stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194200,7845244250,12230,12230,12230,12230,22993
20240902,194100,7845244250,12230,12230,12230,12230,0
20240902,194000,7845244250,12230,12230,12230,12230,0
20240902,193900,7845244250,12230,12230,12230,12230,0
20240902,193800,7845244250,12230,12230,12230,12230,0
20240902,193700,7845244250,12230,12230,12230,12230,0
20240902,193600,7845244250,12230,12230,12230,12230,0
20240902,193500,7845244250,12230,12230,12230,12230,0
20240902,193400,7845244250,12230,12230,12230,12230,0
20240902,193300,7845244250,12230,12230,12230,12230,0
20240902,193200,7845244250,12230,12230,12230,12230,0
20240902,193100,7845244250,12230,12230,12230,12230,0
20240902,193000,7845244250,12230,12230,12230,12230,0
20240902,192900,7845244250,12230,12230,12230,12230,0
20240902,192800,7845244250,12230,12230,12230,12230,0
20240902,192700,7845244250,12230,12230,12230,12230,0
20240902,192600,7845244250,12230,12230,12230,12230,0
20240902,192500,7845244250,12230,12230,12230,12230,0
20240902,192400,7845244250,12230,12230,12230,12230,0
20240902,192300,7845244250,12230,12230,12230,12230,0
20240902,192200,7845244250,12230,12230,12230,12230,0
20240902,192100,7845244250,12230,12230,12230,12230,0
20240902,192000,7845244250,12230,12230,12230,12230,0
20240902,191900,7845244250,12230,12230,12230,12230,0
20240902,191800,7845244250,12230,12230,12230,12230,0
20240902,191700,7845244250,12230,12230,12230,12230,0
20240902,191600,7845244250,12230,12230,12230,12230,0
20240902,191500,7845244250,12230,12230,12230,12230,0
20240902,191400,7845244250,12230,12230,12230,12230,0
20240902,191300,7845244250,12230,12230,12230,12230,0
20240902,191200,7845244250,12230,12230,12230,12230,22993
20240902,191100,7845244250,12230,12230,12230,12230,0
20240902,191000,7845244250,12230,12230,12230,12230,0
20240902,190900,7845244250,12230,12230,12230,12230,0
20240902,190800,7845244250,12230,12230,12230,12230,0
20240902,190700,7845244250,12230,12230,12230,12230,0
20240902,190600,7845244250,12230,12230,12230,12230,0
20240902,190500,7845244250,12230,12230,12230,12230,0
20240902,190400,7845244250,12230,12230,12230,12230,0
20240902,190300,7845244250,12230,12230,12230,12230,0
20240902,190200,7845244250,12230,12230,12230,12230,0
20240902,190100,7845244250,12230,12230,12230,12230,0
20240902,190000,7845244250,12230,12230,12230,12230,0
20240902,185900,7845244250,12230,12230,12230,12230,0
20240902,185800,7845244250,12230,12230,12230,12230,0
20240902,185700,7845244250,12230,12230,12230,12230,0
20240902,185600,7845244250,12230,12230,12230,12230,0
20240902,185500,7845244250,12230,12230,12230,12230,0
20240902,185400,7845244250,12230,12230,12230,12230,0
20240902,185300,7845244250,12230,12230,12230,12230,0
20240902,185200,7845244250,12230,12230,12230,12230,0
20240902,185100,7845244250,12230,12230,12230,12230,0
20240902,185000,7845244250,12230,12230,12230,12230,0
20240902,184900,7845244250,12230,12230,12230,12230,0
20240902,184800,7845244250,12230,12230,12230,12230,0
20240902,184700,7845244250,12230,12230,12230,12230,0
20240902,184600,7845244250,12230,12230,12230,12230,0
20240902,184500,7845244250,12230,12230,12230,12230,0
20240902,184400,7845244250,12230,12230,12230,12230,0
20240902,184300,7845244250,12230,12230,12230,12230,0
20240902,184200,7845244250,12230,12230,12230,12230,22993
20240902,184100,7845244250,12230,12230,12230,12230,0
20240902,184000,7845244250,12230,12230,12230,12230,0
20240902,183900,7845244250,12230,12230,12230,12230,0
20240902,183800,7845244250,12230,12230,12230,12230,0
20240902,183700,7845244250,12230,12230,12230,12230,0
20240902,183600,7845244250,12230,12230,12230,12230,0
20240902,183500,7845244250,12230,12230,12230,12230,0
20240902,183400,7845244250,12230,12230,12230,12230,0
20240902,183300,7845244250,12230,12230,12230,12230,0
20240902,183200,7845244250,12230,12230,12230,12230,0
20240902,183100,7845244250,12230,12230,12230,12230,0
20240902,183000,7845244250,12230,12230,12230,12230,0
20240902,182900,7845244250,12230,12230,12230,12230,0
20240902,182800,7845244250,12230,12230,12230,12230,0
20240902,182700,7845244250,12230,12230,12230,12230,0
20240902,182600,7845244250,12230,12230,12230,12230,0
20240902,182500,7845244250,12230,12230,12230,12230,0
20240902,182400,7845244250,12230,12230,12230,12230,0
20240902,182300,7845244250,12230,12230,12230,12230,0
20240902,182200,7845244250,12230,12230,12230,12230,0
20240902,182100,7845244250,12230,12230,12230,12230,0
