stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,194200,4939425060,11450,11450,11450,11450,13325
20240913,194100,4939425060,11450,11450,11450,11450,0
20240913,194000,4939425060,11450,11450,11450,11450,0
20240913,193900,4939425060,11450,11450,11450,11450,0
20240913,193800,4939425060,11450,11450,11450,11450,0
20240913,193700,4939425060,11450,11450,11450,11450,0
20240913,193600,4939425060,11450,11450,11450,11450,0
20240913,193500,4939425060,11450,11450,11450,11450,0
20240913,193400,4939425060,11450,11450,11450,11450,0
20240913,193300,4939425060,11450,11450,11450,11450,0
20240913,193200,4939425060,11450,11450,11450,11450,0
20240913,193100,4939425060,11450,11450,11450,11450,0
20240913,193000,4939425060,11450,11450,11450,11450,0
20240913,192900,4939425060,11450,11450,11450,11450,0
20240913,192800,4939425060,11450,11450,11450,11450,0
20240913,192700,4939425060,11450,11450,11450,11450,0
20240913,192600,4939425060,11450,11450,11450,11450,0
20240913,192500,4939425060,11450,11450,11450,11450,0
20240913,192400,4939425060,11450,11450,11450,11450,0
20240913,192300,4939425060,11450,11450,11450,11450,0
20240913,192200,4939425060,11450,11450,11450,11450,0
20240913,192100,4939425060,11450,11450,11450,11450,0
20240913,192000,4939425060,11450,11450,11450,11450,0
20240913,191900,4939425060,11450,11450,11450,11450,0
20240913,191800,4939425060,11450,11450,11450,11450,0
20240913,191700,4939425060,11450,11450,11450,11450,0
20240913,191600,4939425060,11450,11450,11450,11450,0
20240913,191500,4939425060,11450,11450,11450,11450,0
20240913,191400,4939425060,11450,11450,11450,11450,0
20240913,191300,4939425060,11450,11450,11450,11450,0
20240913,191200,4939425060,11450,11450,11450,11450,13325
20240913,191100,4939425060,11450,11450,11450,11450,0
20240913,191000,4939425060,11450,11450,11450,11450,0
20240913,190900,4939425060,11450,11450,11450,11450,0
20240913,190800,4939425060,11450,11450,11450,11450,0
20240913,190700,4939425060,11450,11450,11450,11450,0
20240913,190600,4939425060,11450,11450,11450,11450,0
20240913,190500,4939425060,11450,11450,11450,11450,0
20240913,190400,4939425060,11450,11450,11450,11450,0
20240913,190300,4939425060,11450,11450,11450,11450,0
20240913,190200,4939425060,11450,11450,11450,11450,0
20240913,190100,4939425060,11450,11450,11450,11450,0
20240913,190000,4939425060,11450,11450,11450,11450,0
20240913,185900,4939425060,11450,11450,11450,11450,0
20240913,185800,4939425060,11450,11450,11450,11450,0
20240913,185700,4939425060,11450,11450,11450,11450,0
20240913,185600,4939425060,11450,11450,11450,11450,0
20240913,185500,4939425060,11450,11450,11450,11450,0
20240913,185400,4939425060,11450,11450,11450,11450,0
20240913,185300,4939425060,11450,11450,11450,11450,0
20240913,185200,4939425060,11450,11450,11450,11450,0
20240913,185100,4939425060,11450,11450,11450,11450,0
20240913,185000,4939425060,11450,11450,11450,11450,0
20240913,184900,4939425060,11450,11450,11450,11450,0
20240913,184800,4939425060,11450,11450,11450,11450,0
20240913,184700,4939425060,11450,11450,11450,11450,0
20240913,184600,4939425060,11450,11450,11450,11450,0
20240913,184500,4939425060,11450,11450,11450,11450,0
20240913,184400,4939425060,11450,11450,11450,11450,0
20240913,184300,4939425060,11450,11450,11450,11450,0
20240913,184200,4939425060,11450,11450,11450,11450,13325
20240913,184100,4939425060,11450,11450,11450,11450,0
20240913,184000,4939425060,11450,11450,11450,11450,0
20240913,183900,4939425060,11450,11450,11450,11450,0
20240913,183800,4939425060,11450,11450,11450,11450,0
20240913,183700,4939425060,11450,11450,11450,11450,0
20240913,183600,4939425060,11450,11450,11450,11450,0
20240913,183500,4939425060,11450,11450,11450,11450,0
20240913,183400,4939425060,11450,11450,11450,11450,0
20240913,183300,4939425060,11450,11450,11450,11450,0
20240913,183200,4939425060,11450,11450,11450,11450,0
20240913,183100,4939425060,11450,11450,11450,11450,0
20240913,183000,4939425060,11450,11450,11450,11450,0
20240913,182900,4939425060,11450,11450,11450,11450,0
20240913,182800,4939425060,11450,11450,11450,11450,0
20240913,182700,4939425060,11450,11450,11450,11450,0
20240913,182600,4939425060,11450,11450,11450,11450,0
20240913,182500,4939425060,11450,11450,11450,11450,0
20240913,182400,4939425060,11450,11450,11450,11450,0
20240913,182300,4939425060,11450,11450,11450,11450,0
20240913,182200,4939425060,11450,11450,11450,11450,0
