stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,194200,8043164970,11140,11140,11140,11140,12719
20240906,194100,8043164970,11140,11140,11140,11140,0
20240906,194000,8043164970,11140,11140,11140,11140,0
20240906,193900,8043164970,11140,11140,11140,11140,0
20240906,193800,8043164970,11140,11140,11140,11140,0
20240906,193700,8043164970,11140,11140,11140,11140,0
20240906,193600,8043164970,11140,11140,11140,11140,0
20240906,193500,8043164970,11140,11140,11140,11140,0
20240906,193400,8043164970,11140,11140,11140,11140,0
20240906,193300,8043164970,11140,11140,11140,11140,0
20240906,193200,8043164970,11140,11140,11140,11140,0
20240906,193100,8043164970,11140,11140,11140,11140,0
20240906,193000,8043164970,11140,11140,11140,11140,0
20240906,192900,8043164970,11140,11140,11140,11140,0
20240906,192800,8043164970,11140,11140,11140,11140,0
20240906,192700,8043164970,11140,11140,11140,11140,0
20240906,192600,8043164970,11140,11140,11140,11140,0
20240906,192500,8043164970,11140,11140,11140,11140,0
20240906,192400,8043164970,11140,11140,11140,11140,0
20240906,192300,8043164970,11140,11140,11140,11140,0
20240906,192200,8043164970,11140,11140,11140,11140,0
20240906,192100,8043164970,11140,11140,11140,11140,0
20240906,192000,8043164970,11140,11140,11140,11140,0
20240906,191900,8043164970,11140,11140,11140,11140,0
20240906,191800,8043164970,11140,11140,11140,11140,0
20240906,191700,8043164970,11140,11140,11140,11140,0
20240906,191600,8043164970,11140,11140,11140,11140,0
20240906,191500,8043164970,11140,11140,11140,11140,0
20240906,191400,8043164970,11140,11140,11140,11140,0
20240906,191300,8043164970,11140,11140,11140,11140,0
20240906,191200,8043164970,11140,11140,11140,11140,12719
20240906,191100,8043164970,11140,11140,11140,11140,0
20240906,191000,8043164970,11140,11140,11140,11140,0
20240906,190900,8043164970,11140,11140,11140,11140,0
20240906,190800,8043164970,11140,11140,11140,11140,0
20240906,190700,8043164970,11140,11140,11140,11140,0
20240906,190600,8043164970,11140,11140,11140,11140,0
20240906,190500,8043164970,11140,11140,11140,11140,0
20240906,190400,8043164970,11140,11140,11140,11140,0
20240906,190300,8043164970,11140,11140,11140,11140,0
20240906,190200,8043164970,11140,11140,11140,11140,0
20240906,190100,8043164970,11140,11140,11140,11140,0
20240906,190000,8043164970,11140,11140,11140,11140,0
20240906,185900,8043164970,11140,11140,11140,11140,0
20240906,185800,8043164970,11140,11140,11140,11140,0
20240906,185700,8043164970,11140,11140,11140,11140,0
20240906,185600,8043164970,11140,11140,11140,11140,0
20240906,185500,8043164970,11140,11140,11140,11140,0
20240906,185400,8043164970,11140,11140,11140,11140,0
20240906,185300,8043164970,11140,11140,11140,11140,0
20240906,185200,8043164970,11140,11140,11140,11140,0
20240906,185100,8043164970,11140,11140,11140,11140,0
20240906,185000,8043164970,11140,11140,11140,11140,0
20240906,184900,8043164970,11140,11140,11140,11140,0
20240906,184800,8043164970,11140,11140,11140,11140,0
20240906,184700,8043164970,11140,11140,11140,11140,0
20240906,184600,8043164970,11140,11140,11140,11140,0
20240906,184500,8043164970,11140,11140,11140,11140,0
20240906,184400,8043164970,11140,11140,11140,11140,0
20240906,184300,8043164970,11140,11140,11140,11140,0
20240906,184200,8043164970,11140,11140,11140,11140,12719
20240906,184100,8043164970,11140,11140,11140,11140,0
20240906,184000,8043164970,11140,11140,11140,11140,0
20240906,183900,8043164970,11140,11140,11140,11140,0
20240906,183800,8043164970,11140,11140,11140,11140,0
20240906,183700,8043164970,11140,11140,11140,11140,0
20240906,183600,8043164970,11140,11140,11140,11140,0
20240906,183500,8043164970,11140,11140,11140,11140,0
20240906,183400,8043164970,11140,11140,11140,11140,0
20240906,183300,8043164970,11140,11140,11140,11140,0
20240906,183200,8043164970,11140,11140,11140,11140,0
20240906,183100,8043164970,11140,11140,11140,11140,0
20240906,183000,8043164970,11140,11140,11140,11140,0
20240906,182900,8043164970,11140,11140,11140,11140,0
20240906,182800,8043164970,11140,11140,11140,11140,0
20240906,182700,8043164970,11140,11140,11140,11140,0
20240906,182600,8043164970,11140,11140,11140,11140,0
20240906,182500,8043164970,11140,11140,11140,11140,0
20240906,182400,8043164970,11140,11140,11140,11140,0
20240906,182300,8043164970,11140,11140,11140,11140,0
20240906,182200,8043164970,11140,11140,11140,11140,0
20240906,182100,8043164970,11140,11140,11140,11140,0
