2165,2165,2165,2165,0
20240909,170400,1413288685,2165,2165,2165,2165,0
20240909,170300,1413288685,2165,2165,2165,2165,0
20240909,170200,1413288685,2165,2165,2165,2165,0
20240909,170100,1413288685,2165,2165,2165,2165,0
20240909,170000,1413288685,2165,2165,2165,2165,0
20240909,165900,1413288685,2165,2165,2165,2165,0
20240909,165800,1413288685,2165,2165,2165,2165,0
20240909,165700,1413288685,2165,2165,2165,2165,0
20240909,165600,1413288685,2165,2165,2165,2165,0
20240909,165500,1413288685,2165,2165,2165,2165,0
20240909,165400,1413288685,2165,2165,2165,2165,0
20240909,165300,1413288685,2165,2165,2165,2165,13055
20240909,165200,1413288685,2165,2165,2165,2165,0
20240909,165100,1413288685,2165,2165,2165,2165,0
20240909,165000,1413288685,2165,2165,2165,2165,0
20240909,164900,1413288685,2165,2165,2165,2165,0
20240909,164800,1413288685,2165,2165,2165,2165,0
20240909,164700,1413288685,2165,2165,2165,2165,0
20240909,164600,1413288685,2165,2165,2165,2165,0
20240909,164500,1413288685,2165,2165,2165,2165,0
20240909,164400,1413288685,2165,2165,2165,2165,0
20240909,164300,1413288685,2165,2165,2165,2165,0
20240909,164200,1413288685,2165,2165,2165,2165,0
20240909,164100,1413288685,2165,2165,2165,2165,0
20240909,164000,1413288685,2165,2165,2165,2165,0
20240909,163900,1413288685,2165,2165,2165,2165,0
20240909,163800,1413288685,2165,2165,2165,2165,0
20240909,163700,1413288685,2165,2165,2165,2165,0
20240909,163600,1413288685,2165,2165,2165,2165,0
20240909,163500,1413288685,2165,2165,2165,2165,0
20240909,163400,1413288685,2165,2165,2165,2165,0
20240909,163300,1413288685,2165,2165,2165,2165,0
20240909,163200,1413288685,2165,2165,2165,2165,0
20240909,163100,1413288685,2165,2165,2165,2165,0
20240909,163000,1413288685,2165,2165,2165,2165,0
20240909,162900,1413288685,2165,2165,2165,2165,0
20240909,162800,1413288685,2165,2165,2165,2165,0
20240909,162700,1413288685,2165,2165,2165,2165,0
20240909,162600,1413288685,2165,2165,2165,2165,0
20240909,162500,1413288685,2165,2165,2165,2165,0
20240909,162400,1413288685,2165,2165,2165,2165,0
20240909,162300,1413288685,2165,2165,2165,2165,13055
20240909,162200,1413288685,2165,2165,2165,2165,0
20240909,162100,1413288685,2165,2165,2165,2165,0
20240909,162000,1413288685,2165,2165,2165,2165,0
20240909,161900,1413288685,2165,2165,2165,2165,0
20240909,161800,1413288685,2165,2165,2165,2165,0
20240909,161700,1413288685,2165,2165,2165,2165,0
20240909,161600,1413288685,2165,2165,2165,2165,0
20240909,161500,1413288685,2165,2165,2165,2165,0
20240909,161400,1413288685,2165,2165,2165,2165,0
20240909,161300,1413288685,2165,2165,2165,2165,0
20240909,161200,1413288685,2165,2165,2165,2165,0
20240909,161100,1413288685,2165,2165,2165,2165,0
20240909,161000,1413288685,2165,2165,2165,2165,0
20240909,160900,1413288685,2165,2165,2165,2165,0
20240909,160800,1413288685,2165,2165,2165,2165,0
20240909,160700,1413288685,2165,2165,2165,2165,0
20240909,160600,1413288685,2165,2165,2165,2165,0
20240909,160500,1413288685,2165,2165,2165,2165,0
20240909,160400,1413288685,2165,2165,2165,2165,0