20240913,182100,4939425060,11450,11450,11450,11450,0
20240913,182000,4939425060,11450,11450,11450,11450,0
20240913,181900,4939425060,11450,11450,11450,11450,0
20240913,181800,4939425060,11450,11450,11450,11450,0
20240913,181700,4939425060,11450,11450,11450,11450,0
20240913,181600,4939425060,11450,11450,11450,11450,0
20240913,181500,4939425060,11450,11450,11450,11450,0
20240913,181400,4939425060,11450,11450,11450,11450,0
20240913,181300,4939425060,11450,11450,11450,11450,0
20240913,181200,4939425060,11450,11450,11450,11450,13325
20240913,181100,4939425060,11450,11450,11450,11450,0
20240913,181000,4939425060,11450,11450,11450,11450,0
20240913,180900,4939425060,11450,11450,11450,11450,0
20240913,180800,4939425060,11450,11450,11450,11450,0
20240913,180700,4939425060,11450,11450,11450,11450,0
20240913,180600,4939425060,11450,11450,11450,11450,0
20240913,180500,4939425060,11450,11450,11450,11450,0
20240913,180400,4939425060,11450,11450,11450,11450,0
20240913,180300,4939425060,11450,11450,11450,11450,0
20240913,180200,4939425060,11450,11450,11450,11450,0
20240913,180100,4939425060,11450,11450,11450,11450,0
20240913,180000,4939425060,11450,11450,11450,11450,0
20240913,175900,4939425060,11450,11450,11450,11450,0
20240913,175800,4939425060,11450,11450,11450,11450,0
20240913,175700,4939425060,11450,11450,11450,11450,0
20240913,175600,4939425060,11450,11450,11450,11450,0
20240913,175500,4939425060,11450,11450,11450,11450,0
20240913,175400,4939425060,11450,11450,11450,11450,0
20240913,175300,4939425060,11450,11450,11450,11450,0
20240913,175200,4939425060,11450,11450,11450,11450,0
20240913,175100,4939425060,11450,11450,11450,11450,0
20240913,175000,4939425060,11450,11450,11450,11450,0
20240913,174900,4939425060,11450,11450,11450,11450,0
20240913,174800,4939425060,11450,11450,11450,11450,0
20240913,174700,4939425060,11450,11450,11450,11450,0
20240913,174600,4939425060,11450,11450,11450,11450,0
20240913,174500,4939425060,11450,11450,11450,11450,0
20240913,174400,4939425060,11450,11450,11450,11450,0
20240913,174300,4939425060,11450,11450,11450,11450,0
20240913,174200,4939425060,11450,11450,11450,11450,13325
20240913,174100,4939425060,11450,11450,11450,11450,0
20240913,174000,4939425060,11450,11450,11450,11450,0
20240913,173900,4939425060,11450,11450,11450,11450,0
20240913,173800,4939425060,11450,11450,11450,11450,0
20240913,173700,4939425060,11450,11450,11450,11450,0
20240913,173600,4939425060,11450,11450,11450,11450,0
20240913,173500,4939425060,11450,11450,11450,11450,0
20240913,173400,4939425060,11450,11450,11450,11450,0
20240913,173300,4939425060,11450,11450,11450,11450,0
20240913,173200,4939425060,11450,11450,11450,11450,0
20240913,173100,4939425060,11450,11450,11450,11450,0
20240913,173000,4939425060,11450,11450,11450,11450,0
20240913,172900,4939425060,11450,11450,11450,11450,0
20240913,172800,4939425060,11450,11450,11450,11450,0
20240913,172700,4939425060,11450,11450,11450,11450,0
20240913,172600,4939425060,11450,11450,11450,11450,0
20240913,172500,4939425060,11450,11450,11450,11450,0
20240913,172400,4939425060,11450,11450,11450,11450,0
20240913,172300,4939425060,11450,11450,11450,11450,0
20240913,172200,4939425060,11450,11450,11450,11450,0
20240913,172100,4939425060,11450,11450,11450,11450,0
20240913,172000,4939425060,11450,11450,11450,11450,0
20240913,171900,4939425060,11450,11450,11450,11450,0
20240913,171800,4939425060,11450,11450,11450,11450,0
20240913,171700,4939425060,11450,11450,11450,11450,0
20240913,171600,4939425060,11450,11450,11450,11450,0
20240913,171500,4939425060,11450,11450,11450,11450,0
20240913,171400,4939425060,11450,11450,11450,11450,0
20240913,171300,4939425060,11450,11450,11450,11450,0
20240913,171200,4939425060,11450,11450,11450,11450,13325
20240913,171100,4939425060,11450,11450,11450,11450,0
20240913,171000,4939425060,11450,11450,11450,11450,0
20240913,170900,4939425060,11450,11450,11450,11450,0
20240913,170800,4939425060,11450,11450,11450,11450,0
20240913,170700,4939425060,11450,11450,11450,11450,0
20240913,170600,4939425060,11450,11450,11450,11450,0
20240913,170500,4939425060,11450,11450,11450,11450,0
20240913,170400,4939425060,11450,11450,11450,11450,0
20240913,170300,4939425060,11450,11450,11450,11450,0
20240913,170200,4939425060,11450,11450,11450,11450,0
20240913,170100,4939425060,11450,11450,11450,11450,0
20240913,170000,4939425060,11450,11450,11450,11450,0
20240913,165900,4939425060,11450,11450,11450,11450,0