20240906,182000,8043164970,11140,11140,11140,11140,0
20240906,181900,8043164970,11140,11140,11140,11140,0
20240906,181800,8043164970,11140,11140,11140,11140,0
20240906,181700,8043164970,11140,11140,11140,11140,0
20240906,181600,8043164970,11140,11140,11140,11140,0
20240906,181500,8043164970,11140,11140,11140,11140,0
20240906,181400,8043164970,11140,11140,11140,11140,0
20240906,181300,8043164970,11140,11140,11140,11140,0
20240906,181200,8043164970,11140,11140,11140,11140,12719
20240906,181100,8043164970,11140,11140,11140,11140,0
20240906,181000,8043164970,11140,11140,11140,11140,0
20240906,180900,8043164970,11140,11140,11140,11140,0
20240906,180800,8043164970,11140,11140,11140,11140,0
20240906,180700,8043164970,11140,11140,11140,11140,0
20240906,180600,8043164970,11140,11140,11140,11140,0
20240906,180500,8043164970,11140,11140,11140,11140,0
20240906,180400,8043164970,11140,11140,11140,11140,0
20240906,180300,8043164970,11140,11140,11140,11140,0
20240906,180200,8043164970,11140,11140,11140,11140,0
20240906,180100,8043164970,11140,11140,11140,11140,0
20240906,180000,8043164970,11140,11140,11140,11140,0
20240906,175900,8043164970,11140,11140,11140,11140,0
20240906,175800,8043164970,11140,11140,11140,11140,0
20240906,175700,8043164970,11140,11140,11140,11140,0
20240906,175600,8043164970,11140,11140,11140,11140,0
20240906,175500,8043164970,11140,11140,11140,11140,0
20240906,175400,8043164970,11140,11140,11140,11140,0
20240906,175300,8043164970,11140,11140,11140,11140,0
20240906,175200,8043164970,11140,11140,11140,11140,0
20240906,175100,8043164970,11140,11140,11140,11140,0
20240906,175000,8043164970,11140,11140,11140,11140,0
20240906,174900,8043164970,11140,11140,11140,11140,0
20240906,174800,8043164970,11140,11140,11140,11140,0
20240906,174700,8043164970,11140,11140,11140,11140,0
20240906,174600,8043164970,11140,11140,11140,11140,0
20240906,174500,8043164970,11140,11140,11140,11140,0
20240906,174400,8043164970,11140,11140,11140,11140,0
20240906,174300,8043164970,11140,11140,11140,11140,0
20240906,174200,8043164970,11140,11140,11140,11140,12719
20240906,174100,8043164970,11140,11140,11140,11140,0
20240906,174000,8043164970,11140,11140,11140,11140,0
20240906,173900,8043164970,11140,11140,11140,11140,0
20240906,173800,8043164970,11140,11140,11140,11140,0
20240906,173700,8043164970,11140,11140,11140,11140,0
20240906,173600,8043164970,11140,11140,11140,11140,0
20240906,173500,8043164970,11140,11140,11140,11140,0
20240906,173400,8043164970,11140,11140,11140,11140,0
20240906,173300,8043164970,11140,11140,11140,11140,0
20240906,173200,8043164970,11140,11140,11140,11140,0
20240906,173100,8043164970,11140,11140,11140,11140,0
20240906,173000,8043164970,11140,11140,11140,11140,0
20240906,172900,8043164970,11140,11140,11140,11140,0
20240906,172800,8043164970,11140,11140,11140,11140,0
20240906,172700,8043164970,11140,11140,11140,11140,0
20240906,172600,8043164970,11140,11140,11140,11140,0
20240906,172500,8043164970,11140,11140,11140,11140,0
20240906,172400,8043164970,11140,11140,11140,11140,0
20240906,172300,8043164970,11140,11140,11140,11140,0
20240906,172200,8043164970,11140,11140,11140,11140,0
20240906,172100,8043164970,11140,11140,11140,11140,0
20240906,172000,8043164970,11140,11140,11140,11140,0
20240906,171900,8043164970,11140,11140,11140,11140,0
20240906,171800,8043164970,11140,11140,11140,11140,0
20240906,171700,8043164970,11140,11140,11140,11140,0
20240906,171600,8043164970,11140,11140,11140,11140,0
20240906,171500,8043164970,11140,11140,11140,11140,0
20240906,171400,8043164970,11140,11140,11140,11140,0
20240906,171300,8043164970,11140,11140,11140,11140,0
20240906,171200,8043164970,11140,11140,11140,11140,12719
20240906,171100,8043164970,11140,11140,11140,11140,0
20240906,171000,8043164970,11140,11140,11140,11140,0
20240906,170900,8043164970,11140,11140,11140,11140,0
20240906,170800,8043164970,11140,11140,11140,11140,0
20240906,170700,8043164970,11140,11140,11140,11140,0
20240906,170600,8043164970,11140,11140,11140,11140,0
20240906,170500,8043164970,11140,11140,11140,11140,0
20240906,170400,8043164970,11140,11140,11140,11140,0
20240906,170300,8043164970,11140,11140,11140,11140,0
20240906,170200,8043164970,11140,11140,11140,11140,0
20240906,170100,8043164970,11140,11140,11140,11140,0
20240906,170000,8043164970,11140,11140,11140,11140,0
20240906,165900,8043164970,11140,11140,11140,11140,0
