stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,194700,3557960580,11130,11130,11130,11130,11929
20240923,194600,3557960580,11130,11130,11130,11130,0
20240923,194500,3557960580,11130,11130,11130,11130,0
20240923,194400,3557960580,11130,11130,11130,11130,0
20240923,194300,3557960580,11130,11130,11130,11130,0
20240923,194200,3557960580,11130,11130,11130,11130,0
20240923,194100,3557960580,11130,11130,11130,11130,0
20240923,194000,3557960580,11130,11130,11130,11130,0
20240923,193900,3557960580,11130,11130,11130,11130,0
20240923,193800,3557960580,11130,11130,11130,11130,0
20240923,193700,3557960580,11130,11130,11130,11130,0
20240923,193600,3557960580,11130,11130,11130,11130,0
20240923,193500,3557960580,11130,11130,11130,11130,0
20240923,193400,3557960580,11130,11130,11130,11130,0
20240923,193300,3557960580,11130,11130,11130,11130,0
20240923,193200,3557960580,11130,11130,11130,11130,0
20240923,193100,3557960580,11130,11130,11130,11130,0
20240923,193000,3557960580,11130,11130,11130,11130,0
20240923,192900,3557960580,11130,11130,11130,11130,0
20240923,192800,3557960580,11130,11130,11130,11130,0
20240923,192700,3557960580,11130,11130,11130,11130,0
20240923,192600,3557960580,11130,11130,11130,11130,0
20240923,192500,3557960580,11130,11130,11130,11130,0
20240923,192400,3557960580,11130,11130,11130,11130,0
20240923,192300,3557960580,11130,11130,11130,11130,0
20240923,192200,3557960580,11130,11130,11130,11130,0
20240923,192100,3557960580,11130,11130,11130,11130,0
20240923,192000,3557960580,11130,11130,11130,11130,0
20240923,191900,3557960580,11130,11130,11130,11130,0
20240923,191800,3557960580,11130,11130,11130,11130,0
20240923,191700,3557960580,11130,11130,11130,11130,11929
20240923,191600,3557960580,11130,11130,11130,11130,0
20240923,191500,3557960580,11130,11130,11130,11130,0
20240923,191400,3557960580,11130,11130,11130,11130,0
20240923,191300,3557960580,11130,11130,11130,11130,0
20240923,191200,3557960580,11130,11130,11130,11130,0
20240923,191100,3557960580,11130,11130,11130,11130,0
20240923,191000,3557960580,11130,11130,11130,11130,0
20240923,190900,3557960580,11130,11130,11130,11130,0
20240923,190800,3557960580,11130,11130,11130,11130,0
20240923,190700,3557960580,11130,11130,11130,11130,0
20240923,190600,3557960580,11130,11130,11130,11130,0
20240923,190500,3557960580,11130,11130,11130,11130,0
20240923,190400,3557960580,11130,11130,11130,11130,0
20240923,190300,3557960580,11130,11130,11130,11130,0
20240923,190200,3557960580,11130,11130,11130,11130,0
20240923,190100,3557960580,11130,11130,11130,11130,0
20240923,190000,3557960580,11130,11130,11130,11130,0
20240923,185900,3557960580,11130,11130,11130,11130,0
20240923,185800,3557960580,11130,11130,11130,11130,0
20240923,185700,3557960580,11130,11130,11130,11130,0
20240923,185600,3557960580,11130,11130,11130,11130,0
20240923,185500,3557960580,11130,11130,11130,11130,0
20240923,185400,3557960580,11130,11130,11130,11130,0
20240923,185300,3557960580,11130,11130,11130,11130,0
20240923,185200,3557960580,11130,11130,11130,11130,0
20240923,185100,3557960580,11130,11130,11130,11130,0
20240923,185000,3557960580,11130,11130,11130,11130,0
20240923,184900,3557960580,11130,11130,11130,11130,0
20240923,184800,3557960580,11130,11130,11130,11130,0
20240923,184700,3557960580,11130,11130,11130,11130,11929
20240923,184600,3557960580,11130,11130,11130,11130,0
20240923,184500,3557960580,11130,11130,11130,11130,0
20240923,184400,3557960580,11130,11130,11130,11130,0
20240923,184300,3557960580,11130,11130,11130,11130,0
20240923,184200,3557960580,11130,11130,11130,11130,0
20240923,184100,3557960580,11130,11130,11130,11130,0
20240923,184000,3557960580,11130,11130,11130,11130,0
20240923,183900,3557960580,11130,11130,11130,11130,0
20240923,183800,3557960580,11130,11130,11130,11130,0
20240923,183700,3557960580,11130,11130,11130,11130,0
20240923,183600,3557960580,11130,11130,11130,11130,0
20240923,183500,3557960580,11130,11130,11130,11130,0
20240923,183400,3557960580,11130,11130,11130,11130,0
20240923,183300,3557960580,11130,11130,11130,11130,0
20240923,183200,3557960580,11130,11130,11130,11130,0
20240923,183100,3557960580,11130,11130,11130,11130,0
20240923,183000,3557960580,11130,11130,11130,11130,0
20240923,182900,3557960580,11130,11130,11130,11130,0
20240923,182800,3557960580,11130,11130,11130,11130,0
20240923,182700,3557960580,11130,11130,11130,11130,0
20240923,182600,3557960580,11130,11130,11130,11130,0