20240909,160300,1413288685,2165,2165,2165,2165,0
20240909,160200,1413288685,2165,2165,2165,2165,0
20240909,160100,1413288685,2165,2165,2165,2165,0
20240909,160000,1413288685,2165,2165,2165,2165,0
20240909,155900,1413288685,2165,2165,2165,2165,0
20240909,155800,1413288685,2165,2165,2165,2165,0
20240909,155700,1413288685,2165,2165,2165,2165,0
20240909,155600,1413288685,2165,2165,2165,2165,0
20240909,155500,1413288685,2165,2165,2165,2165,0
20240909,155400,1413288685,2165,2165,2165,2165,0
20240909,155300,1413288685,2165,2165,2165,2165,13055
20240909,155200,1413288685,2165,2165,2165,2165,0
20240909,155100,1413288685,2165,2165,2165,2165,0
20240909,155000,1413288685,2165,2165,2165,2165,0
20240909,154900,1413288685,2165,2165,2165,2165,0
20240909,154800,1413288685,2165,2165,2165,2165,0
20240909,154700,1413288685,2165,2165,2165,2165,0
20240909,154600,1413288685,2165,2165,2165,2165,0
20240909,154500,1413288685,2165,2165,2165,2165,0
20240909,154400,1413288685,2165,2165,2165,2165,0
20240909,154300,1413288685,2165,2165,2165,2165,0
20240909,154200,1413288685,2165,2165,2165,2165,0
20240909,154100,1413288685,2165,2165,2165,2165,0
20240909,154000,1413288685,2165,2165,2165,2165,0
20240909,153900,1413288685,2165,2165,2165,2165,0
20240909,153800,1413288685,2165,2165,2165,2165,0
20240909,153700,1413288685,2165,2165,2165,2165,0
20240909,153600,1413288685,2165,2165,2165,2165,0
20240909,153500,1413288685,2165,2165,2165,2165,0
20240909,153400,1413288685,2165,2165,2165,2165,0
20240909,153300,1413288685,2165,2165,2165,2165,0
20240909,153200,1413288685,2165,2165,2165,2165,0
20240909,153100,1413288685,2165,2165,2165,2165,0
20240909,153000,1413288685,2165,2165,2165,2165,13055
20240909,152900,1385024610,2165,2165,2165,2165,0
20240909,152800,1385024610,2165,2165,2165,2165,0
20240909,152700,1385024610,2165,2165,2165,2165,0
20240909,152600,1385024610,2165,2165,2165,2165,0
20240909,152500,1385024610,2165,2165,2165,2165,0
20240909,152400,1385024610,2165,2165,2165,2165,0
20240909,152300,1385024610,2165,2165,2165,2165,0
20240909,152200,1385024610,2165,2165,2165,2165,0
20240909,152100,1385024610,2165,2165,2165,2165,0
20240909,152000,1385024610,2165,2165,2165,2165,0
20240909,151900,1385024610,2165,2155,2165,2150,5171
20240909,151800,1373880900,2155,2155,2155,2150,1891
20240909,151700,1369812305,2150,2150,2155,2145,1432
20240909,151600,1366731795,2150,2150,2155,2150,1045
20240909,151500,1364484485,2150,2150,2150,2145,1031
20240909,151400,1362271720,2150,2155,2155,2150,12706
20240909,151300,1334948345,2160,2160,2160,2160,774
20240909,151200,1333276505,2160,2165,2170,2160,1274
20240909,151100,1330522245,2170,2170,2170,2170,0
20240909,151000,1330522245,2170,2160,2170,2160,2225
20240909,150900,1325705040,2165,2165,2165,2165,400
20240909,150800,1324839040,2165,2160,2165,2160,1565
20240909,150700,1321455840,2160,2165,2165,2160,829
20240909,150600,1319664500,2165,2175,2175,2165,139
20240909,150500,1319363125,2165,2160,2175,2160,14016
20240909,150400,1289021515,2160,2160,2160,2155,1627
20240909,150300,1285508470,2160,2160,2160,2160,1