20240906,165800,8043164970,11140,11140,11140,11140,0
20240906,165700,8043164970,11140,11140,11140,11140,0
20240906,165600,8043164970,11140,11140,11140,11140,0
20240906,165500,8043164970,11140,11140,11140,11140,0
20240906,165400,8043164970,11140,11140,11140,11140,0
20240906,165300,8043164970,11140,11140,11140,11140,0
20240906,165200,8043164970,11140,11140,11140,11140,0
20240906,165100,8043164970,11140,11140,11140,11140,0
20240906,165000,8043164970,11140,11140,11140,11140,0
20240906,164900,8043164970,11140,11140,11140,11140,0
20240906,164800,8043164970,11140,11140,11140,11140,0
20240906,164700,8043164970,11140,11140,11140,11140,0
20240906,164600,8043164970,11140,11140,11140,11140,0
20240906,164500,8043164970,11140,11140,11140,11140,0
20240906,164400,8043164970,11140,11140,11140,11140,0
20240906,164300,8043164970,11140,11140,11140,11140,0
20240906,164200,8043164970,11140,11140,11140,11140,12719
20240906,164100,8043164970,11140,11140,11140,11140,0
20240906,164000,8043164970,11140,11140,11140,11140,0
20240906,163900,8043164970,11140,11140,11140,11140,0
20240906,163800,8043164970,11140,11140,11140,11140,0
20240906,163700,8043164970,11140,11140,11140,11140,0
20240906,163600,8043164970,11140,11140,11140,11140,0
20240906,163500,8043164970,11140,11140,11140,11140,0
20240906,163400,8043164970,11140,11140,11140,11140,0
20240906,163300,8043164970,11140,11140,11140,11140,0
20240906,163200,8043164970,11140,11140,11140,11140,0
20240906,163100,8043164970,11140,11140,11140,11140,0
20240906,163000,8043164970,11140,11140,11140,11140,0
20240906,162900,8043164970,11140,11140,11140,11140,0
20240906,162800,8043164970,11140,11140,11140,11140,0
20240906,162700,8043164970,11140,11140,11140,11140,0
20240906,162600,8043164970,11140,11140,11140,11140,0
20240906,162500,8043164970,11140,11140,11140,11140,0
20240906,162400,8043164970,11140,11140,11140,11140,0
20240906,162300,8043164970,11140,11140,11140,11140,0
20240906,162200,8043164970,11140,11140,11140,11140,0
20240906,162100,8043164970,11140,11140,11140,11140,0
20240906,162000,8043164970,11140,11140,11140,11140,0
20240906,161900,8043164970,11140,11140,11140,11140,0
20240906,161800,8043164970,11140,11140,11140,11140,0
20240906,161700,8043164970,11140,11140,11140,11140,0
20240906,161600,8043164970,11140,11140,11140,11140,0
20240906,161500,8043164970,11140,11140,11140,11140,0
20240906,161400,8043164970,11140,11140,11140,11140,0
20240906,161300,8043164970,11140,11140,11140,11140,0
20240906,161200,8043164970,11140,11140,11140,11140,12719
20240906,161100,8043164970,11140,11140,11140,11140,0
20240906,161000,8043164970,11140,11140,11140,11140,0
20240906,160900,8043164970,11140,11140,11140,11140,0
20240906,160800,8043164970,11140,11140,11140,11140,0
20240906,160700,8043164970,11140,11140,11140,11140,0
20240906,160600,8043164970,11140,11140,11140,11140,0
20240906,160500,8043164970,11140,11140,11140,11140,0
20240906,160400,8043164970,11140,11140,11140,11140,0
20240906,160300,8043164970,11140,11140,11140,11140,0
20240906,160200,8043164970,11140,11140,11140,11140,0
20240906,160100,8043164970,11140,11140,11140,11140,0
20240906,160000,8043164970,11140,11140,11140,11140,0
20240906,155900,8043164970,11140,11140,11140,11140,0
20240906,155800,8043164970,11140,11140,11140,11140,0
20240906,155700,8043164970,11140,11140,11140,11140,0
20240906,155600,8043164970,11140,11140,11140,11140,0
20240906,155500,8043164970,11140,11140,11140,11140,0
20240906,155400,8043164970,11140,11140,11140,11140,0
20240906,155300,8043164970,11140,11140,11140,11140,0
20240906,155200,8043164970,11140,11140,11140,11140,0
20240906,155100,8043164970,11140,11140,11140,11140,0
20240906,155000,8043164970,11140,11140,11140,11140,0
20240906,154900,8043164970,11140,11140,11140,11140,0
20240906,154800,8043164970,11140,11140,11140,11140,0
20240906,154700,8043164970,11140,11140,11140,11140,0
20240906,154600,8043164970,11140,11140,11140,11140,0
20240906,154500,8043164970,11140,11140,11140,11140,0
20240906,154400,8043164970,11140,11140,11140,11140,0
20240906,154300,8043164970,11140,11140,11140,11140,0
20240906,154200,8043164970,11140,11140,11140,11140,12719
20240906,154100,8043164970,11140,11140,11140,11140,0
20240906,154000,8043164970,11140,11140,11140,11140,0
20240906,153900,8043164970,11140,11140,11140,11140,0
20240906,153800,8043164970,11140,11140,11140,11140,0
20240906,153700,8043164970,11140,11140,11140,11140,0
20240906,153600,8043164970,11140,11140,11140,11140,0