20240902,182000,7845244250,12230,12230,12230,12230,0
20240902,181900,7845244250,12230,12230,12230,12230,0
20240902,181800,7845244250,12230,12230,12230,12230,0
20240902,181700,7845244250,12230,12230,12230,12230,0
20240902,181600,7845244250,12230,12230,12230,12230,0
20240902,181500,7845244250,12230,12230,12230,12230,0
20240902,181400,7845244250,12230,12230,12230,12230,0
20240902,181300,7845244250,12230,12230,12230,12230,0
20240902,181200,7845244250,12230,12230,12230,12230,22993
20240902,181100,7845244250,12230,12230,12230,12230,0
20240902,181000,7845244250,12230,12230,12230,12230,0
20240902,180900,7845244250,12230,12230,12230,12230,0
20240902,180800,7845244250,12230,12230,12230,12230,0
20240902,180700,7845244250,12230,12230,12230,12230,0
20240902,180600,7845244250,12230,12230,12230,12230,0
20240902,180500,7845244250,12230,12230,12230,12230,0
20240902,180400,7845244250,12230,12230,12230,12230,0
20240902,180300,7845244250,12230,12230,12230,12230,0
20240902,180200,7845244250,12230,12230,12230,12230,0
20240902,180100,7845244250,12230,12230,12230,12230,0
20240902,180000,7845244250,12230,12230,12230,12230,0
20240902,175900,7845244250,12230,12230,12230,12230,0
20240902,175800,7845244250,12230,12230,12230,12230,0
20240902,175700,7845244250,12230,12230,12230,12230,0
20240902,175600,7845244250,12230,12230,12230,12230,0
20240902,175500,7845244250,12230,12230,12230,12230,0
20240902,175400,7845244250,12230,12230,12230,12230,0
20240902,175300,7845244250,12230,12230,12230,12230,0
20240902,175200,7845244250,12230,12230,12230,12230,0
20240902,175100,7845244250,12230,12230,12230,12230,0
20240902,175000,7845244250,12230,12230,12230,12230,0
20240902,174900,7845244250,12230,12230,12230,12230,0
20240902,174800,7845244250,12230,12230,12230,12230,0
20240902,174700,7845244250,12230,12230,12230,12230,0
20240902,174600,7845244250,12230,12230,12230,12230,0
20240902,174500,7845244250,12230,12230,12230,12230,0
20240902,174400,7845244250,12230,12230,12230,12230,0
20240902,174300,7845244250,12230,12230,12230,12230,0
20240902,174200,7845244250,12230,12230,12230,12230,22993
20240902,174100,7845244250,12230,12230,12230,12230,0
20240902,174000,7845244250,12230,12230,12230,12230,0
20240902,173900,7845244250,12230,12230,12230,12230,0
20240902,173800,7845244250,12230,12230,12230,12230,0
20240902,173700,7845244250,12230,12230,12230,12230,0
20240902,173600,7845244250,12230,12230,12230,12230,0
20240902,173500,7845244250,12230,12230,12230,12230,0
20240902,173400,7845244250,12230,12230,12230,12230,0
20240902,173300,7845244250,12230,12230,12230,12230,0
20240902,173200,7845244250,12230,12230,12230,12230,0
20240902,173100,7845244250,12230,12230,12230,12230,0
20240902,173000,7845244250,12230,12230,12230,12230,0
20240902,172900,7845244250,12230,12230,12230,12230,0
20240902,172800,7845244250,12230,12230,12230,12230,0
20240902,172700,7845244250,12230,12230,12230,12230,0
20240902,172600,7845244250,12230,12230,12230,12230,0
20240902,172500,7845244250,12230,12230,12230,12230,0
20240902,172400,7845244250,12230,12230,12230,12230,0
20240902,172300,7845244250,12230,12230,12230,12230,0
20240902,172200,7845244250,12230,12230,12230,12230,0
20240902,172100,7845244250,12230,12230,12230,12230,0
20240902,172000,7845244250,12230,12230,12230,12230,0
20240902,171900,7845244250,12230,12230,12230,12230,0
20240902,171800,7845244250,12230,12230,12230,12230,0
20240902,171700,7845244250,12230,12230,12230,12230,0
20240902,171600,7845244250,12230,12230,12230,12230,0
20240902,171500,7845244250,12230,12230,12230,12230,0
20240902,171400,7845244250,12230,12230,12230,12230,0
20240902,171300,7845244250,12230,12230,12230,12230,0
20240902,171200,7845244250,12230,12230,12230,12230,22993
20240902,171100,7845244250,12230,12230,12230,12230,0
20240902,171000,7845244250,12230,12230,12230,12230,0
20240902,170900,7845244250,12230,12230,12230,12230,0
20240902,170800,7845244250,12230,12230,12230,12230,0
20240902,170700,7845244250,12230,12230,12230,12230,0
20240902,170600,7845244250,12230,12230,12230,12230,0
20240902,170500,7845244250,12230,12230,12230,12230,0
20240902,170400,7845244250,12230,12230,12230,12230,0
20240902,170300,7845244250,12230,12230,12230,12230,0
20240902,170200,7845244250,12230,12230,12230,12230,0
20240902,170100,7845244250,12230,12230,12230,12230,0
20240902,170000,7845244250,12230,12230,12230,12230,0
20240902,165900,7845244250,12230,12230,12230,12230,0