20240923,182500,3557960580,11130,11130,11130,11130,0
20240923,182400,3557960580,11130,11130,11130,11130,0
20240923,182300,3557960580,11130,11130,11130,11130,0
20240923,182200,3557960580,11130,11130,11130,11130,0
20240923,182100,3557960580,11130,11130,11130,11130,0
20240923,182000,3557960580,11130,11130,11130,11130,0
20240923,181900,3557960580,11130,11130,11130,11130,0
20240923,181800,3557960580,11130,11130,11130,11130,0
20240923,181700,3557960580,11130,11130,11130,11130,11929
20240923,181600,3557960580,11130,11130,11130,11130,0
20240923,181500,3557960580,11130,11130,11130,11130,0
20240923,181400,3557960580,11130,11130,11130,11130,0
20240923,181300,3557960580,11130,11130,11130,11130,0
20240923,181200,3557960580,11130,11130,11130,11130,0
20240923,181100,3557960580,11130,11130,11130,11130,0
20240923,181000,3557960580,11130,11130,11130,11130,0
20240923,180900,3557960580,11130,11130,11130,11130,0
20240923,180800,3557960580,11130,11130,11130,11130,0
20240923,180700,3557960580,11130,11130,11130,11130,0
20240923,180600,3557960580,11130,11130,11130,11130,0
20240923,180500,3557960580,11130,11130,11130,11130,0
20240923,180400,3557960580,11130,11130,11130,11130,0
20240923,180300,3557960580,11130,11130,11130,11130,0
20240923,180200,3557960580,11130,11130,11130,11130,0
20240923,180100,3557960580,11130,11130,11130,11130,0
20240923,180000,3557960580,11130,11130,11130,11130,0
20240923,175900,3557960580,11130,11130,11130,11130,0
20240923,175800,3557960580,11130,11130,11130,11130,0
20240923,175700,3557960580,11130,11130,11130,11130,0
20240923,175600,3557960580,11130,11130,11130,11130,0
20240923,175500,3557960580,11130,11130,11130,11130,0
20240923,175400,3557960580,11130,11130,11130,11130,0
20240923,175300,3557960580,11130,11130,11130,11130,0
20240923,175200,3557960580,11130,11130,11130,11130,0
20240923,175100,3557960580,11130,11130,11130,11130,0
20240923,175000,3557960580,11130,11130,11130,11130,0
20240923,174900,3557960580,11130,11130,11130,11130,0
20240923,174800,3557960580,11130,11130,11130,11130,0
20240923,174700,3557960580,11130,11130,11130,11130,11929
20240923,174600,3557960580,11130,11130,11130,11130,0
20240923,174500,3557960580,11130,11130,11130,11130,0
20240923,174400,3557960580,11130,11130,11130,11130,0
20240923,174300,3557960580,11130,11130,11130,11130,0
20240923,174200,3557960580,11130,11130,11130,11130,0
20240923,174100,3557960580,11130,11130,11130,11130,0
20240923,174000,3557960580,11130,11130,11130,11130,0
20240923,173900,3557960580,11130,11130,11130,11130,0
20240923,173800,3557960580,11130,11130,11130,11130,0
20240923,173700,3557960580,11130,11130,11130,11130,0
20240923,173600,3557960580,11130,11130,11130,11130,0
20240923,173500,3557960580,11130,11130,11130,11130,0
20240923,173400,3557960580,11130,11130,11130,11130,0
20240923,173300,3557960580,11130,11130,11130,11130,0
20240923,173200,3557960580,11130,11130,11130,11130,0
20240923,173100,3557960580,11130,11130,11130,11130,0
20240923,173000,3557960580,11130,11130,11130,11130,0
20240923,172900,3557960580,11130,11130,11130,11130,0
20240923,172800,3557960580,11130,11130,11130,11130,0
20240923,172700,3557960580,11130,11130,11130,11130,0
20240923,172600,3557960580,11130,11130,11130,11130,0
20240923,172500,3557960580,11130,11130,11130,11130,0
20240923,172400,3557960580,11130,11130,11130,11130,0
20240923,172300,3557960580,11130,11130,11130,11130,0
20240923,172200,3557960580,11130,11130,11130,11130,0
20240923,172100,3557960580,11130,11130,11130,11130,0
20240923,172000,3557960580,11130,11130,11130,11130,0
20240923,171900,3557960580,11130,11130,11130,11130,0
20240923,171800,3557960580,11130,11130,11130,11130,0
20240923,171700,3557960580,11130,11130,11130,11130,11929
20240923,171600,3557960580,11130,11130,11130,11130,0
20240923,171500,3557960580,11130,11130,11130,11130,0
20240923,171400,3557960580,11130,11130,11130,11130,0
20240923,171300,3557960580,11130,11130,11130,11130,0
20240923,171200,3557960580,11130,11130,11130,11130,0
20240923,171100,3557960580,11130,11130,11130,11130,0
20240923,171000,3557960580,11130,11130,11130,11130,0
20240923,170900,3557960580,11130,11130,11130,11130,0
20240923,170800,3557960580,11130,11130,11130,11130,0
20240923,170700,3557960580,11130,11130,11130,11130,0
20240923,170600,3557960580,11130,11130,11130,11130,0
20240923,170500,3557960580,11130,11130,11130,11130,0
20240923,170400,3557960580,11130,11130,11130,11130,0