20240906,153500,8043164970,11140,11140,11140,11140,0
20240906,153400,8043164970,11140,11140,11140,11140,0
20240906,153300,8043164970,11140,11140,11140,11140,0
20240906,153200,8043164970,11140,11140,11140,11140,0
20240906,153100,8043164970,11140,11140,11140,11140,0
20240906,153000,8043164970,11140,11140,11140,11140,12719
20240906,152900,7901475310,11150,11150,11150,11150,0
20240906,152800,7901475310,11150,11150,11150,11150,0
20240906,152700,7901475310,11150,11150,11150,11150,0
20240906,152600,7901475310,11150,11150,11150,11150,0
20240906,152500,7901475310,11150,11150,11150,11150,0
20240906,152400,7901475310,11150,11150,11150,11150,0
20240906,152300,7901475310,11150,11150,11150,11150,0
20240906,152200,7901475310,11150,11150,11150,11150,0
20240906,152100,7901475310,11150,11150,11150,11150,0
20240906,152000,7901475310,11150,11150,11150,11150,0
20240906,151900,7901475310,11150,11140,11150,11140,896
20240906,151800,7891491900,11150,11140,11150,11130,1082
20240906,151700,7879442430,11140,11140,11150,11130,2332
20240906,151600,7853469870,11140,11150,11160,11120,2515
20240906,151500,7825432850,11150,11140,11160,11130,3546
20240906,151400,7785905150,11150,11140,11150,11130,2345
20240906,151300,7759787990,11130,11120,11140,11120,1819
20240906,151200,7739540240,11130,11120,11140,11120,2103
20240906,151100,7716138280,11120,11120,11120,11110,1696
20240906,151000,7697280600,11130,11110,11130,11100,1424
20240906,150900,7681451740,11090,11100,11100,11080,4356
20240906,150800,7633138080,11100,11100,11120,11100,2048
20240906,150700,7610393730,11100,11100,11110,11090,1600
20240906,150600,7592640230,11110,11120,11130,11100,1126
20240906,150500,7580130210,11120,11140,11140,11120,1655
20240906,150400,7561708110,11150,11140,11150,11130,1416
20240906,150300,7545935180,11140,11140,11140,11130,662
20240906,150200,7538562070,11140,11140,11150,11140,1041
20240906,150100,7526965300,11150,11120,11160,11120,5705
20240906,150000,7463401660,11110,11110,11120,11100,1633
20240906,145900,7445261110,11110,11100,11110,11100,812
20240906,145800,7436247420,11100,11100,11100,11090,895
20240906,145700,7426314360,11100,11120,11130,11100,717
20240906,145600,7418347120,11110,11140,11150,11110,2235
20240906,145500,7393456310,11140,11110,11140,11100,2245
20240906,145400,7368478190,11110,11100,11110,11100,1129
20240906,145300,7355939630,11110,11080,11110,11070,2359
20240906,145200,7329775780,11090,11070,11100,11060,2262
20240906,145100,7304702590,11070,11030,11070,11030,1736
20240906,145000,7285523540,11040,11070,11070,11030,649
20240906,144900,7278348150,11060,11060,11100,11060,1221
20240906,144800,7264830600,11070,11040,11070,11010,3744
20240906,144700,7223502670,11040,11050,11050,11040,311
20240906,144600,7220067770,11050,10990,11050,10980,4585
20240906,144500,7169538360,10990,10990,11010,10990,3099
20240906,144400,7135461340,10990,10980,10990,10980,1802
20240906,144300,7115668560,10980,10990,10990,10980,3292
20240906,144200,7079498940,10990,11000,11000,10990,598
20240906,144100,7072921920,10990,10990,11000,10990,2089
20240906,144000,7049960370,11010,11010,11010,11000,2065
20240906,143900,7027245260,11010,11000,11010,10990,7031
20240906,143800,6949905110,11010,11010,11020,11000,4239
20240906,143700,6903246990,11010,11010,11030,11000,2124
20240906,143600,6879857770,11010,11010,11020,11000,518
20240906,143500,6874156470,11030,11030,11030,11000,199
20240906,143400,6871964500,11040,11030,11040,11010,1358
20240906,143300,6856988730,11030,11030,11030,11010,4937
20240906,143200,6802616980,11020,11030,11040,11020,449
20240906,143100,6797666300,11040,11020,11040,11000,2882
20240906,143000,6765931390,11030,11030,11040,11010,2392
20240906,142900,6739580460,11020,11020,11030,11010,3365
20240906,142800,6702509000,11020,11020,11040,11010,586
20240906,142700,6696048920,11020,11030,11030,11010,3037
20240906,142600,6662576420,11020,11000,11030,11000,3506
20240906,142500,6623976840,11000,11020,11020,11000,2087
20240906,142400,6601003710,11030,11020,11030,11000,508
20240906,142300,6595409500,11020,11030,11030,11020,1536
20240906,142200,6578472470,11020,10990,11020,10990,1381
20240906,142100,6563255280,11000,11000,11010,11000,1720
20240906,142000,6544326780,11000,11020,11020,11000,1254
20240906,141900,6530522200,11020,11020,11030,11010,965
20240906,141800,6519889580,11020,11010,11020,10990,3557
20240906,141700,6480717610,11000,11020,11020,11000,3106