20240902,165800,7845244250,12230,12230,12230,12230,0
20240902,165700,7845244250,12230,12230,12230,12230,0
20240902,165600,7845244250,12230,12230,12230,12230,0
20240902,165500,7845244250,12230,12230,12230,12230,0
20240902,165400,7845244250,12230,12230,12230,12230,0
20240902,165300,7845244250,12230,12230,12230,12230,0
20240902,165200,7845244250,12230,12230,12230,12230,0
20240902,165100,7845244250,12230,12230,12230,12230,0
20240902,165000,7845244250,12230,12230,12230,12230,0
20240902,164900,7845244250,12230,12230,12230,12230,0
20240902,164800,7845244250,12230,12230,12230,12230,0
20240902,164700,7845244250,12230,12230,12230,12230,0
20240902,164600,7845244250,12230,12230,12230,12230,0
20240902,164500,7845244250,12230,12230,12230,12230,0
20240902,164400,7845244250,12230,12230,12230,12230,0
20240902,164300,7845244250,12230,12230,12230,12230,0
20240902,164200,7845244250,12230,12230,12230,12230,22993
20240902,164100,7845244250,12230,12230,12230,12230,0
20240902,164000,7845244250,12230,12230,12230,12230,0
20240902,163900,7845244250,12230,12230,12230,12230,0
20240902,163800,7845244250,12230,12230,12230,12230,0
20240902,163700,7845244250,12230,12230,12230,12230,0
20240902,163600,7845244250,12230,12230,12230,12230,0
20240902,163500,7845244250,12230,12230,12230,12230,0
20240902,163400,7845244250,12230,12230,12230,12230,0
20240902,163300,7845244250,12230,12230,12230,12230,0
20240902,163200,7845244250,12230,12230,12230,12230,0
20240902,163100,7845244250,12230,12230,12230,12230,0
20240902,163000,7845244250,12230,12230,12230,12230,0
20240902,162900,7845244250,12230,12230,12230,12230,0
20240902,162800,7845244250,12230,12230,12230,12230,0
20240902,162700,7845244250,12230,12230,12230,12230,0
20240902,162600,7845244250,12230,12230,12230,12230,0
20240902,162500,7845244250,12230,12230,12230,12230,0
20240902,162400,7845244250,12230,12230,12230,12230,0
20240902,162300,7845244250,12230,12230,12230,12230,0
20240902,162200,7845244250,12230,12230,12230,12230,0
20240902,162100,7845244250,12230,12230,12230,12230,0
20240902,162000,7845244250,12230,12230,12230,12230,0
20240902,161900,7845244250,12230,12230,12230,12230,0
20240902,161800,7845244250,12230,12230,12230,12230,0
20240902,161700,7845244250,12230,12230,12230,12230,0
20240902,161600,7845244250,12230,12230,12230,12230,0
20240902,161500,7845244250,12230,12230,12230,12230,0
20240902,161400,7845244250,12230,12230,12230,12230,0
20240902,161300,7845244250,12230,12230,12230,12230,0
20240902,161200,7845244250,12230,12230,12230,12230,22993
20240902,161100,7845244250,12230,12230,12230,12230,0
20240902,161000,7845244250,12230,12230,12230,12230,0
20240902,160900,7845244250,12230,12230,12230,12230,0
20240902,160800,7845244250,12230,12230,12230,12230,0
20240902,160700,7845244250,12230,12230,12230,12230,0
20240902,160600,7845244250,12230,12230,12230,12230,0
20240902,160500,7845244250,12230,12230,12230,12230,0
20240902,160400,7845244250,12230,12230,12230,12230,0
20240902,160300,7845244250,12230,12230,12230,12230,0
20240902,160200,7845244250,12230,12230,12230,12230,0
20240902,160100,7845244250,12230,12230,12230,12230,0
20240902,160000,7845244250,12230,12230,12230,12230,0
20240902,155900,7845244250,12230,12230,12230,12230,0
20240902,155800,7845244250,12230,12230,12230,12230,0
20240902,155700,7845244250,12230,12230,12230,12230,0
20240902,155600,7845244250,12230,12230,12230,12230,0
20240902,155500,7845244250,12230,12230,12230,12230,0
20240902,155400,7845244250,12230,12230,12230,12230,0
20240902,155300,7845244250,12230,12230,12230,12230,0
20240902,155200,7845244250,12230,12230,12230,12230,0
20240902,155100,7845244250,12230,12230,12230,12230,0
20240902,155000,7845244250,12230,12230,12230,12230,0
20240902,154900,7845244250,12230,12230,12230,12230,0
20240902,154800,7845244250,12230,12230,12230,12230,0
20240902,154700,7845244250,12230,12230,12230,12230,0
20240902,154600,7845244250,12230,12230,12230,12230,0
20240902,154500,7845244250,12230,12230,12230,12230,0
20240902,154400,7845244250,12230,12230,12230,12230,0
20240902,154300,7845244250,12230,12230,12230,12230,0
20240902,154200,7845244250,12230,12230,12230,12230,22993
20240902,154100,7845244250,12230,12230,12230,12230,0
20240902,154000,7845244250,12230,12230,12230,12230,0
20240902,153900,7845244250,12230,12230,12230,12230,0
20240902,153800,7845244250,12230,12230,12230,12230,0
20240902,153700,7845244250,12230,12230,12230,12230,0
20240902,153600,7845244250,12230,12230,12230,12230,0