20240923,170300,3557960580,11130,11130,11130,11130,0
20240923,170200,3557960580,11130,11130,11130,11130,0
20240923,170100,3557960580,11130,11130,11130,11130,0
20240923,170000,3557960580,11130,11130,11130,11130,0
20240923,165900,3557960580,11130,11130,11130,11130,0
20240923,165800,3557960580,11130,11130,11130,11130,0
20240923,165700,3557960580,11130,11130,11130,11130,0
20240923,165600,3557960580,11130,11130,11130,11130,0
20240923,165500,3557960580,11130,11130,11130,11130,0
20240923,165400,3557960580,11130,11130,11130,11130,0
20240923,165300,3557960580,11130,11130,11130,11130,0
20240923,165200,3557960580,11130,11130,11130,11130,0
20240923,165100,3557960580,11130,11130,11130,11130,0
20240923,165000,3557960580,11130,11130,11130,11130,0
20240923,164900,3557960580,11130,11130,11130,11130,0
20240923,164800,3557960580,11130,11130,11130,11130,0
20240923,164700,3557960580,11130,11130,11130,11130,11929
20240923,164600,3557960580,11130,11130,11130,11130,0
20240923,164500,3557960580,11130,11130,11130,11130,0
20240923,164400,3557960580,11130,11130,11130,11130,0
20240923,164300,3557960580,11130,11130,11130,11130,0
20240923,164200,3557960580,11130,11130,11130,11130,0
20240923,164100,3557960580,11130,11130,11130,11130,0
20240923,164000,3557960580,11130,11130,11130,11130,0
20240923,163900,3557960580,11130,11130,11130,11130,0
20240923,163800,3557960580,11130,11130,11130,11130,0
20240923,163700,3557960580,11130,11130,11130,11130,0
20240923,163600,3557960580,11130,11130,11130,11130,0
20240923,163500,3557960580,11130,11130,11130,11130,0
20240923,163400,3557960580,11130,11130,11130,11130,0
20240923,163300,3557960580,11130,11130,11130,11130,0
20240923,163200,3557960580,11130,11130,11130,11130,0
20240923,163100,3557960580,11130,11130,11130,11130,0
20240923,163000,3557960580,11130,11130,11130,11130,0
20240923,162900,3557960580,11130,11130,11130,11130,0
20240923,162800,3557960580,11130,11130,11130,11130,0
20240923,162700,3557960580,11130,11130,11130,11130,0
20240923,162600,3557960580,11130,11130,11130,11130,0
20240923,162500,3557960580,11130,11130,11130,11130,0
20240923,162400,3557960580,11130,11130,11130,11130,0
20240923,162300,3557960580,11130,11130,11130,11130,0
20240923,162200,3557960580,11130,11130,11130,11130,0
20240923,162100,3557960580,11130,11130,11130,11130,0
20240923,162000,3557960580,11130,11130,11130,11130,0
20240923,161900,3557960580,11130,11130,11130,11130,0
20240923,161800,3557960580,11130,11130,11130,11130,0
20240923,161700,3557960580,11130,11130,11130,11130,11929
20240923,161600,3557960580,11130,11130,11130,11130,0
20240923,161500,3557960580,11130,11130,11130,11130,0
20240923,161400,3557960580,11130,11130,11130,11130,0
20240923,161300,3557960580,11130,11130,11130,11130,0
20240923,161200,3557960580,11130,11130,11130,11130,0
20240923,161100,3557960580,11130,11130,11130,11130,0
20240923,161000,3557960580,11130,11130,11130,11130,0
20240923,160900,3557960580,11130,11130,11130,11130,0
20240923,160800,3557960580,11130,11130,11130,11130,0
20240923,160700,3557960580,11130,11130,11130,11130,0
20240923,160600,3557960580,11130,11130,11130,11130,0
20240923,160500,3557960580,11130,11130,11130,11130,0
20240923,160400,3557960580,11130,11130,11130,11130,0
20240923,160300,3557960580,11130,11130,11130,11130,0
20240923,160200,3557960580,11130,11130,11130,11130,0
20240923,160100,3557960580,11130,11130,11130,11130,0
20240923,160000,3557960580,11130,11130,11130,11130,0
20240923,155900,3557960580,11130,11130,11130,11130,0
20240923,155800,3557960580,11130,11130,11130,11130,0
20240923,155700,3557960580,11130,11130,11130,11130,0
20240923,155600,3557960580,11130,11130,11130,11130,0
20240923,155500,3557960580,11130,11130,11130,11130,0
20240923,155400,3557960580,11130,11130,11130,11130,0
20240923,155300,3557960580,11130,11130,11130,11130,0
20240923,155200,3557960580,11130,11130,11130,11130,0
20240923,155100,3557960580,11130,11130,11130,11130,0
20240923,155000,3557960580,11130,11130,11130,11130,0
20240923,154900,3557960580,11130,11130,11130,11130,0
20240923,154800,3557960580,11130,11130,11130,11130,0
20240923,154700,3557960580,11130,11130,11130,11130,11929
20240923,154600,3557960580,11130,11130,11130,11130,0
20240923,154500,3557960580,11130,11130,11130,11130,0
20240923,154400,3557960580,11130,11130,11130,11130,0
20240923,154300,3557960580,11130,11130,11130,11130,0
20240923,154200,3557960580,11130,11130,11130,11130,0
20240923,154100,3557960580,11130,11130,11130,11130,0