20240906,141600,6446540340,11010,11030,11040,11010,2762
20240906,141500,6416128170,11030,11030,11030,11020,568
20240906,141400,6409865260,11030,11030,11030,11020,1887
20240906,141300,6389062650,11030,11040,11040,11020,2175
20240906,141200,6365075300,11040,11040,11050,11030,1469
20240906,141100,6348858560,11040,11030,11040,11030,1831
20240906,141000,6328648200,11030,11030,11040,11030,139
20240906,140900,6327115000,11030,11030,11030,11020,1443
20240906,140800,6311202650,11030,11010,11030,11000,5273
20240906,140700,6253108450,11010,11000,11010,11000,7298
20240906,140600,6172811550,11000,11010,11010,11000,3238
20240906,140500,6137191040,11000,10990,11020,10990,7841
20240906,140400,6050925300,11000,11010,11010,11000,17089
20240906,140300,5862945270,11010,11010,11020,11010,1311
20240906,140200,5848509410,11010,11030,11030,11010,642
20240906,140100,5841440890,11030,11000,11030,11000,2917
20240906,140000,5809300910,11010,11000,11010,10990,2049
20240906,135900,5786763760,11010,11020,11020,11000,313
20240906,135800,5783316520,11010,11020,11030,11000,1838
20240906,135700,5763077120,11020,10990,11030,10990,6475
20240906,135600,5691745780,11000,11040,11040,11000,14528
20240906,135500,5531891810,11010,11040,11040,11010,797
20240906,135400,5523108050,11020,11030,11040,11020,554
20240906,135300,5517001410,11030,11030,11040,11020,755
20240906,135200,5508673580,11040,11050,11060,11030,1936
20240906,135100,5487298790,11060,11060,11060,11060,569
20240906,135000,5481005650,11060,11060,11060,11060,301
20240906,134900,5477676590,11050,11090,11100,11050,2425
20240906,134800,5450841480,11090,11080,11110,11080,1585
20240906,134700,5433246510,11060,11070,11070,11050,722
20240906,134600,5425261120,11090,11060,11100,11060,849
20240906,134500,5415842440,11070,11060,11080,11060,372
20240906,134400,5411724580,11050,11070,11070,11050,2458
20240906,134300,5384520850,11070,11040,11070,11040,3369
20240906,134200,5347290910,11050,11030,11050,11020,1422
20240906,134100,5331616140,11030,11030,11040,11010,2714
20240906,134000,5301718550,11020,11020,11050,11000,1583
20240906,133900,5284286850,11040,11040,11060,11010,6051
20240906,133800,5217583940,11040,11050,11050,11030,3275
20240906,133700,5181422640,11050,11060,11060,11050,372
20240906,133600,5177311900,11060,11060,11060,11060,15
20240906,133500,5177146000,11070,11060,11070,11030,3297
20240906,133400,5140721640,11060,11060,11070,11060,1171
20240906,133300,5127770370,11060,11060,11070,11060,1811
20240906,133200,5107740630,11060,11070,11070,11060,2429
20240906,133100,5080875740,11070,11050,11070,11050,1302
20240906,133000,5066487730,11060,11080,11080,11050,8035
20240906,132900,4977579120,11070,11080,11090,11070,1539
20240906,132800,4960525060,11080,11080,11090,11080,1962
20240906,132700,4938784120,11080,11100,11100,11080,3040
20240906,132600,4905069500,11100,11100,11100,11090,2273
20240906,132500,4879840200,11100,11100,11120,11100,344
20240906,132400,4876019800,11100,11110,11130,11100,2721
20240906,132300,4845793100,11110,11090,11110,11090,2539
20240906,132200,4817606300,11100,11110,11110,11100,727
20240906,132100,4809536400,11110,11090,11110,11090,1274
20240906,132000,4795388340,11100,11100,11100,11090,723
20240906,131900,4787363780,11100,11120,11120,11100,2157
20240906,131800,4763400760,11120,11120,11120,11120,2001
20240906,131700,4741149640,11120,11120,11120,11110,3107
20240906,131600,4706628570,11110,11110,11110,11100,2467
20240906,131500,4679222040,11100,11100,11100,11100,830
20240906,131400,4670009040,11100,11100,11100,11100,265
20240906,131300,4667067540,11100,11100,11110,11100,747
20240906,131200,4658775800,11100,11100,11100,11100,49
20240906,131100,4658231900,11100,11100,11110,11080,3836
20240906,131000,4615676150,11090,11090,11090,11080,3625
20240906,130900,4575484750,11090,11100,11100,11090,1286
20240906,130800,4561222790,11100,11100,11110,11100,1054
20240906,130700,4549520380,11100,11110,11110,11090,5108
20240906,130600,4492822400,11110,11110,11120,11110,1003
20240906,130500,4481678710,11110,11110,11110,11110,511
20240906,130400,4476001500,11110,11110,11110,11100,2973
20240906,130300,4442998650,11110,11110,11110,11110,646
20240906,130200,4435821590,11100,11120,11120,11100,2826
20240906,130100,4404426650,11120,11120,11130,11110,2053
20240906,130000,4381598600,11130,11130,11140,11130,1143
20240906,125900,4368876510,11140,11130,11140,11130,154
20240906,125800,4367162460,11140,11140,11140,11140,322