20240902,153500,7845244250,12230,12230,12230,12230,0
20240902,153400,7845244250,12230,12230,12230,12230,0
20240902,153300,7845244250,12230,12230,12230,12230,0
20240902,153200,7845244250,12230,12230,12230,12230,0
20240902,153100,7845244250,12230,12230,12230,12230,0
20240902,153000,7845244250,12230,12230,12230,12230,22993
20240902,152900,7564039860,12260,12260,12260,12260,0
20240902,152800,7564039860,12260,12260,12260,12260,0
20240902,152700,7564039860,12260,12260,12260,12260,0
20240902,152600,7564039860,12260,12260,12260,12260,0
20240902,152500,7564039860,12260,12260,12260,12260,0
20240902,152400,7564039860,12260,12260,12260,12260,0
20240902,152300,7564039860,12260,12260,12260,12260,0
20240902,152200,7564039860,12260,12260,12260,12260,0
20240902,152100,7564039860,12260,12260,12260,12260,0
20240902,152000,7564039860,12260,12260,12260,12260,0
20240902,151900,7564039860,12260,12260,12260,12240,1582
20240902,151800,7544657620,12260,12250,12260,12240,2349
20240902,151700,7515880210,12250,12250,12260,12250,1214
20240902,151600,7500998550,12250,12240,12250,12240,1832
20240902,151500,7478564550,12240,12250,12260,12240,2567
20240902,151400,7447121430,12250,12250,12260,12250,433
20240902,151300,7441817170,12260,12270,12270,12250,2320
20240902,151200,7413373850,12260,12250,12270,12250,2131
20240902,151100,7387247670,12250,12250,12260,12250,2875
20240902,151000,7352027120,12250,12250,12260,12250,448
20240902,150900,7346538940,12250,12260,12260,12250,746
20240902,150800,7337398860,12250,12260,12260,12250,505
20240902,150700,7331212600,12260,12260,12260,12250,784
20240902,150600,7321602620,12250,12250,12260,12250,2741
20240902,150500,7288010940,12250,12260,12260,12240,1247
20240902,150400,7272735900,12250,12250,12250,12250,2868
20240902,150300,7237602900,12250,12260,12260,12250,858
20240902,150200,7227087790,12260,12260,12260,12250,2500
20240902,150100,7196441920,12260,12250,12270,12250,2397
20240902,150000,7167062850,12250,12260,12260,12250,1346
20240902,145900,7150574090,12240,12250,12260,12240,4885
20240902,145800,7090734640,12260,12260,12260,12250,743
20240902,145700,7081630870,12260,12270,12270,12250,1140
20240902,145600,7067650300,12260,12260,12260,12260,610
20240902,145500,7060171700,12270,12270,12270,12260,1202
20240902,145400,7045434940,12270,12270,12280,12260,3693
20240902,145300,7000142000,12270,12270,12270,12270,1051
20240902,145200,6987246230,12270,12260,12270,12260,1838
20240902,145100,6964694320,12260,12270,12270,12260,717
20240902,145000,6955896740,12270,12270,12270,12260,813
20240902,144900,6945923230,12270,12280,12280,12270,2382
20240902,144800,6916684250,12270,12270,12280,12260,3550
20240902,144700,6873126760,12270,12290,12290,12270,3195
20240902,144600,6833892930,12290,12290,12290,12290,2561
20240902,144500,6802418240,12290,12280,12290,12280,1289
20240902,144400,6786585030,12280,12270,12280,12260,1340
20240902,144300,6770147210,12270,12280,12280,12250,5976
20240902,144200,6696858690,12290,12280,12290,12280,799
20240902,144100,6687046890,12280,12280,12290,12270,685
20240902,144000,6678635970,12280,12280,12280,12270,2968
20240902,143900,6642200730,12280,12290,12290,12280,551
20240902,143800,6635434150,12280,12290,12290,12280,543
20240902,143700,6628765280,12280,12290,12290,12280,237
20240902,143600,6625854520,12280,12290,12290,12280,532
20240902,143500,6619321540,12280,12280,12290,12280,595
20240902,143400,6612013940,12280,12270,12290,12270,1189
20240902,143300,6597417340,12270,12280,12280,12270,202
20240902,143200,6594938560,12280,12270,12280,12260,1193
20240902,143100,6580298120,12280,12270,12280,12270,2730
20240902,143000,6546800960,12270,12270,12280,12270,749
20240902,142900,6537608600,12270,12280,12280,12270,1135
20240902,142800,6523673940,12280,12280,12290,12270,951
20240902,142700,6511996950,12280,12270,12280,12260,656
20240902,142600,6503946610,12260,12270,12280,12260,2243
20240902,142500,6476439330,12270,12290,12290,12270,2988
20240902,142400,6439773960,12280,12280,12290,12270,1514
20240902,142300,6421183710,12270,12280,12280,12270,571
20240902,142200,6414177090,12280,12270,12280,12260,1126
20240902,142100,6400360670,12270,12270,12270,12270,965
20240902,142000,6388520120,12260,12270,12280,12260,2114
20240902,141900,6362581400,12280,12280,12290,12280,1567
20240902,141800,6343337640,12270,12270,12280,12270,1114
20240902,141700,6329663190,12270,12270,12280,12260,887