20240913,165800,4939425060,11450,11450,11450,11450,0
20240913,165700,4939425060,11450,11450,11450,11450,0
20240913,165600,4939425060,11450,11450,11450,11450,0
20240913,165500,4939425060,11450,11450,11450,11450,0
20240913,165400,4939425060,11450,11450,11450,11450,0
20240913,165300,4939425060,11450,11450,11450,11450,0
20240913,165200,4939425060,11450,11450,11450,11450,0
20240913,165100,4939425060,11450,11450,11450,11450,0
20240913,165000,4939425060,11450,11450,11450,11450,0
20240913,164900,4939425060,11450,11450,11450,11450,0
20240913,164800,4939425060,11450,11450,11450,11450,0
20240913,164700,4939425060,11450,11450,11450,11450,0
20240913,164600,4939425060,11450,11450,11450,11450,0
20240913,164500,4939425060,11450,11450,11450,11450,0
20240913,164400,4939425060,11450,11450,11450,11450,0
20240913,164300,4939425060,11450,11450,11450,11450,0
20240913,164200,4939425060,11450,11450,11450,11450,13325
20240913,164100,4939425060,11450,11450,11450,11450,0
20240913,164000,4939425060,11450,11450,11450,11450,0
20240913,163900,4939425060,11450,11450,11450,11450,0
20240913,163800,4939425060,11450,11450,11450,11450,0
20240913,163700,4939425060,11450,11450,11450,11450,0
20240913,163600,4939425060,11450,11450,11450,11450,0
20240913,163500,4939425060,11450,11450,11450,11450,0
20240913,163400,4939425060,11450,11450,11450,11450,0
20240913,163300,4939425060,11450,11450,11450,11450,0
20240913,163200,4939425060,11450,11450,11450,11450,0
20240913,163100,4939425060,11450,11450,11450,11450,0
20240913,163000,4939425060,11450,11450,11450,11450,0
20240913,162900,4939425060,11450,11450,11450,11450,0
20240913,162800,4939425060,11450,11450,11450,11450,0
20240913,162700,4939425060,11450,11450,11450,11450,0
20240913,162600,4939425060,11450,11450,11450,11450,0
20240913,162500,4939425060,11450,11450,11450,11450,0
20240913,162400,4939425060,11450,11450,11450,11450,0
20240913,162300,4939425060,11450,11450,11450,11450,0
20240913,162200,4939425060,11450,11450,11450,11450,0
20240913,162100,4939425060,11450,11450,11450,11450,0
20240913,162000,4939425060,11450,11450,11450,11450,0
20240913,161900,4939425060,11450,11450,11450,11450,0
20240913,161800,4939425060,11450,11450,11450,11450,0
20240913,161700,4939425060,11450,11450,11450,11450,0
20240913,161600,4939425060,11450,11450,11450,11450,0
20240913,161500,4939425060,11450,11450,11450,11450,0
20240913,161400,4939425060,11450,11450,11450,11450,0
20240913,161300,4939425060,11450,11450,11450,11450,0
20240913,161200,4939425060,11450,11450,11450,11450,13325
20240913,161100,4939425060,11450,11450,11450,11450,0
20240913,161000,4939425060,11450,11450,11450,11450,0
20240913,160900,4939425060,11450,11450,11450,11450,0
20240913,160800,4939425060,11450,11450,11450,11450,0
20240913,160700,4939425060,11450,11450,11450,11450,0
20240913,160600,4939425060,11450,11450,11450,11450,0
20240913,160500,4939425060,11450,11450,11450,11450,0
20240913,160400,4939425060,11450,11450,11450,11450,0
20240913,160300,4939425060,11450,11450,11450,11450,0
20240913,160200,4939425060,11450,11450,11450,11450,0
20240913,160100,4939425060,11450,11450,11450,11450,0
20240913,160000,4939425060,11450,11450,11450,11450,0
20240913,155900,4939425060,11450,11450,11450,11450,0
20240913,155800,4939425060,11450,11450,11450,11450,0
20240913,155700,4939425060,11450,11450,11450,11450,0
20240913,155600,4939425060,11450,11450,11450,11450,0
20240913,155500,4939425060,11450,11450,11450,11450,0
20240913,155400,4939425060,11450,11450,11450,11450,0
20240913,155300,4939425060,11450,11450,11450,11450,0
20240913,155200,4939425060,11450,11450,11450,11450,0
20240913,155100,4939425060,11450,11450,11450,11450,0
20240913,155000,4939425060,11450,11450,11450,11450,0
20240913,154900,4939425060,11450,11450,11450,11450,0
20240913,154800,4939425060,11450,11450,11450,11450,0
20240913,154700,4939425060,11450,11450,11450,11450,0
20240913,154600,4939425060,11450,11450,11450,11450,0
20240913,154500,4939425060,11450,11450,11450,11450,0
20240913,154400,4939425060,11450,11450,11450,11450,0
20240913,154300,4939425060,11450,11450,11450,11450,0
20240913,154200,4939425060,11450,11450,11450,11450,13325
20240913,154100,4939425060,11450,11450,11450,11450,0
20240913,154000,4939425060,11450,11450,11450,11450,0
20240913,153900,4939425060,11450,11450,11450,11450,0
20240913,153800,4939425060,11450,11450,11450,11450,0
20240913,153700,4939425060,11450,11450,11450,11450,0