20240906,125700,4363575380,11140,11130,11160,11130,475
20240906,125600,4358281350,11130,11130,11130,11130,101
20240906,125500,4357157220,11140,11130,11140,11130,224
20240906,125400,4354661870,11140,11150,11170,11130,692
20240906,125300,4346948340,11140,11140,11140,11130,133
20240906,125200,4345466800,11140,11140,11140,11130,187
20240906,125100,4343383860,11130,11140,11140,11130,151
20240906,125000,4341702430,11140,11150,11150,11130,135
20240906,124900,4340197520,11140,11160,11160,11140,746
20240906,124800,4331885060,11150,11160,11160,11150,581
20240906,124700,4325401380,11180,11150,11180,11150,382
20240906,124600,4321136550,11150,11140,11150,11140,38
20240906,124500,4320712900,11140,11150,11150,11130,520
20240906,124400,4314921620,11150,11170,11170,11150,79
20240906,124300,4314039400,11170,11170,11170,11170,599
20240906,124200,4307348570,11170,11150,11170,11150,690
20240906,124100,4299645690,11150,11160,11160,11150,278
20240906,124000,4296545460,11160,11140,11170,11140,2368
20240906,123900,4270139190,11140,11130,11140,11130,1711
20240906,123800,4251095460,11130,11140,11140,11130,168
20240906,123700,4249223950,11130,11140,11150,11130,583
20240906,123600,4242727540,11140,11150,11150,11140,1689
20240906,123500,4223906070,11150,11130,11150,11130,443
20240906,123400,4218968070,11140,11140,11140,11140,133
20240906,123300,4217486450,11140,11130,11140,11130,266
20240906,123200,4214525070,11130,11130,11130,11120,27
20240906,123100,4214224610,11120,11130,11140,11120,703
20240906,123000,4206402540,11120,11130,11130,11110,7920
20240906,122900,4118365350,11130,11140,11140,11130,561
20240906,122800,4112117650,11150,11150,11160,11150,1459
20240906,122700,4095849780,11160,11160,11160,11150,1334
20240906,122600,4080962540,11150,11160,11160,11150,1324
20240906,122500,4066188560,11160,11140,11160,11140,1400
20240906,122400,4050569560,11140,11150,11150,11130,1141
20240906,122300,4037849960,11140,11140,11140,11140,937
20240906,122200,4027411780,11140,11140,11150,11130,951
20240906,122100,4016824550,11140,11140,11140,11120,65
20240906,122000,4016101420,11150,11160,11160,11130,225
20240906,121900,4013596340,11150,11130,11160,11130,887
20240906,121800,4003715240,11120,11120,11130,11120,3111
20240906,121700,3969120720,11140,11130,11140,11130,889
20240906,121600,3959225930,11130,11130,11130,11130,42
20240906,121500,3958758470,11130,11130,11130,11130,268
20240906,121400,3955775630,11130,11170,11170,11130,191
20240906,121300,3953649760,11160,11150,11170,11150,318
20240906,121200,3950102250,11130,11140,11150,11130,1089
20240906,121100,3937978510,11150,11180,11180,11150,652
20240906,121000,3930699220,11180,11180,11180,11180,44
20240906,120900,3930207300,11180,11170,11180,11170,590
20240906,120800,3923613570,11170,11170,11170,11170,1109
20240906,120700,3911226040,11180,11180,11180,11180,475
20240906,120600,3905915540,11180,11170,11180,11170,1032
20240906,120500,3894378900,11170,11160,11170,11150,1204
20240906,120400,3880932460,11160,11130,11160,11130,285
20240906,120300,3877751920,11130,11120,11130,11120,2038
20240906,120200,3855075070,11120,11120,11120,11110,1535
20240906,120100,3838008940,11120,11120,11120,11120,934
20240906,120000,3827622860,11110,11120,11130,11110,1356
20240906,115900,3812540070,11130,11130,11130,11130,10
20240906,115800,3812428770,11130,11130,11140,11120,709
20240906,115700,3804541070,11140,11130,11140,11130,2
20240906,115600,3804518800,11130,11130,11140,11130,25
20240906,115500,3804240340,11140,11130,11170,11130,724
20240906,115400,3796172010,11140,11130,11140,11130,260
20240906,115300,3793278200,11130,11120,11130,11110,509
20240906,115200,3787619560,11120,11110,11130,11110,312
20240906,115100,3784153000,11120,11110,11140,11110,284
20240906,115000,3780995750,11140,11120,11140,11120,37
20240906,114900,3780584290,11110,11180,11180,11110,7001
20240906,114800,3702698680,11180,11180,11180,11180,366
20240906,114700,3698606800,11180,11170,11180,11170,154
20240906,114600,3696885580,11140,11180,11180,11140,193
20240906,114500,3694733680,11180,11150,11180,11140,548
20240906,114400,3688622000,11140,11140,11180,11140,244
20240906,114300,3685902170,11140,11120,11140,11120,1567
20240906,114200,3668460890,11120,11120,11130,11110,2246
20240906,114100,3643488070,11120,11130,11130,11120,255
20240906,114000,3640652440,11130,11140,11140,11130,1966
20240906,113900,3618763110,11140,11140,11150,11140,586
20240906,113800,3612234970,11140,11140,11150,11140,27