20240923,154000,3557960580,11130,11130,11130,11130,0
20240923,153900,3557960580,11130,11130,11130,11130,0
20240923,153800,3557960580,11130,11130,11130,11130,0
20240923,153700,3557960580,11130,11130,11130,11130,0
20240923,153600,3557960580,11130,11130,11130,11130,0
20240923,153500,3557960580,11130,11130,11130,11130,0
20240923,153400,3557960580,11130,11130,11130,11130,0
20240923,153300,3557960580,11130,11130,11130,11130,0
20240923,153200,3557960580,11130,11130,11130,11130,0
20240923,153100,3557960580,11130,11130,11130,11130,0
20240923,153000,3557960580,11130,11130,11130,11130,11929
20240923,152900,3425190810,11160,11160,11160,11160,0
20240923,152800,3425190810,11160,11160,11160,11160,0
20240923,152700,3425190810,11160,11160,11160,11160,0
20240923,152600,3425190810,11160,11160,11160,11160,0
20240923,152500,3425190810,11160,11160,11160,11160,0
20240923,152400,3425190810,11160,11160,11160,11160,0
20240923,152300,3425190810,11160,11160,11160,11160,0
20240923,152200,3425190810,11160,11160,11160,11160,0
20240923,152100,3425190810,11160,11160,11160,11160,0
20240923,152000,3425190810,11160,11160,11160,11160,0
20240923,151900,3425190810,11160,11160,11160,11150,2137
20240923,151800,3401343050,11150,11140,11150,11140,541
20240923,151700,3395311000,11140,11140,11150,11140,1306
20240923,151600,3380749210,11140,11150,11150,11140,939
20240923,151500,3370281090,11150,11170,11170,11150,1020
20240923,151400,3358897390,11160,11170,11170,11160,119
20240923,151300,3357569290,11170,11160,11170,11160,1653
20240923,151200,3339121260,11150,11150,11150,11150,50
20240923,151100,3338563760,11140,11150,11170,11140,405
20240923,151000,3334043850,11150,11160,11160,11150,619
20240923,150900,3327141620,11160,11160,11170,11160,433
20240923,150800,3322309240,11170,11160,11170,11150,1467
20240923,150700,3305939650,11160,11160,11160,11160,1304
20240923,150600,3291387010,11160,11160,11160,11160,118
20240923,150500,3290070130,11160,11160,11160,11160,217
20240923,150400,3287648410,11160,11170,11170,11160,25
20240923,150300,3287369170,11170,11160,11170,11160,221
20240923,150200,3284902370,11160,11180,11180,11160,71
20240923,150100,3284108610,11190,11170,11190,11160,2058
20240923,150000,3261109270,11150,11150,11180,11150,152
20240923,145900,3259413620,11140,11180,11180,11140,2031
20240923,145800,3236761290,11170,11170,11180,11170,945
20240923,145700,3226205630,11170,11180,11180,11170,1546
20240923,145600,3208921380,11180,11180,11190,11180,50
20240923,145500,3208362180,11180,11190,11190,11180,110
20240923,145400,3207132360,11190,11180,11190,11180,270
20240923,145300,3204111230,11190,11190,11190,11190,103
20240923,145200,3202958660,11190,11200,11200,11190,7
20240923,145100,3202880310,11190,11190,11190,11190,195
20240923,145000,3200698260,11190,11180,11200,11180,123
20240923,144900,3199322380,11180,11190,11190,11180,439
20240923,144800,3194413500,11190,11190,11190,11190,152
20240923,144700,3192712620,11190,11190,11200,11190,18
20240923,144600,3192511150,11180,11180,11180,11180,59
20240923,144500,3191851530,11180,11180,11180,11180,62
20240923,144400,3191158370,11180,11190,11190,11180,272
20240923,144300,3188116360,11190,11190,11190,11180,163
20240923,144200,3186292940,11180,11180,11180,11180,79
20240923,144100,3185409720,11180,11190,11190,11180,530
20240923,144000,3179482370,11190,11190,11200,11190,329
20240923,143900,3175798090,11190,11190,11190,11180,939
20240923,143800,3165291340,11190,11190,11190,11190,151
20240923,143700,3163601650,11190,11190,11190,11180,843
20240923,143600,3154169010,11180,11170,11180,11170,555
20240923,143500,3147969650,11170,11180,11180,11170,159
20240923,143400,3146192130,11180,11160,11180,11160,84
20240923,143300,3145254280,11180,11160,11180,11160,202
20240923,143200,3142997450,11170,11170,11170,11160,13
20240923,143100,3142852330,11170,11170,11170,11170,506
20240923,143000,3137200310,11180,11150,11180,11150,23
20240923,142900,3136943810,11150,11140,11180,11140,74
20240923,142800,3136118590,11140,11140,11140,11140,374
20240923,142700,3131952230,11140,11140,11140,11140,153
20240923,142600,3130247810,11150,11140,11150,11140,56
20240923,142500,3129623440,11140,11170,11170,11140,286
20240923,142400,3126434760,11170,11140,11170,11140,159
20240923,142300,3124660440,11140,11160,11170,11130,1861
20240923,142200,3103925090,11160,11160,11160,11160,1045
20240923,142100,3092262890,11160,11170,11170,11160,122
20240923,142000,3090901300,11170,11150,11180,11150,2214