20240909,150200,1285506310,2155,2150,2155,2150,939
20240909,150100,1283483620,2150,2155,2155,2150,2847
20240909,150000,1277357145,2155,2150,2155,2150,706
20240909,145900,1275839240,2150,2160,2160,2150,2594
20240909,145800,1270261290,2165,2165,2165,2165,411
20240909,145700,1269371475,2150,2150,2150,2150,0
20240909,145600,1269371475,2150,2150,2150,2150,1514
20240909,145500,1266116375,2160,2155,2160,2150,3679
20240909,145400,1258185105,2155,2160,2165,2155,424
20240909,145300,1257268875,2165,2160,2165,2160,368
20240909,145200,1256473800,2165,2160,2165,2160,5385
20240909,145100,1244842135,2160,2160,2160,2155,166
20240909,145000,1244483825,2160,2155,2160,2155,3570
20240909,144900,1236790035,2155,2155,2155,2145,515
20240909,144800,1235682170,2155,2155,2155,2150,215
20240909,144700,1235219165,2155,2150,2155,2150,1921
20240909,144600,1231088925,2150,2145,2150,2140,1064
20240909,144500,1228808120,2145,2140,2145,2140,1204
20240909,144400,1226230810,2145,2145,2145,2145,4
20240909,144300,1226222230,2140,2130,2140,2130,7738
20240909,144200,1209694370,2135,2135,2135,2130,1928
20240909,144100,1205580115,2135,2140,2140,2135,1342
20240909,144000,1202714880,2140,2140,2140,2140,2
20240909,143900,1202710600,2135,2140,2140,2135,3321
20240909,143800,1195607665,2135,2135,2140,2135,4951
20240909,143700,1185035500,2140,2140,2140,2140,300
20240909,143600,1184393500,2140,2140,2140,2135,16
20240909,143500,1184359285,2140,2140,2140,2135,251
20240909,143400,1183822695,2140,2135,2140,2135,32
20240909,143300,1183754315,2140,2140,2140,2140,74
20240909,143200,1183595955,2140,2135,2140,2135,152
20240909,143100,1183271180,2140,2140,2140,2140,850
20240909,143000,1181452180,2140,2140,2140,2140,30
20240909,142900,1181387980,2140,2140,2140,2135,163
20240909,142800,1181039410,2140,2140,2140,2140,503
20240909,142700,1179962990,2140,2140,2145,2140,2167
20240909,142600,1175325605,2140,2140,2140,2140,3000
20240909,142500,1168905605,2140,2130,2145,2130,3307
20240909,142400,1161820180,2130,2135,2140,2130,1652
20240909,142300,1158299150,2135,2130,2140,2130,715
20240909,142200,1156772690,2130,2130,2135,2130,2711
20240909,142100,1150989525,2130,2130,2130,2130,869
20240909,142000,1149138555,2130,2130,2130,2130,631
20240909,141900,1147794525,2115,2120,2120,2115,1534
20240909,141800,1144549125,2120,2130,2130,2120,58
20240909,141700,1144426065,2130,2130,2130,2130,240
20240909,141600,1143914865,2130,2130,2130,2130,0
20240909,141500,1143914865,2130,2130,2130,2130,200
20240909,141400,1143488865,2130,2130,2130,2130,60
20240909,141300,1143361065,2125,2130,2130,2125,175
20240909,141200,1142988890,2130,2130,2130,2130,1
20240909,141100,1142986760,2125,2125,2125,2125,14
20240909,141000,1142957010,2130,2125,2130,2120,352
20240909,140900,1142210005,2125,2130,2130,2125,41
20240909,140800,1142122690,2130,2125,2130,2125,230
20240909,140700,1141633935,2125,2125,2125,2125,3
20240909,140600,1141627560,2125,2130,2130,2125,55
20240909,140500,1141510415,2130,2130,2135,2130,18
20240909,140400,1141472070,2135,2135,2135,2130,158
20240909,140300,1141135510,2130,2130,2135,2130,218