20240902,141600,6318779830,12270,12270,12280,12270,628
20240902,141500,6311073870,12270,12270,12270,12250,1597
20240902,141400,6291484870,12260,12260,12270,12250,3793
20240902,141300,6245007940,12260,12260,12270,12250,1654
20240902,141200,6224729900,12260,12270,12270,12250,757
20240902,141100,6215452080,12260,12260,12270,12260,705
20240902,141000,6206808730,12260,12260,12270,12260,1668
20240902,140900,6186358140,12260,12260,12270,12260,724
20240902,140800,6177480770,12270,12270,12270,12260,665
20240902,140700,6169323820,12270,12270,12270,12270,1102
20240902,140600,6155802280,12280,12250,12280,12250,2144
20240902,140500,6129488530,12250,12240,12270,12240,1816
20240902,140400,6107252260,12250,12250,12260,12240,1575
20240902,140300,6087966730,12260,12260,12260,12240,1118
20240902,140200,6074273540,12260,12270,12270,12240,7566
20240902,140100,5981585750,12270,12270,12300,12270,2010
20240902,140000,5956903010,12270,12250,12290,12250,10051
20240902,135900,5833583410,12250,12250,12260,12240,936
20240902,135800,5822119250,12250,12250,12270,12250,8442
20240902,135700,5718702050,12250,12270,12270,12250,3475
20240902,135600,5676100940,12260,12270,12270,12260,1321
20240902,135500,5659898550,12260,12260,12280,12260,534
20240902,135400,5653346430,12270,12270,12280,12260,5654
20240902,135300,5583985840,12270,12280,12280,12270,572
20240902,135200,5576964830,12280,12280,12280,12270,492
20240902,135100,5570923080,12270,12270,12290,12270,1525
20240902,135000,5552197970,12280,12280,12280,12280,2652
20240902,134900,5519631410,12280,12280,12290,12280,1011
20240902,134800,5507216170,12280,12290,12300,12280,1632
20240902,134700,5487162210,12290,12300,12300,12290,476
20240902,134600,5481312160,12290,12290,12290,12290,765
20240902,134500,5471910310,12290,12290,12290,12280,987
20240902,134400,5459782060,12280,12280,12290,12280,609
20240902,134300,5452303300,12290,12290,12290,12280,609
20240902,134200,5444818940,12290,12290,12290,12290,347
20240902,134100,5440554310,12290,12290,12290,12290,276
20240902,134000,5437162270,12290,12290,12300,12290,680
20240902,133900,5428800210,12300,12290,12300,12290,526
20240902,133800,5422334320,12290,12290,12290,12290,217
20240902,133700,5419667390,12290,12290,12290,12290,755
20240902,133600,5410388440,12290,12300,12300,12290,172
20240902,133500,5408273030,12300,12300,12310,12300,1575
20240902,133400,5388900390,12300,12300,12300,12290,1221
20240902,133300,5373882400,12300,12300,12300,12300,948
20240902,133200,5362222000,12290,12300,12300,12290,180
20240902,133100,5360008110,12300,12300,12300,12300,1472
20240902,133000,5341902510,12290,12290,12300,12290,222
20240902,132900,5339174080,12290,12290,12300,12290,2327
20240902,132800,5310562570,12290,12290,12290,12290,73
20240902,132700,5309665400,12290,12290,12300,12290,309
20240902,132600,5305867280,12290,12290,12300,12290,890
20240902,132500,5294928880,12290,12300,12300,12290,226
20240902,132400,5292151280,12290,12290,12290,12290,463
20240902,132300,5286461010,12290,12280,12290,12280,521
20240902,132200,5280061000,12280,12290,12290,12280,77
20240902,132100,5279114970,12290,12300,12300,12280,1071
20240902,132000,5265942820,12300,12280,12300,12280,3702
20240902,131900,5220414220,12290,12290,12290,12280,342
20240902,131800,5216214220,12290,12290,12290,12290,571
20240902,131700,5209196630,12290,12290,12290,12290,1429
20240902,131600,5191634220,12300,12290,12300,12280,916
20240902,131500,5180377850,12290,12280,12290,12280,2083
20240902,131400,5154791160,12290,12280,12290,12280,695
20240902,131300,5146251220,12280,12280,12280,12280,205
20240902,131200,5143733820,12280,12280,12280,12270,1856
20240902,131100,5120958980,12280,12280,12290,12270,1084
20240902,131000,5107648660,12280,12290,12290,12280,3130
20240902,130900,5069212250,12280,12300,12300,12280,1859
20240902,130800,5046365910,12290,12300,12300,12290,386
20240902,130700,5041618970,12300,12300,12300,12290,602
20240902,130600,5034215300,12300,12310,12310,12290,266
20240902,130500,5030943670,12290,12280,12300,12280,2429
20240902,130400,5001092750,12280,12290,12290,12280,1274
20240902,130300,4985438280,12290,12300,12300,12280,4259
20240902,130200,4933092270,12300,12320,12320,12300,19244
20240902,130100,4696362020,12320,12310,12320,12310,1035
20240902,130000,4683619020,12310,12320,12320,12310,618
20240902,125900,4676005460,12310,12310,12320,12310,359
20240902,125800,4671586120,12320,12320,12330,12320,2099