20240906,113700,3611933980,11140,11140,11140,11140,548
20240906,113600,3605829260,11150,11170,11170,11150,2583
20240906,113500,3577023780,11160,11180,11180,11160,1089
20240906,113400,3564866650,11170,11180,11180,11170,428
20240906,113300,3560085790,11180,11180,11190,11170,1276
20240906,113200,3545828080,11180,11180,11180,11180,114
20240906,113100,3544553560,11180,11160,11180,11160,530
20240906,113000,3538630190,11160,11150,11170,11150,260
20240906,112900,3535728090,11150,11170,11170,11150,6000
20240906,112800,3468791540,11180,11180,11180,11180,247
20240906,112700,3466030080,11180,11190,11190,11180,270
20240906,112600,3463011390,11180,11180,11180,11180,1199
20240906,112500,3449606570,11180,11160,11180,11160,456
20240906,112400,3444515010,11160,11190,11190,11160,1355
20240906,112300,3429388250,11190,11190,11190,11190,150
20240906,112200,3427709750,11190,11160,11190,11160,258
20240906,112100,3424828300,11180,11190,11190,11180,1348
20240906,112000,3409745880,11190,11200,11200,11190,571
20240906,111900,3403356120,11200,11200,11200,11190,112
20240906,111800,3402101730,11190,11180,11190,11160,1485
20240906,111700,3385517750,11190,11180,11190,11170,1816
20240906,111600,3365225590,11180,11190,11190,11180,1343
20240906,111500,3350206040,11190,11180,11200,11180,462
20240906,111400,3345039580,11180,11170,11180,11170,454
20240906,111300,3339964970,11170,11210,11220,11170,11102
20240906,111200,3215643570,11210,11220,11220,11210,1195
20240906,111100,3202245870,11240,11240,11240,11220,177
20240906,111000,3200257830,11240,11200,11240,11200,450
20240906,110900,3195205600,11210,11220,11220,11200,2173
20240906,110800,3170853450,11240,11240,11240,11230,1165
20240906,110700,3157763770,11250,11240,11250,11240,664
20240906,110600,3150297750,11240,11240,11260,11240,593
20240906,110500,3143630930,11240,11240,11250,11240,1329
20240906,110400,3128682810,11240,11230,11240,11230,546
20240906,110300,3122547120,11230,11210,11230,11210,847
20240906,110200,3113044500,11210,11230,11230,11210,658
20240906,110100,3105667600,11230,11220,11230,11220,330
20240906,110000,3101964980,11220,11210,11230,11200,2425
20240906,105900,3074757020,11210,11200,11220,11200,670
20240906,105800,3067248520,11190,11190,11190,11190,115
20240906,105700,3065961670,11200,11200,11200,11180,1838
20240906,105600,3045384310,11200,11220,11220,11190,2981
20240906,105500,3011963580,11220,11250,11280,11220,3570
20240906,105400,2971818410,11260,11290,11300,11260,2904
20240906,105300,2939040400,11300,11270,11300,11260,2700
20240906,105200,2908557850,11290,11280,11290,11270,294
20240906,105100,2905241300,11280,11280,11280,11280,619
20240906,105000,2898258980,11280,11230,11280,11220,2255
20240906,104900,2872876670,11240,11230,11250,11220,1079
20240906,104800,2860756730,11230,11230,11230,11220,98
20240906,104700,2859656220,11220,11230,11230,11220,302
20240906,104600,2856264800,11230,11230,11230,11230,16
20240906,104500,2856085120,11230,11230,11230,11220,93
20240906,104400,2855040890,11240,11240,11250,11240,1427
20240906,104300,2838994200,11250,11230,11250,11230,848
20240906,104200,2829462230,11230,11200,11230,11200,167
20240906,104100,2827588740,11220,11220,11240,11220,623
20240906,104000,2820598100,11220,11220,11220,11190,1253
20240906,103900,2806550550,11220,11200,11220,11200,565
20240906,103800,2800220070,11190,11190,11200,11190,444
20240906,103700,2795250470,11200,11200,11210,11190,954
20240906,103600,2784566110,11200,11200,11200,11190,284
20240906,103500,2781386310,11200,11200,11200,11190,229
20240906,103400,2778821730,11190,11200,11200,11180,317
20240906,103300,2775275730,11190,11170,11190,11160,678
20240906,103200,2767697280,11180,11170,11190,11170,1130
20240906,103100,2755072680,11170,11180,11190,11160,660
20240906,103000,2747699230,11180,11210,11230,11180,6949
20240906,102900,2669859030,11200,11220,11220,11200,1271
20240906,102800,2655617270,11220,11220,11220,11210,276
20240906,102700,2652522390,11220,11220,11240,11210,771
20240906,102600,2643864570,11230,11200,11230,11200,596
20240906,102500,2637175150,11200,11210,11220,11190,381
20240906,102400,2632907260,11210,11250,11250,11210,144
20240906,102300,2631289440,11190,11180,11250,11160,4135
20240906,102200,2584930870,11190,11190,11190,11180,550
20240906,102100,2578776380,11190,11140,11230,11130,1192
20240906,102000,2565414360,11130,11140,11150,11130,168
20240906,101900,2563542540,11140,11150,11200,11140,2605