20240923,141900,3066175400,11150,11160,11160,11150,1176
20240923,141800,3053060350,11160,11180,11180,11160,3470
20240923,141700,3014296540,11180,11190,11190,11180,245
20240923,141600,3011557390,11180,11180,11180,11180,151
20240923,141500,3009869210,11180,11180,11180,11180,553
20240923,141400,3003686670,11180,11190,11190,11180,506
20240923,141300,2998024550,11210,11190,11210,11190,14
20240923,141200,2997867800,11190,11190,11190,11190,216
20240923,141100,2995450760,11200,11200,11200,11200,120
20240923,141000,2994106760,11200,11200,11200,11200,304
20240923,140900,2990701960,11210,11210,11210,11210,719
20240923,140800,2982641970,11210,11210,11210,11210,69
20240923,140700,2981868480,11220,11210,11220,11210,350
20240923,140600,2977941980,11210,11210,11210,11210,54
20240923,140500,2977336640,11210,11210,11220,11210,68
20240923,140400,2976574060,11210,11220,11220,11210,832
20240923,140300,2967242800,11220,11220,11230,11220,263
20240923,140200,2964291930,11220,11210,11220,11210,781
20240923,140100,2955533040,11200,11200,11210,11200,85
20240923,140000,2954580620,11210,11200,11210,11200,60
20240923,135900,2953908610,11200,11200,11210,11200,17
20240923,135800,2953718070,11210,11210,11210,11200,282
20240923,135700,2950559090,11210,11200,11210,11200,54
20240923,135600,2949954090,11200,11210,11210,11200,124
20240923,135500,2948564960,11210,11200,11210,11200,172
20240923,135400,2946638450,11190,11200,11200,11190,178
20240923,135300,2944645980,11200,11200,11200,11190,354
20240923,135200,2940682670,11190,11200,11200,11190,207
20240923,135100,2938364440,11200,11210,11210,11200,37
20240923,135000,2937949840,11200,11200,11210,11200,83
20240923,134900,2937020230,11200,11190,11200,11180,496
20240923,134800,2931469660,11190,11190,11190,11190,114
20240923,134700,2930194000,11190,11190,11190,11190,122
20240923,134600,2928828820,11190,11210,11210,11190,255
20240923,134500,2925975330,11200,11200,11200,11200,215
20240923,134400,2923567330,11200,11200,11200,11200,273
20240923,134300,2920509730,11200,11200,11200,11190,1104
20240923,134200,2908153440,11200,11210,11210,11200,1722
20240923,134100,2888864580,11220,11210,11220,11210,923
20240923,134000,2878514150,11210,11210,11220,11210,247
20240923,133900,2875745260,11210,11220,11220,11210,1031
20240923,133800,2864177450,11220,11230,11230,11220,298
20240923,133700,2860832620,11230,11250,11250,11230,3156
20240923,133600,2825349480,11250,11250,11250,11250,134
20240923,133500,2823841980,11250,11260,11260,11250,18
20240923,133400,2823639340,11260,11260,11260,11260,186
20240923,133300,2821544980,11260,11270,11270,11260,119
20240923,133200,2820204970,11260,11260,11260,11260,3
20240923,133100,2820171190,11260,11270,11270,11260,68
20240923,133000,2819405410,11270,11260,11270,11260,89
20240923,132900,2818402810,11260,11270,11270,11260,234
20240923,132800,2815766140,11260,11260,11270,11260,734
20240923,132700,2807500640,11260,11250,11260,11250,185
20240923,132600,2805418410,11250,11250,11260,11250,166
20240923,132500,2803550410,11250,11250,11250,11250,385
20240923,132400,2799219160,11250,11260,11260,11250,40
20240923,132300,2798768960,11260,11260,11260,11250,3281
20240923,132200,2761824980,11260,11270,11270,11260,198
20240923,132100,2759594040,11270,11280,11280,11270,74
20240923,132000,2758759710,11280,11270,11290,11270,7455
20240923,131900,2674666860,11260,11260,11260,11260,7
20240923,131800,2674588040,11260,11270,11270,11260,566
20240923,131700,2668211120,11270,11270,11270,11270,15
20240923,131600,2668042070,11270,11270,11280,11270,260
20240923,131500,2665111420,11270,11270,11270,11270,142
20240923,131400,2663511080,11270,11270,11270,11270,23
20240923,131300,2663251870,11270,11270,11270,11270,17
20240923,131200,2663060280,11270,11270,11280,11270,212
20240923,131100,2660670990,11270,11270,11270,11270,569
20240923,131000,2654258360,11270,11270,11270,11270,134
20240923,130900,2652748180,11270,11270,11270,11270,9
20240923,130800,2652646750,11270,11270,11270,11270,64
20240923,130700,2651925470,11270,11270,11270,11270,0
20240923,130600,2651925470,11270,11270,11270,11270,12
20240923,130500,2651790230,11270,11280,11280,11270,35
20240923,130400,2651395740,11270,11280,11280,11270,14
20240923,130300,2651237840,11280,11270,11280,11270,63
20240923,130200,2650527530,11270,11270,11280,11270,26
20240923,130100,2650234360,11280,11270,11280,11270,269
20240923,130000,2647202420,11270,11270,11280,11270,58