20240909,140200,1140671115,2130,2135,2135,2130,40
20240909,140100,1140585865,2135,2135,2135,2135,10
20240909,140000,1140564515,2135,2135,2135,2135,24
20240909,135900,1140513275,2135,2130,2135,2130,483
20240909,135800,1139483125,2135,2130,2140,2130,419
20240909,135700,1138590485,2140,2130,2140,2130,37
20240909,135600,1138511645,2140,2140,2140,2140,0
20240909,135500,1138511645,2140,2135,2140,2135,303
20240909,135400,1137864735,2135,2135,2135,2135,165
20240909,135300,1137512460,2140,2140,2140,2140,1
20240909,135200,1137510320,2140,2125,2140,2125,13003
20240909,135100,1109836840,2115,2115,2115,2115,1100
20240909,135000,1107510340,2125,2125,2125,2125,0
20240909,134900,1107510340,2125,2125,2125,2125,0
20240909,134800,1107510340,2125,2125,2125,2125,2
20240909,134700,1107506090,2125,2115,2125,2115,1001
20240909,134600,1105388965,2125,2120,2125,2115,193
20240909,134500,1104980025,2125,2125,2125,2125,65
20240909,134400,1104841900,2125,2115,2130,2115,1234
20240909,134300,1102220965,2120,2120,2120,2120,1
20240909,134200,1102218845,2125,2115,2125,2110,356
20240909,134100,1101467615,2125,2125,2125,2110,985
20240909,134000,1099378300,2125,2130,2130,2125,37
20240909,133900,1099299640,2130,2130,2130,2125,143
20240909,133800,1098995425,2130,2125,2130,2120,750
20240909,133700,1097398975,2125,2120,2125,2120,2284
20240909,133600,1092545980,2125,2120,2125,2120,777
20240909,133500,1090898735,2120,2120,2120,2120,3640
20240909,133400,1083181935,2120,2130,2130,2095,10677
20240909,133300,1060690890,2110,2120,2130,2110,8514
20240909,133200,1042686495,2130,2125,2130,2125,356
20240909,133100,1041929990,2125,2125,2125,2125,0
20240909,133000,1041929990,2125,2125,2125,2125,0
20240909,132900,1041929990,2125,2120,2125,2120,31
20240909,132800,1041864265,2125,2125,2125,2120,56
20240909,132700,1041745285,2125,2125,2125,2125,5
20240909,132600,1041734660,2125,2125,2125,2120,106
20240909,132500,1041509910,2120,2120,2120,2120,118
20240909,132400,1041259750,2125,2120,2125,2120,24
20240909,132300,1041208865,2120,2120,2125,2120,1039
20240909,132200,1039006180,2125,2125,2125,2125,713
20240909,132100,1037491055,2130,2130,2130,2130,0
20240909,132000,1037491055,2130,2130,2130,2130,1
20240909,131900,1037488925,2130,2125,2130,2125,53
20240909,131800,1037376045,2125,2125,2130,2125,411
20240909,131700,1036501665,2130,2125,2130,2125,304
20240909,131600,1035855660,2130,2130,2130,2130,24
20240909,131500,1035804540,2130,2130,2130,2130,0
20240909,131400,1035804540,2130,2130,2130,2130,1
20240909,131300,1035802410,2130,2130,2130,2130,1
20240909,131200,1035800280,2130,2130,2130,2130,2
20240909,131100,1035796020,2120,2130,2130,2120,330
20240909,131000,1035095890,2130,2130,2130,2120,55
20240909,130900,1034979270,2130,2130,2130,2130,2
20240909,130800,1034975010,2125,2120,2125,2120,1605
20240909,130700,1031572385,2125,2120,2125,2120,203
20240909,130600,1031142015,2130,2130,2130,2130,0
20240909,130500,1031142015,2130,2130,2130,2130,0
20240909,130400,1031142015,2130,2125,2130,2125,50
20240909,130300,1031035755,2130,2130,2130,2130,0