20240902,125700,4645726410,12330,12320,12330,12320,3827
20240902,125600,4598563560,12320,12320,12320,12320,328
20240902,125500,4594522600,12320,12330,12330,12320,423
20240902,125400,4589310040,12330,12330,12340,12320,1295
20240902,125300,4573342890,12330,12330,12330,12330,313
20240902,125200,4569483600,12330,12330,12330,12330,40
20240902,125100,4568990400,12330,12330,12330,12330,232
20240902,125000,4566129840,12330,12330,12330,12330,1749
20240902,124900,4544564670,12330,12330,12330,12330,282
20240902,124800,4541087610,12330,12340,12340,12330,243
20240902,124700,4538091380,12330,12320,12340,12320,314
20240902,124600,4534220980,12320,12320,12330,12320,217
20240902,124500,4531547520,12320,12320,12340,12320,87
20240902,124400,4530475130,12330,12320,12340,12320,652
20240902,124300,4522438390,12320,12330,12340,12320,481
20240902,124200,4516507030,12330,12330,12330,12330,281
20240902,124100,4513042300,12320,12320,12330,12320,322
20240902,124000,4509075200,12320,12320,12320,12310,268
20240902,123900,4505774970,12320,12320,12320,12310,298
20240902,123800,4502104850,12320,12320,12320,12310,303
20240902,123700,4498372190,12320,12320,12320,12320,51
20240902,123600,4497743870,12310,12310,12310,12310,404
20240902,123500,4492770630,12310,12310,12320,12300,1711
20240902,123400,4471714430,12310,12330,12330,12310,14144
20240902,123300,4297547490,12330,12330,12350,12330,1006
20240902,123200,4285142260,12330,12320,12330,12320,797
20240902,123100,4275317330,12320,12340,12340,12320,5077
20240902,123000,4212717210,12340,12350,12350,12340,352
20240902,122900,4208373460,12350,12350,12360,12350,767
20240902,122800,4198900940,12340,12340,12340,12340,289
20240902,122700,4195334680,12340,12330,12340,12330,526
20240902,122600,4188845910,12340,12330,12340,12330,1502
20240902,122500,4170326140,12330,12340,12340,12330,425
20240902,122400,4165082520,12330,12340,12340,12330,697
20240902,122300,4156482070,12340,12340,12340,12340,274
20240902,122200,4153100910,12330,12340,12340,12330,303
20240902,122100,4149362260,12340,12340,12340,12340,352
20240902,122000,4145018580,12350,12350,12350,12340,248
20240902,121900,4141957910,12340,12340,12340,12340,244
20240902,121800,4138946950,12340,12340,12340,12340,225
20240902,121700,4136170450,12350,12350,12350,12350,154
20240902,121600,4134268550,12360,12340,12360,12340,209
20240902,121500,4131687810,12340,12340,12340,12340,214
20240902,121400,4129047050,12340,12340,12340,12340,935
20240902,121300,4117509150,12340,12340,12340,12340,373
20240902,121200,4112906330,12340,12350,12350,12340,234
20240902,121100,4110018430,12340,12350,12360,12340,2760
20240902,121000,4075926360,12350,12350,12360,12350,261
20240902,120900,4072703000,12350,12350,12350,12350,95
20240902,120800,4071529750,12350,12350,12350,12350,194
20240902,120700,4069133850,12350,12360,12360,12350,266
20240902,120600,4065848730,12350,12350,12360,12350,261
20240902,120500,4062625300,12360,12350,12360,12350,221
20240902,120400,4059895460,12350,12350,12370,12350,336
20240902,120300,4055742910,12350,12350,12350,12350,192
20240902,120200,4053371710,12350,12350,12360,12350,71
20240902,120100,4052494730,12350,12360,12360,12350,589
20240902,120000,4045220490,12360,12370,12370,12360,166
20240902,115900,4043168630,12360,12360,12360,12350,212
20240902,115800,4040549800,12360,12360,12360,12350,219
20240902,115700,4037843100,12380,12380,12380,12380,731
20240902,115600,4028793320,12350,12370,12370,12340,280
20240902,115500,4025331640,12370,12350,12370,12340,301
20240902,115400,4021612760,12340,12350,12350,12340,200
20240902,115300,4019144250,12350,12350,12350,12340,280
20240902,115200,4015688640,12350,12340,12350,12340,216
20240902,115100,4013023170,12340,12340,12350,12340,314
20240902,115000,4009147370,12350,12340,12350,12340,205
20240902,114900,4006617600,12350,12340,12350,12340,251
20240902,114800,4003520160,12340,12350,12350,12340,46
20240902,114700,4002952320,12340,12350,12350,12340,239
20240902,114600,4000003020,12340,12330,12350,12330,324
20240902,114500,3996004760,12340,12330,12340,12330,796
20240902,114400,3986183950,12330,12320,12340,12320,1418
20240902,114300,3968699390,12320,12320,12330,12320,408
20240902,114200,3963670980,12330,12330,12330,12320,1777
20240902,114100,3941762140,12330,12330,12330,12330,251
20240902,114000,3938667310,12330,12330,12340,12330,154
20240902,113900,3936767850,12330,12320,12330,12320,531
20240902,113800,3930221490,12320,12330,12330,12320,555