20240906,101800,2534503740,11150,11150,11180,11140,523
20240906,101700,2528660800,11190,11150,11190,11150,351
20240906,101600,2524737110,11210,11160,11210,11140,526
20240906,101500,2518855500,11150,11210,11210,11140,18
20240906,101400,2518654390,11140,11180,11220,11140,3747
20240906,101300,2476708470,11170,11140,11170,11130,2409
20240906,101200,2449850080,11140,11170,11170,11140,1336
20240906,101100,2434954880,11170,11170,11180,11170,1272
20240906,101000,2420735900,11170,11140,11170,11140,3366
20240906,100900,2383183930,11140,11150,11170,11140,1965
20240906,100800,2361272190,11170,11150,11180,11100,1147
20240906,100700,2348494120,11100,11180,11210,11100,18857
20240906,100600,2138579160,11180,11200,11200,11170,3600
20240906,100500,2098327800,11200,11210,11210,11190,4620
20240906,100400,2046586060,11210,11230,11250,11210,1773
20240906,100300,2026696820,11210,11220,11230,11200,1050
20240906,100200,2014920960,11220,11240,11240,11220,819
20240906,100100,2005725940,11240,11260,11270,11240,1836
20240906,100000,1985073710,11250,11280,11280,11240,3532
20240906,095900,1945334850,11280,11270,11280,11250,499
20240906,095800,1939709260,11250,11270,11270,11250,1020
20240906,095700,1928233080,11270,11270,11270,11250,789
20240906,095600,1919355930,11260,11260,11260,11260,179
20240906,095500,1917340390,11270,11270,11300,11260,715
20240906,095400,1909275450,11270,11270,11270,11240,1277
20240906,095300,1894912380,11270,11270,11280,11240,2070
20240906,095200,1871606100,11280,11280,11300,11270,1971
20240906,095100,1849380070,11270,11260,11300,11230,4200
20240906,095000,1801986760,11260,11210,11280,11210,2270
20240906,094900,1776461520,11190,11210,11210,11190,5548
20240906,094800,1714306970,11210,11240,11240,11210,4292
20240906,094700,1666133380,11240,11230,11240,11220,595
20240906,094600,1659451230,11220,11240,11250,11220,3565
20240906,094500,1619386390,11250,11240,11250,11230,2641
20240906,094400,1589712020,11250,11250,11260,11250,1625
20240906,094300,1571425760,11240,11270,11280,11230,1023
20240906,094200,1559918860,11270,11290,11290,11270,749
20240906,094100,1551466540,11270,11260,11300,11260,2177
20240906,094000,1526939290,11270,11300,11300,11260,700
20240906,093900,1519052570,11300,11280,11320,11270,3677
20240906,093800,1477552330,11280,11270,11300,11220,1506
20240906,093700,1460589190,11280,11260,11300,11240,10998
20240906,093600,1336782470,11280,11210,11280,11210,991
20240906,093500,1325628290,11210,11280,11290,11210,4566
20240906,093400,1274291520,11280,11320,11320,11280,5357
20240906,093300,1213734540,11320,11350,11350,11320,2693
20240906,093200,1183218210,11350,11360,11400,11350,1426
20240906,093100,1167022640,11380,11380,11390,11330,1347
20240906,093000,1151705430,11380,11340,11400,11330,2636
20240906,092900,1121708410,11330,11330,11380,11320,2318
20240906,092800,1095416720,11330,11330,11330,11300,4668
20240906,092700,1042590560,11330,11340,11350,11320,2897
20240906,092600,1009734840,11340,11380,11380,11340,1393
20240906,092500,993929440,11350,11360,11380,11350,979
20240906,092400,982809980,11360,11400,11400,11350,5091
20240906,092300,924920910,11400,11400,11400,11400,520
20240906,092200,918992910,11390,11400,11400,11390,81
20240906,092100,918070010,11390,11410,11480,11390,1417
20240906,092000,901914740,11410,11430,11500,11410,1660
20240906,091900,882927270,11440,11440,11450,11440,1603
20240906,091800,864576190,11440,11410,11440,11400,987
20240906,091700,853301960,11410,11390,11420,11390,492
20240906,091600,847691220,11370,11420,11420,11370,436
20240906,091500,842721190,11370,11400,11400,11360,3329
20240906,091400,804820040,11400,11400,11430,11400,1680
20240906,091300,785655750,11410,11440,11440,11410,5309
20240906,091200,724977050,11440,11510,11510,11440,2133
20240906,091100,700555060,11510,11450,11520,11440,4531
20240906,091000,648538370,11450,11470,11470,11440,3230
20240906,090900,611570900,11460,11450,11460,11440,3364
20240906,090800,573070620,11460,11490,11500,11460,2387
20240906,090700,545665920,11480,11540,11540,11480,2016
20240906,090600,522510410,11540,11510,11540,11470,913
20240906,090500,512005820,11510,11510,11510,11500,494
20240906,090400,506321640,11450,11550,11550,11450,6100
20240906,090300,436393020,11550,11480,11580,11480,4672
20240906,090200,382417560,11470,11520,11550,11470,4927
20240906,090100,325744290,11540,11520,11570,11480,3160
20240906,090000,289332850,11520,11450,11530,11450,25218