stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,200700,4056046510,15890,15890,15890,15890,6514
20240902,200600,4056046510,15890,15890,15890,15890,0
20240902,200500,4056046510,15890,15890,15890,15890,0
20240902,200400,4056046510,15890,15890,15890,15890,0
20240902,200300,4056046510,15890,15890,15890,15890,0
20240902,200200,4056046510,15890,15890,15890,15890,0
20240902,200100,4056046510,15890,15890,15890,15890,0
20240902,200000,4056046510,15890,15890,15890,15890,0
20240902,195900,4056046510,15890,15890,15890,15890,0
20240902,195800,4056046510,15890,15890,15890,15890,0
20240902,195700,4056046510,15890,15890,15890,15890,0
20240902,195600,4056046510,15890,15890,15890,15890,0
20240902,195500,4056046510,15890,15890,15890,15890,0
20240902,195400,4056046510,15890,15890,15890,15890,0
20240902,195300,4056046510,15890,15890,15890,15890,0
20240902,195200,4056046510,15890,15890,15890,15890,0
20240902,195100,4056046510,15890,15890,15890,15890,0
20240902,195000,4056046510,15890,15890,15890,15890,0
20240902,194900,4056046510,15890,15890,15890,15890,0
20240902,194800,4056046510,15890,15890,15890,15890,0
20240902,194700,4056046510,15890,15890,15890,15890,0
20240902,194600,4056046510,15890,15890,15890,15890,0
20240902,194500,4056046510,15890,15890,15890,15890,0
20240902,194400,4056046510,15890,15890,15890,15890,0
20240902,194300,4056046510,15890,15890,15890,15890,0
20240902,194200,4056046510,15890,15890,15890,15890,0
20240902,194100,4056046510,15890,15890,15890,15890,0
20240902,194000,4056046510,15890,15890,15890,15890,0
20240902,193900,4056046510,15890,15890,15890,15890,0
20240902,193800,4056046510,15890,15890,15890,15890,0
20240902,193700,4056046510,15890,15890,15890,15890,6514
20240902,193600,4056046510,15890,15890,15890,15890,0
20240902,193500,4056046510,15890,15890,15890,15890,0
20240902,193400,4056046510,15890,15890,15890,15890,0
20240902,193300,4056046510,15890,15890,15890,15890,0
20240902,193200,4056046510,15890,15890,15890,15890,0
20240902,193100,4056046510,15890,15890,15890,15890,0
20240902,193000,4056046510,15890,15890,15890,15890,0
20240902,192900,4056046510,15890,15890,15890,15890,0
20240902,192800,4056046510,15890,15890,15890,15890,0
20240902,192700,4056046510,15890,15890,15890,15890,0
20240902,192600,4056046510,15890,15890,15890,15890,0
20240902,192500,4056046510,15890,15890,15890,15890,0
20240902,192400,4056046510,15890,15890,15890,15890,0
20240902,192300,4056046510,15890,15890,15890,15890,0
20240902,192200,4056046510,15890,15890,15890,15890,0
20240902,192100,4056046510,15890,15890,15890,15890,0
20240902,192000,4056046510,15890,15890,15890,15890,0
20240902,191900,4056046510,15890,15890,15890,15890,0
20240902,191800,4056046510,15890,15890,15890,15890,0
20240902,191700,4056046510,15890,15890,15890,15890,0
20240902,191600,4056046510,15890,15890,15890,15890,0
20240902,191500,4056046510,15890,15890,15890,15890,0
20240902,191400,4056046510,15890,15890,15890,15890,0
20240902,191300,4056046510,15890,15890,15890,15890,0
20240902,191200,4056046510,15890,15890,15890,15890,0
20240902,191100,4056046510,15890,15890,15890,15890,0
20240902,191000,4056046510,15890,15890,15890,15890,0
20240902,190900,4056046510,15890,15890,15890,15890,0
20240902,190800,4056046510,15890,15890,15890,15890,0
20240902,190700,4056046510,15890,15890,15890,15890,6514
20240902,190600,4056046510,15890,15890,15890,15890,0
20240902,190500,4056046510,15890,15890,15890,15890,0
20240902,190400,4056046510,15890,15890,15890,15890,0
20240902,190300,4056046510,15890,15890,15890,15890,0
20240902,190200,4056046510,15890,15890,15890,15890,0
20240902,190100,4056046510,15890,15890,15890,15890,0
20240902,190000,4056046510,15890,15890,15890,15890,0
20240902,185900,4056046510,15890,15890,15890,15890,0
20240902,185800,4056046510,15890,15890,15890,15890,0
20240902,185700,4056046510,15890,15890,15890,15890,0
20240902,185600,4056046510,15890,15890,15890,15890,0