20240902,113700,3923382800,12320,12330,12330,12320,314
20240902,113600,3919511360,12320,12330,12340,12320,913
20240902,113500,3908254530,12330,12340,12340,12330,1212
20240902,113400,3893304030,12340,12350,12350,12340,236
20240902,113300,3890390870,12340,12370,12370,12340,23
20240902,113200,3890106960,12370,12330,12390,12330,806
20240902,113100,3880141300,12330,12330,12330,12330,268
20240902,113000,3876836860,12330,12330,12330,12330,303
20240902,112900,3873100870,12330,12330,12330,12320,786
20240902,112800,3863411680,12330,12330,12330,12330,237
20240902,112700,3860489470,12330,12320,12330,12320,329
20240902,112600,3856433950,12330,12330,12330,12320,992
20240902,112500,3844203320,12320,12330,12340,12320,299
20240902,112400,3840516840,12340,12330,12340,12330,303
20240902,112300,3836778480,12330,12330,12340,12330,736
20240902,112200,3827703570,12330,12340,12340,12330,587
20240902,112100,3820462360,12340,12340,12350,12340,218
20240902,112000,3817771240,12330,12330,12350,12330,480
20240902,111900,3811848060,12330,12330,12340,12330,77
20240902,111800,3810898610,12330,12340,12340,12330,528
20240902,111700,3804387360,12330,12330,12330,12330,648
20240902,111600,3796397520,12330,12340,12340,12330,943
20240902,111500,3784769970,12330,12340,12340,12330,1080
20240902,111400,3771453550,12340,12340,12350,12340,225
20240902,111300,3768676650,12340,12350,12350,12340,271
20240902,111200,3765332370,12350,12330,12350,12330,634
20240902,111100,3757510600,12330,12330,12330,12330,249
20240902,111000,3754440430,12340,12340,12350,12330,491
20240902,110900,3748381470,12340,12340,12350,12340,458
20240902,110800,3742729340,12340,12360,12360,12330,29
20240902,110700,3742371490,12330,12350,12360,12320,10261
20240902,110600,3615798700,12350,12360,12360,12340,1120
20240902,110500,3601967520,12360,12350,12360,12350,373
20240902,110400,3597360150,12350,12340,12350,12340,413
20240902,110300,3592260620,12340,12350,12350,12340,230
20240902,110200,3589422390,12350,12350,12350,12340,682
20240902,110100,3581003370,12350,12350,12360,12340,1069
20240902,110000,3567804040,12350,12350,12360,12350,282
20240902,105900,3564321320,12360,12350,12360,12350,194
20240902,105800,3561923540,12360,12350,12360,12350,315
20240902,105700,3558033110,12350,12340,12350,12340,78
20240902,105600,3557070190,12340,12350,12350,12340,800
20240902,105500,3547197290,12340,12340,12350,12340,619
20240902,105400,3539558420,12340,12350,12350,12340,220
20240902,105300,3536843590,12350,12350,12350,12340,1039
20240902,105200,3524020080,12350,12360,12360,12340,2890
20240902,105100,3488329580,12360,12360,12360,12350,1173
20240902,105000,3473833640,12360,12370,12370,12360,422
20240902,104900,3468615370,12370,12360,12370,12360,551
20240902,104800,3461804490,12360,12370,12370,12360,398
20240902,104700,3456885010,12370,12370,12370,12360,69
20240902,104600,3456031850,12370,12370,12370,12360,335
20240902,104500,3451890210,12370,12370,12380,12360,254
20240902,104400,3448749790,12370,12370,12370,12370,935
20240902,104300,3437183840,12370,12370,12380,12370,822
20240902,104200,3427013040,12370,12370,12380,12370,963
20240902,104100,3415099820,12370,12380,12380,12370,271
20240902,104000,3411746880,12370,12370,12390,12370,350
20240902,103900,3407415710,12370,12390,12390,12370,2437
20240902,103800,3377246990,12390,12390,12390,12390,824
20240902,103700,3367037630,12400,12410,12410,12400,1070
20240902,103600,3353769570,12410,12410,12410,12400,5013
20240902,103500,3291580170,12410,12410,12420,12410,388
20240902,103400,3286765020,12410,12420,12420,12410,520
20240902,103300,3280306680,12420,12430,12430,12420,1421
20240902,103200,3262654910,12440,12430,12440,12430,93
20240902,103100,3261498910,12420,12410,12420,12390,1350
20240902,103000,3244760550,12430,12410,12430,12400,596
20240902,102900,3237363460,12410,12410,12410,12400,351
20240902,102800,3233007860,12400,12390,12410,12390,1165
20240902,102700,3218561030,12390,12370,12390,12370,75
20240902,102600,3217632540,12370,12380,12390,12370,1691
20240902,102500,3196697960,12380,12400,12400,12380,825
20240902,102400,3186475020,12400,12430,12440,12400,1674
20240902,102300,3165671900,12430,12460,12460,12430,1638
20240902,102200,3145293870,12450,12440,12450,12440,798
20240902,102100,3135360540,12450,12390,12450,12380,1710
20240902,102000,3114141710,12380,12360,12390,12360,2168
20240902,101900,3087303190,12360,12350,12360,12350,314