20240913,153600,4939425060,11450,11450,11450,11450,0
20240913,153500,4939425060,11450,11450,11450,11450,0
20240913,153400,4939425060,11450,11450,11450,11450,0
20240913,153300,4939425060,11450,11450,11450,11450,0
20240913,153200,4939425060,11450,11450,11450,11450,0
20240913,153100,4939425060,11450,11450,11450,11450,0
20240913,153000,4939425060,11450,11450,11450,11450,13325
20240913,152900,4786853810,11450,11450,11450,11450,0
20240913,152800,4786853810,11450,11450,11450,11450,0
20240913,152700,4786853810,11450,11450,11450,11450,0
20240913,152600,4786853810,11450,11450,11450,11450,0
20240913,152500,4786853810,11450,11450,11450,11450,0
20240913,152400,4786853810,11450,11450,11450,11450,0
20240913,152300,4786853810,11450,11450,11450,11450,0
20240913,152200,4786853810,11450,11450,11450,11450,0
20240913,152100,4786853810,11450,11450,11450,11450,0
20240913,152000,4786853810,11450,11450,11450,11450,0
20240913,151900,4786853810,11450,11430,11450,11430,1263
20240913,151800,4772409180,11430,11430,11440,11420,1327
20240913,151700,4757241020,11430,11440,11440,11420,982
20240913,151600,4746016660,11430,11420,11440,11420,1024
20240913,151500,4734312700,11440,11420,11450,11420,307
20240913,151400,4730804960,11410,11420,11450,11410,2072
20240913,151300,4707118640,11430,11430,11430,11410,155
20240913,151200,4705348910,11430,11440,11440,11430,1210
20240913,151100,4691518590,11430,11420,11430,11420,425
20240913,151000,4686662040,11420,11440,11440,11420,466
20240913,150900,4681340290,11420,11420,11420,11410,416
20240913,150800,4676591300,11410,11430,11430,11410,4513
20240913,150700,4625071940,11430,11430,11440,11420,575
20240913,150600,4618499920,11420,11420,11430,11420,1985
20240913,150500,4595826050,11420,11420,11420,11410,445
20240913,150400,4590748570,11410,11410,11420,11410,477
20240913,150300,4585304000,11420,11420,11420,11410,601
20240913,150200,4578441920,11420,11430,11430,11410,117
20240913,150100,4577106830,11430,11410,11430,11410,364
20240913,150000,4572952410,11420,11420,11430,11410,634
20240913,145900,4565718380,11410,11410,11430,11410,280
20240913,145800,4562522580,11410,11420,11420,11410,591
20240913,145700,4555774120,11420,11420,11420,11420,307
20240913,145600,4552268180,11420,11420,11420,11420,287
20240913,145500,4548990640,11420,11420,11420,11420,1297
20240913,145400,4534178900,11430,11420,11440,11420,1415
20240913,145300,4517993390,11420,11440,11440,11420,1715
20240913,145200,4498390230,11440,11440,11440,11440,149
20240913,145100,4496685670,11440,11440,11450,11440,2038
20240913,145000,4473359880,11450,11450,11460,11450,1619
20240913,144900,4454821740,11450,11450,11460,11450,478
20240913,144800,4449348490,11450,11440,11460,11440,852
20240913,144700,4439592760,11440,11450,11450,11440,1406
20240913,144600,4423495140,11450,11460,11460,11450,293
20240913,144500,4420139840,11460,11450,11460,11440,3411
20240913,144400,4381069340,11460,11440,11460,11440,982
20240913,144300,4369823110,11440,11450,11450,11440,829
20240913,144200,4360332380,11440,11450,11450,11440,317
20240913,144100,4356703900,11460,11450,11460,11430,255
20240913,144000,4353785280,11450,11430,11450,11430,6419
20240913,143900,4280346430,11420,11420,11420,11410,398
20240913,143800,4275802430,11420,11420,11420,11410,663
20240913,143700,4268232170,11420,11420,11430,11420,210
20240913,143600,4265833940,11420,11430,11430,11420,1444
20240913,143500,4249341700,11440,11420,11450,11420,1363
20240913,143400,4233766280,11410,11420,11420,11410,930
20240913,143300,4223154590,11420,11410,11420,11400,826
20240913,143200,4213726700,11400,11410,11430,11400,885
20240913,143100,4203631230,11410,11410,11420,11400,710
20240913,143000,4195527430,11410,11410,11420,11400,454
20240913,142900,4190349620,11410,11410,11420,11400,358
20240913,142800,4186265600,11410,11390,11410,11390,2910
20240913,142700,4153065170,11390,11400,11400,11390,681
20240913,142600,4145307560,11400,11390,11400,11390,361
20240913,142500,4141193680,11390,11390,11390,11390,265
20240913,142400,4138175330,11390,11380,11390,11380,288
20240913,142300,4134896450,11380,11370,11380,11360,260
20240913,142200,4131939680,11360,11360,11370,11360,126
20240913,142100,4130508220,11360,11360,11370,11360,380
20240913,142000,4126190180,11370,11370,11370,11360,323
20240913,141900,4122519380,11370,11370,11370,11370,2283
20240913,141800,4096561670,11370,11380,11380,11370,1354
20240913,141700,4081156370,11390,11380,11400,11380,359