20240923,125900,2646548750,11270,11270,11270,11270,444
20240923,125800,2641544870,11270,11280,11280,11270,206
20240923,125700,2639221200,11280,11280,11280,11280,404
20240923,125600,2634664080,11270,11270,11270,11270,19
20240923,125500,2634449950,11270,11280,11280,11270,12
20240923,125400,2634314700,11270,11280,11280,11270,9
20240923,125300,2634213220,11280,11280,11280,11280,422
20240923,125200,2629453060,11280,11300,11300,11280,503
20240923,125100,2623774160,11290,11290,11290,11290,115
20240923,125000,2622475810,11290,11300,11300,11290,27
20240923,124900,2622170870,11290,11290,11300,11290,16
20240923,124800,2621990190,11290,11290,11290,11290,21
20240923,124700,2621753100,11300,11300,11300,11290,2805
20240923,124600,2590056630,11290,11270,11290,11270,4491
20240923,124500,2539353300,11290,11280,11290,11280,466
20240923,124400,2534096610,11280,11270,11280,11270,10
20240923,124300,2533983900,11270,11280,11280,11270,470
20240923,124200,2528682330,11280,11280,11280,11280,84
20240923,124100,2527734810,11280,11280,11280,11280,87
20240923,124000,2526753450,11280,11280,11290,11280,629
20240923,123900,2519658320,11270,11270,11280,11270,15
20240923,123800,2519489250,11270,11260,11270,11260,240
20240923,123700,2516785170,11270,11260,11270,11260,93
20240923,123600,2515737570,11260,11270,11270,11260,33
20240923,123500,2515365800,11270,11260,11270,11260,239
20240923,123400,2512674430,11270,11260,11270,11260,30
20240923,123300,2512336530,11260,11260,11270,11260,63
20240923,123200,2511627050,11260,11270,11270,11260,14
20240923,123100,2511469310,11260,11260,11270,11260,44
20240923,123000,2510973650,11260,11260,11270,11260,273
20240923,122900,2507899520,11270,11260,11270,11260,173
20240923,122800,2505950670,11260,11260,11270,11260,38
20240923,122700,2505522740,11270,11260,11270,11260,15
20240923,122600,2505353740,11270,11270,11290,11270,195
20240923,122500,2503154630,11290,11280,11290,11270,205
20240923,122400,2500840260,11270,11280,11290,11270,429
20240923,122300,2496004620,11280,11290,11300,11280,999
20240923,122200,2484725850,11290,11280,11300,11280,1609
20240923,122100,2466554360,11290,11280,11290,11280,100
20240923,122000,2465425650,11290,11290,11290,11280,12
20240923,121900,2465290200,11280,11280,11280,11280,11
20240923,121800,2465166120,11270,11270,11270,11270,175
20240923,121700,2463193870,11270,11270,11290,11270,73
20240923,121600,2462369800,11270,11280,11280,11270,387
20240923,121500,2458004470,11280,11280,11290,11280,164
20240923,121400,2456154500,11280,11280,11290,11280,210
20240923,121300,2453785170,11280,11280,11290,11280,51
20240923,121200,2453209840,11280,11280,11280,11280,10
20240923,121100,2453097040,11260,11260,11290,11260,11
20240923,121000,2452973120,11260,11270,11280,11260,635
20240923,120900,2445822000,11270,11270,11280,11270,7
20240923,120800,2445743060,11270,11270,11280,11260,494
20240923,120700,2440175220,11260,11270,11270,11260,42
20240923,120600,2439702290,11270,11260,11270,11260,1859
20240923,120500,2418768680,11270,11260,11270,11260,111
20240923,120400,2417517730,11260,11260,11270,11260,248
20240923,120300,2414722850,11270,11260,11270,11260,256
20240923,120200,2411840230,11260,11270,11270,11260,44
20240923,120100,2411344430,11260,11260,11260,11260,6
20240923,120000,2411276870,11270,11260,11270,11260,63
20240923,115900,2410567310,11260,11260,11260,11260,6
20240923,115800,2410499750,11260,11270,11270,11260,203
20240923,115700,2408213200,11270,11270,11270,11270,16
20240923,115600,2408032880,11270,11270,11270,11260,139
20240923,115500,2406466740,11260,11260,11270,11260,127
20240923,115400,2405036710,11260,11270,11270,11260,603
20240923,115300,2398243520,11270,11290,11290,11270,212
20240923,115200,2395851760,11280,11280,11290,11280,49
20240923,115100,2395299010,11300,11280,11300,11270,308
20240923,115000,2391821950,11280,11280,11280,11280,24
20240923,114900,2391551230,11280,11290,11290,11280,313
20240923,114800,2388017590,11290,11280,11290,11280,756
20240923,114700,2379483710,11270,11270,11270,11270,174
20240923,114600,2377522730,11270,11270,11280,11270,72
20240923,114500,2376710920,11270,11280,11280,11270,43
20240923,114400,2376226300,11280,11280,11280,11270,170
20240923,114300,2374309260,11270,11270,11270,11270,132
20240923,114200,2372821620,11270,11280,11280,11270,82
20240923,114100,2371896930,11270,11270,11280,11260,564
20240923,114000,2365538820,11260,11260,11260,11260,568