20240902,101800,3083424980,12350,12370,12370,12350,849
20240902,101700,3072933840,12380,12370,12380,12360,450
20240902,101600,3067367550,12370,12360,12370,12360,222
20240902,101500,3064623370,12370,12360,12380,12360,371
20240902,101400,3060033960,12350,12360,12360,12340,4268
20240902,101300,3007365830,12360,12340,12360,12340,1539
20240902,101200,2988360950,12340,12340,12340,12340,415
20240902,101100,2983239850,12340,12340,12360,12340,201
20240902,101000,2980757560,12340,12350,12350,12340,1993
20240902,100900,2956144890,12350,12350,12360,12350,387
20240902,100800,2951365340,12360,12350,12360,12350,740
20240902,100700,2942224810,12350,12350,12350,12350,156
20240902,100600,2940298210,12350,12340,12350,12340,598
20240902,100500,2932918460,12340,12370,12370,12340,3718
20240902,100400,2887031000,12380,12360,12380,12350,1688
20240902,100300,2866175260,12360,12340,12360,12340,491
20240902,100200,2860112170,12350,12340,12350,12340,3113
20240902,100100,2821694910,12340,12350,12350,12340,822
20240902,100000,2811548780,12350,12350,12360,12350,3424
20240902,095900,2769260750,12360,12360,12370,12360,519
20240902,095800,2762845880,12360,12360,12370,12350,763
20240902,095700,2753415070,12370,12360,12370,12360,672
20240902,095600,2745108250,12360,12360,12370,12350,2616
20240902,095500,2712768530,12350,12370,12370,12350,2275
20240902,095400,2684651460,12370,12370,12370,12360,1818
20240902,095300,2662163140,12370,12380,12380,12370,1399
20240902,095200,2644844620,12390,12380,12390,12380,286
20240902,095100,2641302700,12370,12370,12380,12360,1047
20240902,095000,2628352010,12360,12370,12380,12360,742
20240902,094900,2619176360,12370,12370,12380,12370,2162
20240902,094800,2592417020,12370,12350,12370,12350,515
20240902,094700,2586051250,12350,12360,12370,12340,4931
20240902,094600,2525143610,12360,12360,12390,12350,4587
20240902,094500,2468447490,12370,12390,12390,12360,4029
20240902,094400,2418610840,12370,12390,12390,12370,3660
20240902,094300,2373282360,12390,12380,12400,12380,2138
20240902,094200,2346792290,12390,12390,12400,12390,1057
20240902,094100,2333694620,12400,12390,12400,12390,1537
20240902,094000,2314637550,12390,12400,12410,12380,5269
20240902,093900,2249370550,12390,12400,12400,12390,5249
20240902,093800,2184324550,12400,12420,12430,12390,11406
20240902,093700,2042778090,12430,12440,12450,12430,3573
20240902,093600,1998349620,12440,12450,12450,12440,664
20240902,093500,1990088510,12440,12460,12460,12440,2362
20240902,093400,1960677410,12460,12500,12500,12460,556
20240902,093300,1953742540,12500,12500,12510,12500,622
20240902,093200,1945967520,12500,12500,12510,12500,814
20240902,093100,1935791150,12500,12470,12500,12460,2935
20240902,093000,1899136550,12470,12470,12480,12460,855
20240902,092900,1888479930,12470,12460,12470,12460,551
20240902,092800,1881614020,12460,12450,12460,12450,597
20240902,092700,1874175930,12450,12460,12470,12450,1654
20240902,092600,1853562170,12460,12480,12480,12460,2035
20240902,092500,1828195940,12480,12460,12480,12460,255
20240902,092400,1825017280,12460,12460,12470,12460,2150
20240902,092300,1798217600,12460,12440,12460,12440,223
20240902,092200,1795441240,12440,12440,12450,12420,924
20240902,092100,1783951280,12420,12430,12450,12420,2246
20240902,092000,1756004530,12450,12420,12450,12420,387
20240902,091900,1751196430,12420,12470,12470,12420,5194
20240902,091800,1686557330,12470,12470,12490,12460,1763
20240902,091700,1664572390,12470,12450,12470,12440,4951
20240902,091600,1602907870,12440,12420,12440,12410,3349
20240902,091500,1561272670,12410,12410,12420,12400,2846
20240902,091400,1525958380,12410,12410,12420,12400,7105
20240902,091300,1437846190,12410,12410,12420,12400,5313
20240902,091200,1371942810,12450,12410,12460,12400,8049
20240902,091100,1271880640,12450,12430,12450,12410,8535
20240902,091000,1165921070,12430,12440,12440,12430,5560
20240902,090900,1096786080,12450,12450,12460,12440,2027
20240902,090800,1071548000,12450,12450,12480,12450,3108
20240902,090700,1032836360,12460,12500,12500,12450,3388
20240902,090600,990556600,12500,12500,12510,12440,2340
20240902,090500,961313510,12480,12460,12500,12430,7976
20240902,090400,862085350,12460,12430,12490,12430,10716
20240902,090300,728757760,12470,12520,12600,12410,16944
20240902,090200,517001760,12520,12580,12580,12520,5926
20240902,090100,442649050,12580,12640,12640,12580,3310
20240902,090000,400969310,12660,12620,12660,12570,24526