20240913,141600,4077069120,11380,11380,11380,11380,115
20240913,141500,4075760420,11380,11400,11410,11380,587
20240913,141400,4069074790,11390,11390,11390,11390,149
20240913,141300,4067377680,11390,11400,11410,11390,186
20240913,141200,4065258620,11390,11390,11400,11390,140
20240913,141100,4063663750,11390,11400,11400,11390,160
20240913,141000,4061841310,11390,11390,11400,11390,234
20240913,140900,4059176030,11390,11400,11400,11390,120
20240913,140800,4057809210,11390,11400,11400,11390,165
20240913,140700,4055929630,11400,11410,11410,11390,134
20240913,140600,4054403310,11410,11400,11420,11390,1117
20240913,140500,4041667480,11390,11410,11420,11390,1411
20240913,140400,4025563250,11390,11390,11410,11390,301
20240913,140300,4022133090,11400,11380,11400,11380,202
20240913,140200,4019833450,11390,11380,11400,11380,154
20240913,140100,4018080890,11400,11390,11400,11380,832
20240913,140000,4008604240,11390,11390,11400,11390,231
20240913,135900,4005972860,11390,11390,11390,11390,116
20240913,135800,4004651620,11390,11400,11400,11390,168
20240913,135700,4002737330,11400,11400,11400,11390,535
20240913,135600,3996639290,11400,11400,11400,11390,149
20240913,135500,3994941360,11390,11390,11400,11390,143
20240913,135400,3993312200,11400,11400,11400,11390,89
20240913,135300,3992298070,11390,11390,11400,11390,384
20240913,135200,3987924120,11400,11390,11400,11390,143
20240913,135100,3986294620,11400,11400,11410,11390,288
20240913,135000,3983010520,11390,11400,11400,11390,611
20240913,134900,3976046410,11400,11400,11410,11400,574
20240913,134800,3969502500,11400,11390,11400,11390,96
20240913,134700,3968408790,11390,11390,11400,11390,367
20240913,134600,3964226250,11400,11390,11400,11390,410
20240913,134500,3959554810,11380,11390,11390,11380,114
20240913,134400,3958257180,11370,11370,11370,11370,76
20240913,134300,3957393060,11380,11370,11380,11360,191
20240913,134200,3955220270,11370,11360,11370,11360,1211
20240913,134100,3941452130,11360,11360,11360,11360,1581
20240913,134000,3923491970,11360,11350,11360,11350,681
20240913,133900,3915759500,11360,11350,11360,11350,36
20240913,133800,3915350880,11360,11360,11360,11360,610
20240913,133700,3908421280,11360,11360,11370,11360,93
20240913,133600,3907364660,11360,11370,11370,11360,141
20240913,133500,3905762870,11360,11370,11370,11360,241
20240913,133400,3903025060,11370,11360,11370,11360,346
20240913,133300,3899094480,11370,11380,11380,11370,726
20240913,133200,3890838920,11370,11370,11370,11370,29
20240913,133100,3890509190,11370,11370,11370,11370,129
20240913,133000,3889042460,11360,11370,11370,11360,158
20240913,132900,3887246380,11360,11350,11360,11350,128
20240913,132800,3885793550,11370,11360,11370,11350,67
20240913,132700,3885032830,11360,11380,11380,11360,383
20240913,132600,3880681910,11360,11340,11360,11340,178
20240913,132500,3878662700,11340,11340,11340,11340,1103
20240913,132400,3866154680,11340,11360,11360,11340,899
20240913,132300,3855954390,11360,11370,11370,11360,169
20240913,132200,3854033520,11370,11380,11380,11360,114
20240913,132100,3852737610,11380,11360,11380,11360,539
20240913,132000,3846610030,11360,11350,11360,11340,164
20240913,131900,3844748720,11340,11350,11350,11340,12
20240913,131800,3844612530,11350,11350,11350,11340,756
20240913,131700,3836039360,11350,11350,11350,11350,11
20240913,131600,3835914510,11340,11360,11360,11340,27
20240913,131500,3835608310,11360,11350,11360,11350,32
20240913,131400,3835244830,11340,11350,11350,11340,198
20240913,131300,3832998050,11350,11360,11360,11350,256
20240913,131200,3830090400,11360,11360,11360,11350,512
20240913,131100,3824274090,11350,11350,11350,11340,1364
20240913,131000,3808792820,11340,11340,11340,11330,346
20240913,130900,3804869590,11340,11320,11340,11320,597
20240913,130800,3798106660,11320,11320,11320,11310,49
20240913,130700,3797552420,11320,11320,11320,11310,42
20240913,130600,3797077090,11320,11320,11330,11320,187
20240913,130500,3794960200,11320,11340,11340,11320,6596
20240913,130400,3720225880,11340,11360,11360,11340,1562
20240913,130300,3702497710,11350,11350,11350,11350,374
20240913,130200,3698252810,11340,11350,11350,11340,487
20240913,130100,3692725800,11350,11360,11360,11350,464
20240913,130000,3687454890,11380,11360,11380,11360,168
20240913,125900,3685545490,11360,11360,11380,11360,187
20240913,125800,3683418250,11360,11350,11360,11350,200