20240909,130200,1031035755,2130,2130,2130,2130,1
20240909,130100,1031033625,2130,2120,2130,2120,1348
20240909,130000,1028175855,2130,2130,2130,2130,0
20240909,125900,1028175855,2130,2120,2130,2120,8
20240909,125800,1028158885,2130,2120,2130,2120,4
20240909,125700,1028150395,2130,2130,2130,2130,1
20240909,125600,1028148265,2130,2130,2130,2130,11
20240909,125500,1028124835,2120,2130,2130,2120,975
20240909,125400,1026057825,2120,2125,2130,2120,197
20240909,125300,1025639625,2125,2130,2130,2125,381
20240909,125200,1024829995,2120,2120,2120,2120,420
20240909,125100,1023939595,2130,2130,2130,2130,1
20240909,125000,1023937465,2120,2125,2130,2120,119
20240909,124900,1023684670,2135,2130,2135,2125,1265
20240909,124800,1020991840,2135,2130,2135,2130,251
20240909,124700,1020457205,2135,2130,2135,2130,10
20240909,124600,1020435900,2135,2135,2135,2130,152
20240909,124500,1020112130,2130,2130,2130,2130,124
20240909,124400,1019848010,2135,2130,2135,2130,32
20240909,124300,1019779760,2135,2135,2135,2135,0
20240909,124200,1019779760,2135,2135,2135,2135,0
20240909,124100,1019779760,2135,2135,2135,2130,7
20240909,124000,1019764840,2135,2135,2135,2135,58
20240909,123900,1019641010,2135,2135,2135,2135,46
20240909,123800,1019542800,2135,2135,2135,2135,1
20240909,123700,1019540665,2135,2135,2135,2135,0
20240909,123600,1019540665,2135,2135,2135,2135,0
20240909,123500,1019540665,2135,2135,2135,2135,1
20240909,123400,1019538530,2135,2135,2135,2135,32
20240909,123300,1019470210,2135,2135,2135,2130,486
20240909,123200,1018432675,2130,2130,2130,2130,290
20240909,123100,1017814975,2130,2130,2130,2130,35
20240909,123000,1017740425,2130,2130,2130,2130,21
20240909,122900,1017695695,2130,2125,2130,2125,61
20240909,122800,1017566040,2130,2130,2130,2130,2
20240909,122700,1017561780,2130,2125,2130,2125,93
20240909,122600,1017364150,2130,2130,2130,2120,3
20240909,122500,1017357770,2120,2135,2135,2120,545
20240909,122400,1016200565,2125,2135,2135,2125,506
20240909,122300,1015120265,2130,2125,2130,2125,302
20240909,122200,1014477900,2125,2125,2125,2120,1199
20240909,122100,1011930990,2125,2125,2125,2125,30
20240909,122000,1011867240,2130,2130,2130,2125,202
20240909,121900,1011437075,2130,2130,2130,2120,3
20240909,121800,1011430695,2120,2130,2130,2120,973
20240909,121700,1009367865,2130,2130,2130,2130,470
20240909,121600,1008366765,2130,2125,2130,2125,5242
20240909,121500,997224510,2125,2125,2125,2125,46
20240909,121400,997126760,2120,2115,2120,2115,2289
20240909,121300,992274085,2115,2115,2115,2115,0
20240909,121200,992274085,2115,2115,2115,2115,1052
20240909,121100,990049105,2120,2120,2120,2120,14
20240909,121000,990019425,2120,2120,2120,2120,5
20240909,120900,990008825,2115,2115,2115,2115,10
20240909,120800,989987675,2115,2115,2115,2115,20
20240909,120700,989945375,2120,2120,2120,2120,0
20240909,120600,989945375,2120,2120,2120,2120,27
20240909,120500,989888135,2120,2120,2120,2120,1329
20240909,120400,987070655,2120,2120,2120,2120,6
20240909,120300,987057935,2120,2120,2120,2120,1454
20240909,120200,983975455,2120,2110,2120,2110,9