20240923,113900,2359143140,11270,11260,11280,11260,24
20240923,113800,2358872740,11260,11260,11260,11260,12
20240923,113700,2358737620,11260,11280,11280,11260,68
20240923,113600,2357970640,11260,11270,11270,11260,2034
20240923,113500,2335062580,11270,11270,11270,11270,1636
20240923,113400,2316624860,11270,11270,11280,11270,1652
20240923,113300,2297990360,11280,11280,11280,11280,39
20240923,113200,2297550440,11280,11280,11290,11280,855
20240923,113100,2287906030,11280,11280,11280,11280,10
20240923,113000,2287793230,11280,11280,11280,11280,64
20240923,112900,2287071310,11280,11280,11280,11280,15
20240923,112800,2286902110,11280,11280,11290,11280,23
20240923,112700,2286642550,11280,11280,11280,11280,4
20240923,112600,2286597430,11280,11270,11290,11270,54
20240923,112500,2285988440,11290,11280,11290,11270,65
20240923,112400,2285255500,11280,11280,11280,11270,288
20240923,112300,2282007940,11280,11280,11280,11280,227
20240923,112200,2279447380,11280,11280,11280,11280,316
20240923,112100,2275882900,11280,11290,11290,11280,16
20240923,112000,2275702320,11280,11270,11280,11270,12
20240923,111900,2275567070,11300,11290,11300,11290,122
20240923,111800,2274188540,11300,11280,11300,11280,1953
20240923,111700,2252144660,11280,11270,11280,11270,109
20240923,111600,2250916150,11270,11280,11280,11270,520
20240923,111500,2245054990,11280,11270,11280,11270,388
20240923,111400,2240680130,11270,11270,11270,11270,750
20240923,111300,2232227630,11270,11270,11270,11270,176
20240923,111200,2230244110,11280,11290,11290,11270,398
20240923,111100,2225757660,11290,11270,11290,11270,958
20240923,111000,2214951790,11280,11270,11280,11270,46
20240923,110900,2214433010,11280,11270,11280,11270,340
20240923,110800,2210600110,11280,11300,11300,11280,2892
20240923,110700,2177957020,11300,11310,11320,11290,487
20240923,110600,2172458000,11300,11320,11320,11300,1672
20240923,110500,2153554990,11320,11320,11320,11310,548
20240923,110400,2147351680,11320,11320,11340,11310,346
20240923,110300,2143433330,11340,11330,11340,11310,576
20240923,110200,2136903490,11340,11310,11340,11310,2137
20240923,110100,2112701720,11310,11310,11330,11310,801
20240923,110000,2103638860,11320,11320,11320,11310,42
20240923,105900,2103163770,11310,11280,11330,11280,1937
20240923,105800,2081234870,11280,11280,11310,11280,597
20240923,105700,2074488810,11270,11280,11290,11270,1254
20240923,105600,2060343860,11280,11280,11290,11280,1413
20240923,105500,2044405210,11280,11280,11290,11280,176
20240923,105400,2042418240,11290,11290,11290,11290,438
20240923,105300,2037473220,11290,11290,11290,11290,621
20240923,105200,2030462130,11290,11290,11290,11290,482
20240923,105100,2025020350,11280,11280,11290,11280,489
20240923,105000,2019504360,11280,11280,11290,11280,56
20240923,104900,2018872670,11270,11290,11290,11270,211
20240923,104800,2016492690,11270,11290,11290,11270,824
20240923,104700,2007197680,11280,11280,11300,11280,347
20240923,104600,2003281520,11290,11290,11290,11280,520
20240923,104500,1997413550,11290,11300,11300,11290,873
20240923,104400,1987552660,11300,11300,11310,11300,1496
20240923,104300,1970647770,11300,11280,11300,11280,1259
20240923,104200,1956425140,11290,11300,11300,11280,1271
20240923,104100,1942067620,11300,11320,11320,11300,12
20240923,104000,1941931970,11300,11310,11310,11300,1252
20240923,103900,1927779680,11310,11310,11320,11310,378
20240923,103800,1923501480,11310,11300,11320,11300,545
20240923,103700,1917332740,11310,11310,11310,11300,250
20240923,103600,1914505420,11310,11310,11320,11310,147
20240923,103500,1912842830,11310,11330,11330,11310,391
20240923,103400,1908412870,11330,11300,11330,11300,5381
20240923,103300,1847495220,11300,11290,11300,11280,4048
20240923,103200,1801766110,11290,11280,11300,11270,7685
20240923,103100,1714974970,11270,11250,11270,11250,2813
20240923,103000,1683288620,11250,11260,11270,11250,687
20240923,102900,1675553200,11260,11260,11260,11250,531
20240923,102800,1669574220,11260,11250,11260,11230,1171
20240923,102700,1656400360,11230,11230,11240,11220,1996
20240923,102600,1633977790,11230,11230,11230,11200,502
20240923,102500,1628342360,11200,11220,11230,11200,76
20240923,102400,1627490510,11230,11210,11230,11200,799
20240923,102300,1618535400,11190,11190,11200,11190,1219
20240923,102200,1604882700,11200,11200,11200,11190,649
20240923,102100,1597615790,11200,11210,11210,11200,47
20240923,102000,1597088950,11210,11220,11220,11200,926