20240913,125700,3681147130,11350,11350,11360,11350,74
20240913,125600,3680307030,11350,11350,11350,11350,297
20240913,125500,3676936080,11360,11350,11370,11350,573
20240913,125400,3670430900,11350,11350,11360,11350,210
20240913,125300,3668047350,11350,11350,11360,11350,55
20240913,125200,3667423050,11350,11350,11360,11350,127
20240913,125100,3665981560,11350,11370,11380,11340,4933
20240913,125000,3609959900,11370,11380,11380,11370,161
20240913,124900,3608129280,11380,11370,11380,11370,59
20240913,124800,3607458240,11380,11370,11380,11360,187
20240913,124700,3605332230,11360,11360,11370,11360,106
20240913,124600,3604127970,11360,11370,11380,11360,1253
20240913,124500,3589881810,11370,11400,11400,11370,1304
20240913,124400,3575042880,11390,11380,11390,11380,154
20240913,124300,3573289220,11380,11390,11390,11380,809
20240913,124200,3564075730,11380,11390,11400,11380,1336
20240913,124100,3548855450,11390,11400,11400,11380,255
20240913,124000,3545950720,11390,11350,11390,11350,2175
20240913,123900,3521213620,11350,11350,11350,11350,192
20240913,123800,3519034420,11360,11350,11360,11350,771
20240913,123700,3510282800,11350,11350,11360,11350,118
20240913,123600,3508943420,11360,11350,11360,11350,44
20240913,123500,3508444010,11350,11350,11360,11350,133
20240913,123400,3506934390,11350,11340,11350,11330,272
20240913,123300,3503848090,11340,11340,11340,11330,109
20240913,123200,3502612440,11340,11340,11340,11330,747
20240913,123100,3494148050,11340,11330,11340,11330,78
20240913,123000,3493264040,11340,11350,11350,11340,1586
20240913,122900,3475276330,11350,11350,11350,11350,681
20240913,122800,3467546980,11350,11350,11360,11350,134
20240913,122700,3466026030,11350,11350,11350,11350,205
20240913,122600,3463699280,11350,11350,11350,11350,80
20240913,122500,3462791280,11350,11350,11350,11350,521
20240913,122400,3456877930,11350,11340,11350,11340,281
20240913,122300,3453690040,11340,11340,11350,11340,222
20240913,122200,3451171820,11340,11340,11340,11340,50
20240913,122100,3450604820,11340,11330,11350,11330,389
20240913,122000,3446192030,11330,11340,11340,11330,288
20240913,121900,3442928950,11330,11330,11340,11330,147
20240913,121800,3441263390,11330,11330,11330,11330,69
20240913,121700,3440481620,11330,11340,11340,11330,197
20240913,121600,3438248050,11340,11340,11340,11340,56
20240913,121500,3437613010,11340,11340,11340,11330,212
20240913,121400,3435209830,11330,11330,11330,11330,50
20240913,121300,3434643330,11330,11340,11340,11330,129
20240913,121200,3433180830,11340,11330,11340,11330,344
20240913,121100,3429281850,11330,11330,11330,11330,203
20240913,121000,3426981860,11330,11330,11340,11330,146
20240913,120900,3425327640,11330,11330,11330,11330,528
20240913,120800,3419345400,11330,11340,11340,11330,56
20240913,120700,3418710900,11330,11340,11340,11330,165
20240913,120600,3416841430,11340,11330,11340,11330,162
20240913,120500,3415005140,11330,11330,11340,11330,122
20240913,120400,3413622350,11330,11330,11330,11330,53
20240913,120300,3413021860,11320,11330,11330,11320,1065
20240913,120200,3400957070,11320,11320,11320,11320,188
20240913,120100,3398828910,11320,11320,11330,11320,248
20240913,120000,3396020720,11320,11330,11330,11320,520
20240913,115900,3390133420,11320,11320,11330,11320,118
20240913,115800,3388797470,11320,11320,11330,11320,132
20240913,115700,3387303210,11320,11330,11330,11320,36
20240913,115600,3386895640,11330,11330,11330,11330,137
20240913,115500,3385343430,11330,11320,11330,11320,698
20240913,115400,3377435350,11320,11320,11320,11320,214
20240913,115300,3375012870,11330,11330,11330,11320,980
20240913,115200,3363916380,11330,11330,11330,11330,108
20240913,115100,3362692740,11330,11340,11340,11330,703
20240913,115000,3354722640,11330,11340,11340,11330,65
20240913,114900,3353986080,11330,11340,11340,11330,394
20240913,114800,3349519520,11330,11320,11330,11320,768
20240913,114700,3340820490,11310,11320,11320,11310,991
20240913,114600,3329603310,11310,11310,11320,11310,1357
20240913,114500,3314255630,11310,11320,11320,11300,5946
20240913,114400,3247004950,11320,11320,11320,11320,1164
20240913,114300,3233828470,11330,11320,11330,11320,232
20240913,114200,3231202130,11320,11330,11330,11320,1152
20240913,114100,3218161400,11330,11330,11330,11320,3089
20240913,114000,3183179460,11340,11330,11340,11330,1261
20240913,113900,3168892100,11330,11350,11350,11330,423
20240913,113800,3164096820,11340,11340,11340,11330,184