20240902,185500,4056046510,15890,15890,15890,15890,0
20240902,185400,4056046510,15890,15890,15890,15890,0
20240902,185300,4056046510,15890,15890,15890,15890,0
20240902,185200,4056046510,15890,15890,15890,15890,0
20240902,185100,4056046510,15890,15890,15890,15890,0
20240902,185000,4056046510,15890,15890,15890,15890,0
20240902,184900,4056046510,15890,15890,15890,15890,0
20240902,184800,4056046510,15890,15890,15890,15890,0
20240902,184700,4056046510,15890,15890,15890,15890,0
20240902,184600,4056046510,15890,15890,15890,15890,0
20240902,184500,4056046510,15890,15890,15890,15890,0
20240902,184400,4056046510,15890,15890,15890,15890,0
20240902,184300,4056046510,15890,15890,15890,15890,0
20240902,184200,4056046510,15890,15890,15890,15890,0
20240902,184100,4056046510,15890,15890,15890,15890,0
20240902,184000,4056046510,15890,15890,15890,15890,0
20240902,183900,4056046510,15890,15890,15890,15890,0
20240902,183800,4056046510,15890,15890,15890,15890,0
20240902,183700,4056046510,15890,15890,15890,15890,6514
20240902,183600,4056046510,15890,15890,15890,15890,0
20240902,183500,4056046510,15890,15890,15890,15890,0
20240902,183400,4056046510,15890,15890,15890,15890,0
20240902,183300,4056046510,15890,15890,15890,15890,0
20240902,183200,4056046510,15890,15890,15890,15890,0
20240902,183100,4056046510,15890,15890,15890,15890,0
20240902,183000,4056046510,15890,15890,15890,15890,0
20240902,182900,4056046510,15890,15890,15890,15890,0
20240902,182800,4056046510,15890,15890,15890,15890,0
20240902,182700,4056046510,15890,15890,15890,15890,0
20240902,182600,4056046510,15890,15890,15890,15890,0
20240902,182500,4056046510,15890,15890,15890,15890,0
20240902,182400,4056046510,15890,15890,15890,15890,0
20240902,182300,4056046510,15890,15890,15890,15890,0
20240902,182200,4056046510,15890,15890,15890,15890,0
20240902,182100,4056046510,15890,15890,15890,15890,0
20240902,182000,4056046510,15890,15890,15890,15890,0
20240902,181900,4056046510,15890,15890,15890,15890,0
20240902,181800,4056046510,15890,15890,15890,15890,0
20240902,181700,4056046510,15890,15890,15890,15890,0
20240902,181600,4056046510,15890,15890,15890,15890,0
20240902,181500,4056046510,15890,15890,15890,15890,0
20240902,181400,4056046510,15890,15890,15890,15890,0
20240902,181300,4056046510,15890,15890,15890,15890,0
20240902,181200,4056046510,15890,15890,15890,15890,0
20240902,181100,4056046510,15890,15890,15890,15890,0
20240902,181000,4056046510,15890,15890,15890,15890,0
20240902,180900,4056046510,15890,15890,15890,15890,0
20240902,180800,4056046510,15890,15890,15890,15890,0
20240902,180700,4056046510,15890,15890,15890,15890,6514
20240902,180600,4056046510,15890,15890,15890,15890,0
20240902,180500,4056046510,15890,15890,15890,15890,0
20240902,180400,4056046510,15890,15890,15890,15890,0
20240902,180300,4056046510,15890,15890,15890,15890,0
20240902,180200,4056046510,15890,15890,15890,15890,0
20240902,180100,4056046510,15890,15890,15890,15890,0
20240902,180000,4056046510,15890,15890,15890,15890,0
20240902,175900,4056046510,15890,15890,15890,15890,0
20240902,175800,4056046510,15890,15890,15890,15890,0
20240902,175700,4056046510,15890,15890,15890,15890,0
20240902,175600,4056046510,15890,15890,15890,15890,0
20240902,175500,4056046510,15890,15890,15890,15890,0
20240902,175400,4056046510,15890,15890,15890,15890,0
20240902,175300,4056046510,15890,15890,15890,15890,0
20240902,175200,4056046510,15890,15890,15890,15890,0
20240902,175100,4056046510,15890,15890,15890,15890,0
20240902,175000,4056046510,15890,15890,15890,15890,0
20240902,174900,4056046510,15890,15890,15890,15890,0
20240902,174800,4056046510,15890,15890,15890,15890,0
20240902,174700,4056046510,15890,15890,15890,15890,0
20240902,174600,4056046510,15890,15890,15890,15890,0
20240902,174500,4056046510,15890,15890,15890,15890,0
20240902,174400,4056046510,15890,15890,15890,15890,0