20240923,101900,1586699930,11220,11210,11220,11210,129
20240923,101800,1585252710,11210,11210,11210,11200,420
20240923,101700,1580547460,11200,11200,11200,11200,90
20240923,101600,1579539460,11200,11220,11220,11200,1489
20240923,101500,1562845990,11220,11230,11250,11220,851
20240923,101400,1553281220,11230,11240,11240,11230,119
20240923,101300,1551944830,11240,11250,11250,11230,144
20240923,101200,1550326710,11250,11240,11250,11240,108
20240923,101100,1549112680,11240,11230,11250,11230,965
20240923,101000,1538266280,11230,11220,11250,11220,20
20240923,100900,1538041660,11250,11220,11250,11220,379
20240923,100800,1533785050,11220,11230,11230,11210,1429
20240923,100700,1517738400,11230,11240,11240,11230,405
20240923,100600,1513190110,11250,11260,11270,11230,1799
20240923,100500,1492930940,11250,11250,11260,11240,1905
20240923,100400,1471503170,11250,11260,11260,11250,591
20240923,100300,1464848730,11250,11260,11270,11240,2892
20240923,100200,1432276670,11260,11240,11260,11230,2617
20240923,100100,1402861550,11230,11250,11260,11230,873
20240923,100000,1393043720,11250,11240,11250,11230,1869
20240923,095900,1372023600,11240,11240,11240,11240,919
20240923,095800,1361694040,11250,11240,11250,11240,1294
20240923,095700,1347142900,11250,11240,11250,11240,267
20240923,095600,1344139950,11240,11230,11260,11230,2862
20240923,095500,1311945110,11230,11260,11260,11230,1414
20240923,095400,1296051290,11250,11240,11260,11240,2747
20240923,095300,1265142890,11240,11220,11240,11220,669
20240923,095200,1257626850,11230,11220,11250,11220,1779
20240923,095100,1237646180,11240,11200,11240,11200,6337
20240923,095000,1166505200,11170,11170,11170,11170,2
20240923,094900,1166482860,11200,11150,11200,11150,975
20240923,094800,1155609610,11150,11170,11200,11130,1925
20240923,094700,1134149600,11170,11190,11190,11170,2322
20240923,094600,1108171670,11190,11220,11220,11190,1495
20240923,094500,1091427970,11220,11210,11230,11200,1171
20240923,094400,1078303350,11210,11230,11240,11210,2996
20240923,094300,1044663320,11230,11220,11230,11210,1592
20240923,094200,1026796580,11200,11200,11230,11200,5009
20240923,094100,970665870,11200,11200,11210,11190,869
20240923,094000,960933590,11190,11210,11210,11190,276
20240923,093900,957841400,11210,11190,11220,11190,261
20240923,093800,954917840,11190,11220,11220,11190,4171
20240923,093700,908149910,11220,11220,11230,11220,2735
20240923,093600,877462950,11220,11190,11220,11190,604
20240923,093500,870694740,11190,11210,11220,11190,6194
20240923,093400,801272800,11210,11200,11210,11200,1001
20240923,093300,790051690,11190,11190,11210,11190,578
20240923,093200,783583670,11180,11170,11220,11170,4880
20240923,093100,729023350,11170,11180,11190,11170,2863
20240923,093000,697014910,11170,11140,11180,11140,2931
20240923,092900,664317950,11150,11160,11160,11150,313
20240923,092800,660827980,11150,11110,11160,11100,5721
20240923,092700,597123030,11110,11100,11120,11100,3572
20240923,092600,557449060,11100,11090,11100,11080,392
20240923,092500,553100890,11090,11080,11090,11080,1539
20240923,092400,536037610,11080,11080,11080,11060,2277
20240923,092300,510850900,11070,11070,11070,11020,285
20240923,092200,507696250,11060,11010,11060,11000,2643
20240923,092100,478509300,11010,11000,11030,11000,3156
20240923,092000,443752630,11000,11000,11000,10990,786
20240923,091900,435106660,11010,11020,11020,11000,259
20240923,091800,432253100,11020,11030,11030,11020,142
20240923,091700,430686850,11040,11020,11040,11020,1482
20240923,091600,414345180,11020,10990,11020,10980,2559
20240923,091500,386195950,11000,11000,11000,10990,160
20240923,091400,384437510,11010,11000,11020,11000,4239
20240923,091300,337737510,11010,11010,11010,11010,123
20240923,091200,336383280,11010,11000,11030,11000,1340
20240923,091100,321640300,10980,10990,10990,10970,477
20240923,091000,316402460,10990,11010,11030,10990,1730
20240923,090900,297371170,11030,11020,11050,11020,1984
20240923,090800,275490440,11030,11000,11040,11000,2931
20240923,090700,243186400,11000,10980,11000,10970,1996
20240923,090600,221261470,10980,10980,10980,10980,429
20240923,090500,216551050,10960,10960,10980,10960,660
20240923,090400,209317010,10960,10960,11000,10960,2219
20240923,090300,184963430,10940,10990,10990,10940,2369
20240923,090200,158990900,10990,10900,10990,10900,282
20240923,090100,155915960,10900,10940,10940,10900,3944
20240923,090000,112898550,11000,10900,11010,10900,10209