20240913,113700,3162010880,11340,11360,11370,11340,11053
20240913,113600,3036541080,11360,11370,11370,11360,2268
20240913,113500,3010765350,11370,11370,11370,11360,1011
20240913,113400,2999272310,11380,11390,11390,11380,828
20240913,113300,2989849400,11390,11380,11400,11380,593
20240913,113200,2983100850,11380,11390,11390,11380,298
20240913,113100,2979706820,11390,11380,11390,11380,310
20240913,113000,2976176720,11380,11400,11400,11380,149
20240913,112900,2974480450,11380,11380,11390,11370,1054
20240913,112800,2962481290,11380,11390,11390,11380,135
20240913,112700,2960944980,11390,11380,11390,11380,510
20240913,112600,2955140090,11380,11380,11390,11370,760
20240913,112500,2946491830,11370,11360,11380,11360,792
20240913,112400,2937489940,11360,11370,11370,11360,187
20240913,112300,2935364340,11370,11370,11370,11370,143
20240913,112200,2933738430,11370,11370,11380,11360,807
20240913,112100,2924565360,11370,11370,11380,11360,1948
20240913,112000,2902414000,11390,11380,11390,11370,4620
20240913,111900,2849815300,11370,11380,11390,11370,2789
20240913,111800,2818077430,11380,11380,11380,11380,79
20240913,111700,2817178410,11380,11390,11390,11380,6472
20240913,111600,2743463090,11390,11410,11410,11390,1335
20240913,111500,2728244850,11400,11420,11420,11400,850
20240913,111400,2718552160,11410,11400,11410,11400,456
20240913,111300,2713352010,11400,11380,11400,11380,336
20240913,111200,2709522740,11380,11390,11400,11380,173
20240913,111100,2707552170,11400,11390,11400,11390,43
20240913,111000,2707062350,11390,11390,11400,11380,307
20240913,110900,2703566520,11390,11380,11390,11380,81
20240913,110800,2702644690,11380,11380,11390,11380,127
20240913,110700,2701199350,11380,11380,11390,11380,430
20240913,110600,2696303840,11380,11370,11380,11370,1526
20240913,110500,2678951410,11370,11370,11380,11370,177
20240913,110400,2676938910,11380,11370,11380,11370,161
20240913,110300,2675107340,11370,11370,11380,11370,421
20240913,110200,2670320120,11370,11390,11390,11370,555
20240913,110100,2664006040,11390,11370,11390,11370,184
20240913,110000,2661913160,11380,11390,11400,11370,666
20240913,105900,2654334330,11380,11390,11400,11380,1107
20240913,105800,2641730540,11390,11380,11400,11380,103
20240913,105700,2640557370,11380,11370,11400,11370,196
20240913,105600,2638327430,11370,11380,11390,11370,363
20240913,105500,2634198180,11390,11390,11390,11360,414
20240913,105400,2629488570,11390,11370,11390,11370,157
20240913,105300,2627701710,11360,11370,11370,11360,436
20240913,105200,2622744900,11370,11370,11380,11360,546
20240913,105100,2616540970,11360,11370,11370,11350,1380
20240913,105000,2600863830,11360,11360,11370,11360,824
20240913,104900,2591501840,11360,11360,11370,11360,328
20240913,104800,2587775730,11360,11360,11380,11360,355
20240913,104700,2583739400,11360,11350,11360,11350,1065
20240913,104600,2571647980,11350,11370,11370,11350,388
20240913,104500,2567240240,11370,11370,11370,11350,3436
20240913,104400,2528206390,11360,11360,11370,11360,534
20240913,104300,2522136560,11360,11380,11380,11360,2457
20240913,104200,2494199580,11380,11400,11400,11370,2896
20240913,104100,2461218360,11400,11410,11410,11400,136
20240913,104000,2459667850,11410,11380,11410,11380,2350
20240913,103900,2432880510,11380,11390,11400,11380,1285
20240913,103800,2418245610,11390,11400,11400,11390,2572
20240913,103700,2388941380,11400,11400,11420,11400,349
20240913,103600,2384961740,11400,11420,11420,11390,1851
20240913,103500,2363856320,11420,11420,11420,11400,110
20240913,103400,2362600480,11420,11390,11420,11390,51
20240913,103300,2362018450,11390,11400,11400,11390,1189
20240913,103200,2348465230,11410,11420,11430,11410,2146
20240913,103100,2323964800,11420,11430,11440,11420,257
20240913,103000,2321027340,11430,11440,11450,11420,838
20240913,102900,2311448150,11440,11430,11440,11430,153
20240913,102800,2309699280,11430,11470,11470,11430,239
20240913,102700,2306965030,11470,11430,11470,11430,543
20240913,102600,2300749850,11440,11420,11440,11410,398
20240913,102500,2296199630,11430,11380,11430,11380,1186
20240913,102400,2282678190,11390,11400,11400,11360,5756
20240913,102300,2217183350,11400,11420,11420,11400,3136
20240913,102200,2181407100,11420,11420,11460,11410,2954
20240913,102100,2147685340,11410,11430,11440,11400,6248
20240913,102000,2076355550,11440,11440,11450,11440,9220
20240913,101900,1970876970,11450,11460,11460,11440,4772