20240909,120100,983956425,2110,2115,2120,2110,494
20240909,120000,982912675,2110,2115,2115,2110,22
20240909,115900,982866235,2115,2115,2115,2115,0
20240909,115800,982866235,2115,2115,2115,2115,255
20240909,115700,982326910,2115,2115,2115,2115,10
20240909,115600,982305760,2115,2115,2115,2115,120
20240909,115500,982051960,2115,2115,2115,2115,322
20240909,115400,981370930,2115,2115,2115,2115,1000
20240909,115300,979255930,2110,2110,2110,2110,0
20240909,115200,979255930,2110,2110,2110,2110,2486
20240909,115100,974010470,2115,2115,2115,2115,2629
20240909,115000,968450135,2115,2115,2115,2115,0
20240909,114900,968450135,2115,2115,2115,2115,218
20240909,114800,967989065,2115,2120,2120,2115,120
20240909,114700,967735165,2120,2120,2120,2120,94
20240909,114600,967535885,2120,2120,2120,2120,8
20240909,114500,967518925,2115,2115,2115,2115,18
20240909,114400,967480855,2115,2115,2115,2110,878
20240909,114300,965626270,2115,2115,2120,2115,4276
20240909,114200,956582515,2120,2120,2120,2120,4
20240909,114100,956574035,2120,2120,2120,2115,622
20240909,114000,955257395,2115,2115,2115,2115,236
20240909,113900,954758255,2115,2115,2115,2115,77
20240909,113800,954595400,2115,2115,2115,2115,60
20240909,113700,954468500,2115,2115,2115,2115,67
20240909,113600,954326795,2115,2115,2115,2115,101
20240909,113500,954113180,2115,2115,2115,2115,300
20240909,113400,953478680,2115,2115,2115,2115,159
20240909,113300,953142395,2115,2115,2115,2115,133
20240909,113200,952861100,2115,2115,2115,2115,71
20240909,113100,952710935,2115,2115,2115,2115,3755
20240909,113000,944769110,2115,2110,2115,2110,785
20240909,112900,943111580,2110,2110,2110,2110,900
20240909,112800,941212580,2110,2110,2110,2110,57
20240909,112700,941092310,2110,2110,2110,2110,4
20240909,112600,941083870,2110,2110,2110,2110,0
20240909,112500,941083870,2110,2110,2110,2110,3570
20240909,112400,933551170,2110,2110,2115,2110,1512
20240909,112300,930360795,2110,2115,2115,2110,102
20240909,112200,930145565,2115,2110,2115,2110,1034
20240909,112100,927963810,2110,2110,2110,2110,4186
20240909,112000,919131350,2110,2110,2110,2110,2
20240909,111900,919127130,2105,2110,2110,2105,1031
20240909,111800,916956775,2110,2115,2115,2110,4450
20240909,111700,907565475,2115,2110,2115,2110,121
20240909,111600,907310160,2110,2105,2110,2105,5351
20240909,111500,896040130,2105,2105,2105,2100,766
20240909,111400,894427885,2100,2105,2105,2100,551
20240909,111300,893270540,2100,2105,2105,2100,52
20240909,111200,893161330,2100,2100,2100,2100,116
20240909,111100,892917730,2100,2100,2100,2100,805
20240909,111000,891227230,2100,2100,2100,2095,1590
20240909,110900,887888290,2100,2095,2100,2095,2
20240909,110800,887884095,2095,2095,2095,2095,536
20240909,110700,886761175,2100,2100,2100,2100,14
20240909,110600,886731775,2095,2095,2095,2095,19
20240909,110500,886691970,2095,2095,2095,2095,0
20240909,110400,886691970,2095,2095,2095,2095,565
20240909,110300,885508295,2095,2095,2095,2095,0
20240909,110200,885508295,2095,2100,2100,2095,271
20240909,110100,884939500,2100,2100,2100,2100,53
20240909,110000,884828200,2095,2095,2095,2095,1
20240909,105900,884826105,2100,2110,2110,2100,1102
20240909,105800,882511805,2100,2095,2100,2090,532
20240909,105700,881398505,2095,2095,2095,2095,237
20240909,105600,880901990,2095,2095,2115,2095,6084
20240909,105500,868085285,2095,2100,2100,2095,84
20240909,105400,867909280,2090,2090,2090,2090,0
20240909,105300,867909280,2090,2100,2100,2090,59
20240909,105200,867785390,2085,2090,2090,2085,1397
20240909,105100,864867660,2090,2090,2090,2090,1
20240909,105000,864865570,2095,2095,2095,2095,0
20240909,104900,864865570,2095,2100,2100,2095,105
20240909,104800,864645085,2100,2100,2100,2100,4
20240909,104700,864636685,2105,2085,2105,2085,6413
20240909,104600,851183685,2080,2090,2090,2080,1766
20240909,104500,847500165,2090,2080,2090,2080,797
20240909,104400,845836420,2080,2085,2085,2080,21
20240909,104300,845792725,2085,2085,2085,2080,101
20240909,104200,845582605,2080,2080,2085,2080,10818
20240909,104100,823080975,2080,2080,2085,2080,2088
20240909,104000,818737880,2080,2085,2085,2080,11
20240909,103900,818714995,2085,2085,2085,2085,520
20240909,103800,817630795,2085,2085,2085,2085,1617
20240909,103700,814259350,2085,2085,2085,2085,450
20240909,103600,813321100,2090,2085,2090,2085,1121
20240909,103500,810978715,2095,2085,2095,2085,229
20240909,103400,810500710,2085,2090,2090,2085,231
20240909,103300,810018975,2095,2095,2095,2095,0
20240909,103200,810018975,2095,2095,2095,2085,4841
20240909,103100,799914675,2095,2095,2095,2095,9
20240909,103000,799895820,2095,2095,2095,2090,705
20240909,102900,798422345,2095,2095,2095,2090,22
20240909,102800,798376340,2095,2090,2095,2090,136
20240909,102700,798092085,2095,2095,2095,2090,51
20240909,102600,797985370,2095,2095,2095,2095,18
20240909,102500,797947660,2095,2090,2095,2090,2258
20240909,102400,793228375,2090,2090,2090,2090,29
20240909,102300,793167765,2090,2090,2090,2085,2250
20240909,102200,788473280,2090,2090,2090,2090,13
20240909,102100,788446110,2090,2090,2090,2085,409
20240909,102000,787592480,2085,2090,2090,2085,1009
20240909,101900,785488675,2085,2090,2090,2085,2150
20240909,101800,781000175,2090,2090,2090,2090,16
20240909,101700,780966735,2090,2085,2090,2085,1292
20240909,101600,778272905,2090,2085,2090,2085,161
20240909,101500,777937210,2085,2085,2090,2085,299
20240909,101400,777313585,2085,2090,2090,2085,1065
20240909,101300,775088350,2090,2090,2090,2090,0
20240909,101200,775088350,2090,2085,2090,2085,53
20240909,101100,774977585,2085,2085,2090,2085,582
20240909,101000,773764110,2090,2085,2090,2085,510
20240909,100900,772700750,2090,2090,2090,2080,599
20240909,100800,771453840,2090,2080,2090,2080,8
20240909,100700,771437130,2095,2095,2095,2085,6113
20240909,100600,758681105,2095,2095,2095,2085,7540
20240909,100500,742949265,2090,2095,2095,2090,5301
20240909,100400,731870170,2090,2095,2095,2090,178
20240909,100300,731497960,2095,2100,2100,2090,549
20240909,100200,730350175,2090,2100,2100,2090,6686
20240909,100100,716339010,2100,2100,2100,2100,45
20240909,100000,716244510,2095,2100,2100,2095,610