20240913,101800,1916236540,11470,11460,11470,11450,2130
20240913,101700,1891838850,11460,11450,11460,11450,352
20240913,101600,1887808160,11450,11440,11450,11440,142
20240913,101500,1886182940,11440,11460,11460,11440,171
20240913,101400,1884224750,11450,11440,11460,11440,623
20240913,101300,1877097490,11450,11460,11460,11450,294
20240913,101200,1873731170,11450,11470,11470,11450,367
20240913,101100,1869523380,11460,11450,11470,11450,565
20240913,101000,1863049260,11450,11450,11460,11440,559
20240913,100900,1856650940,11450,11440,11450,11440,305
20240913,100800,1853159190,11450,11440,11450,11440,1199
20240913,100700,1839441680,11450,11440,11450,11440,381
20240913,100600,1835079500,11440,11430,11440,11420,1437
20240913,100500,1818662430,11420,11430,11430,11420,2640
20240913,100400,1788502320,11430,11470,11470,11430,6207
20240913,100300,1717452710,11470,11470,11480,11460,1248
20240913,100200,1703134450,11470,11480,11500,11470,3470
20240913,100100,1663292550,11500,11500,11530,11480,9638
20240913,100000,1552472590,11500,11530,11530,11500,1220
20240913,095900,1538430310,11510,11530,11530,11500,3490
20240913,095800,1498247670,11530,11530,11530,11520,140
20240913,095700,1496634240,11520,11520,11520,11520,310
20240913,095600,1493063040,11520,11560,11560,11520,6258
20240913,095500,1420909750,11550,11560,11590,11550,4696
20240913,095400,1366651310,11590,11580,11590,11560,1029
20240913,095300,1354745580,11580,11570,11580,11570,326
20240913,095200,1350972430,11570,11590,11590,11570,1330
20240913,095100,1335568980,11600,11600,11600,11590,173
20240913,095000,1333562800,11630,11590,11630,11590,1381
20240913,094900,1317546600,11590,11610,11610,11590,581
20240913,094800,1310810960,11620,11600,11630,11590,171
20240913,094700,1308826950,11590,11590,11590,11590,216
20240913,094600,1306323510,11590,11600,11600,11590,385
20240913,094500,1301861320,11590,11630,11640,11590,2657
20240913,094400,1271022640,11610,11610,11620,11610,133
20240913,094300,1269477520,11610,11580,11610,11580,122
20240913,094200,1268063250,11580,11610,11620,11580,1146
20240913,094100,1254778870,11620,11600,11620,11570,1864
20240913,094000,1233206440,11600,11600,11610,11590,732
20240913,093900,1224720820,11620,11600,11620,11590,521
20240913,093800,1218678650,11590,11650,11650,11590,3335
20240913,093700,1179913060,11650,11630,11650,11630,764
20240913,093600,1171021790,11620,11600,11620,11600,537
20240913,093500,1164789160,11600,11580,11600,11580,286
20240913,093400,1161474450,11590,11580,11590,11570,708
20240913,093300,1153275830,11580,11560,11590,11560,1644
20240913,093200,1134243120,11560,11560,11570,11560,2613
20240913,093100,1104011260,11570,11560,11570,11560,619
20240913,093000,1096855390,11560,11560,11560,11550,563
20240913,092900,1090347130,11560,11530,11560,11530,123
20240913,092800,1088926270,11530,11530,11540,11520,5444
20240913,092700,1026124400,11530,11570,11570,11520,7385
20240913,092600,940809320,11570,11580,11580,11570,859
20240913,092500,930869410,11580,11580,11590,11570,2116
20240913,092400,906368070,11590,11580,11590,11580,257
20240913,092300,903391950,11580,11580,11580,11570,217
20240913,092200,900879620,11570,11590,11590,11570,1435
20240913,092100,884264190,11590,11590,11600,11580,539
20240913,092000,878019090,11590,11580,11600,11570,822
20240913,091900,868500670,11580,11600,11650,11580,2531
20240913,091800,839143310,11600,11630,11670,11600,3564
20240913,091700,797735870,11650,11620,11670,11620,807
20240913,091600,788348410,11670,11670,11670,11610,222
20240913,091500,785759940,11670,11610,11680,11610,1072
20240913,091400,773278480,11610,11660,11690,11610,4624
20240913,091300,719372530,11650,11580,11650,11580,1370
20240913,091200,703475420,11580,11690,11690,11580,2582
20240913,091100,673517140,11610,11610,11700,11580,3329
20240913,091000,634889730,11610,11620,11660,11600,2354
20240913,090900,607560210,11620,11650,11660,11620,6927
20240913,090800,526931820,11710,11670,11710,11630,2573
20240913,090700,496956800,11680,11720,11730,11680,2243
20240913,090600,470675300,11730,11690,11730,11630,3321
20240913,090500,431954750,11690,11610,11690,11610,1646
20240913,090400,412804080,11610,11660,11660,11600,9627
20240913,090300,300861880,11660,11620,11660,11620,8860
20240913,090200,197747860,11620,11620,11650,11600,4378
20240913,090100,146908520,11630,11680,11700,11620,5855
20240913,090000,78636260,11680,11700,11700,11630,6607