20240909,095900,714966510,2100,2100,2100,2100,964
20240909,095800,712942110,2100,2100,2100,2100,2085
20240909,095700,708563610,2100,2100,2100,2100,6960
20240909,095600,693947610,2095,2095,2095,2090,4579
20240909,095500,684354655,2090,2085,2095,2085,3783
20240909,095400,676466510,2085,2080,2090,2080,2402
20240909,095300,671459125,2080,2085,2090,2080,16556
20240909,095200,636994070,2090,2090,2095,2085,21147
20240909,095100,592838780,2095,2100,2100,2095,1330
20240909,095000,590052375,2100,2100,2100,2100,53
20240909,094900,589941075,2105,2105,2105,2105,500
20240909,094800,588888575,2100,2105,2105,2095,771
20240909,094700,587268520,2095,2095,2095,2095,452
20240909,094600,586321580,2095,2100,2100,2095,18014
20240909,094500,548542830,2100,2100,2110,2100,1080
20240909,094400,546274495,2100,2105,2110,2100,212
20240909,094300,545829235,2110,2110,2110,2110,5
20240909,094200,545818685,2105,2110,2110,2105,377
20240909,094100,545024840,2110,2105,2110,2100,223
20240909,094000,544555800,2105,2105,2105,2105,870
20240909,093900,542724450,2100,2105,2105,2100,281
20240909,093800,542134100,2105,2105,2105,2105,2067
20240909,093700,537783065,2105,2100,2105,2100,1226
20240909,093600,535203460,2105,2100,2110,2100,102
20240909,093500,534989240,2110,2100,2110,2100,876
20240909,093400,533149240,2100,2105,2105,2100,545
20240909,093300,532004055,2110,2105,2110,2105,2334
20240909,093200,527089965,2105,2100,2105,2100,1164
20240909,093100,524642815,2105,2100,2105,2100,285
20240909,093000,524043005,2105,2105,2105,2100,1617
20240909,092900,520646210,2105,2095,2105,2095,642
20240909,092800,519294810,2095,2095,2105,2095,1343
20240909,092700,516470255,2100,2100,2105,2095,4713
20240909,092600,506573470,2100,2095,2105,2095,4501
20240909,092500,497127060,2095,2110,2110,2095,7016
20240909,092400,482404785,2110,2105,2110,2105,3708
20240909,092300,474597545,2105,2105,2105,2100,1290
20240909,092200,471888095,2105,2105,2110,2105,5998
20240909,092100,459261705,2110,2105,2110,2105,5098
20240909,092000,448506280,2110,2105,2110,2105,1460
20240909,091900,445432875,2110,2110,2110,2105,4849
20240909,091800,435217350,2110,2110,2115,2105,5095
20240909,091700,424461305,2110,2110,2120,2110,3267
20240909,091600,417560935,2110,2100,2115,2100,21220
20240909,091500,372933750,2100,2100,2105,2095,8744
20240909,091400,354597985,2105,2100,2105,2095,1312
20240909,091300,351841255,2105,2095,2110,2095,94
20240909,091200,351644290,2095,2100,2100,2095,4116
20240909,091100,343020975,2095,2095,2095,2095,302
20240909,091000,342388285,2095,2105,2105,2095,3881
20240909,090900,334242015,2105,2095,2105,2090,12240
20240909,090800,308588730,2095,2090,2105,2090,6983
20240909,090700,293927495,2090,2085,2100,2085,2092
20240909,090600,289541430,2085,2080,2095,2080,5153
20240909,090500,278810295,2080,2080,2090,2070,8302
20240909,090400,261547295,2075,2090,2095,2075,22120
20240909,090300,215497475,2090,2095,2095,2080,20450
20240909,090200,172860205,2095,2115,2115,2095,6937
20240909,090100,158280395,2095,2120,2120,2095,15910
20240909,090000,124791785,2120,2115,2125,2090,59141