20240902,174300,4056046510,15890,15890,15890,15890,0
20240902,174200,4056046510,15890,15890,15890,15890,0
20240902,174100,4056046510,15890,15890,15890,15890,0
20240902,174000,4056046510,15890,15890,15890,15890,0
20240902,173900,4056046510,15890,15890,15890,15890,0
20240902,173800,4056046510,15890,15890,15890,15890,0
20240902,173700,4056046510,15890,15890,15890,15890,6514
20240902,173600,4056046510,15890,15890,15890,15890,0
20240902,173500,4056046510,15890,15890,15890,15890,0
20240902,173400,4056046510,15890,15890,15890,15890,0
20240902,173300,4056046510,15890,15890,15890,15890,0
20240902,173200,4056046510,15890,15890,15890,15890,0
20240902,173100,4056046510,15890,15890,15890,15890,0
20240902,173000,4056046510,15890,15890,15890,15890,0
20240902,172900,4056046510,15890,15890,15890,15890,0
20240902,172800,4056046510,15890,15890,15890,15890,0
20240902,172700,4056046510,15890,15890,15890,15890,0
20240902,172600,4056046510,15890,15890,15890,15890,0
20240902,172500,4056046510,15890,15890,15890,15890,0
20240902,172400,4056046510,15890,15890,15890,15890,0
20240902,172300,4056046510,15890,15890,15890,15890,0
20240902,172200,4056046510,15890,15890,15890,15890,0
20240902,172100,4056046510,15890,15890,15890,15890,0
20240902,172000,4056046510,15890,15890,15890,15890,0
20240902,171900,4056046510,15890,15890,15890,15890,0
20240902,171800,4056046510,15890,15890,15890,15890,0
20240902,171700,4056046510,15890,15890,15890,15890,0
20240902,171600,4056046510,15890,15890,15890,15890,0
20240902,171500,4056046510,15890,15890,15890,15890,0
20240902,171400,4056046510,15890,15890,15890,15890,0
20240902,171300,4056046510,15890,15890,15890,15890,0
20240902,171200,4056046510,15890,15890,15890,15890,0
20240902,171100,4056046510,15890,15890,15890,15890,0
20240902,171000,4056046510,15890,15890,15890,15890,0
20240902,170900,4056046510,15890,15890,15890,15890,0
20240902,170800,4056046510,15890,15890,15890,15890,0
20240902,170700,4056046510,15890,15890,15890,15890,6514
20240902,170600,4056046510,15890,15890,15890,15890,0
20240902,170500,4056046510,15890,15890,15890,15890,0
20240902,170400,4056046510,15890,15890,15890,15890,0
20240902,170300,4056046510,15890,15890,15890,15890,0
20240902,170200,4056046510,15890,15890,15890,15890,0
20240902,170100,4056046510,15890,15890,15890,15890,0
20240902,170000,4056046510,15890,15890,15890,15890,0
20240902,165900,4056046510,15890,15890,15890,15890,0
20240902,165800,4056046510,15890,15890,15890,15890,0
20240902,165700,4056046510,15890,15890,15890,15890,0
20240902,165600,4056046510,15890,15890,15890,15890,0
20240902,165500,4056046510,15890,15890,15890,15890,0
20240902,165400,4056046510,15890,15890,15890,15890,0
20240902,165300,4056046510,15890,15890,15890,15890,0
20240902,165200,4056046510,15890,15890,15890,15890,0
20240902,165100,4056046510,15890,15890,15890,15890,0
20240902,165000,4056046510,15890,15890,15890,15890,0
20240902,164900,4056046510,15890,15890,15890,15890,0
20240902,164800,4056046510,15890,15890,15890,15890,0
20240902,164700,4056046510,15890,15890,15890,15890,0
20240902,164600,4056046510,15890,15890,15890,15890,0
20240902,164500,4056046510,15890,15890,15890,15890,0
20240902,164400,4056046510,15890,15890,15890,15890,0
20240902,164300,4056046510,15890,15890,15890,15890,0
20240902,164200,4056046510,15890,15890,15890,15890,0
20240902,164100,4056046510,15890,15890,15890,15890,0
20240902,164000,4056046510,15890,15890,15890,15890,0
20240902,163900,4056046510,15890,15890,15890,15890,0
20240902,163800,4056046510,15890,15890,15890,15890,0
20240902,163700,4056046510,15890,15890,15890,15890,6514
20240902,163600,4056046510,15890,15890,15890,15890,0
20240902,163500,4056046510,15890,15890,15890,15890,0
20240902,163400,4056046510,15890,15890,15890,15890,0
20240902,163300,4056046510,15890,15890,15890,15890,0
20240902,163200,4056046510,15890,15890,15890,15890,0
20240902,163100,4056046510,15890,15890,15890,15890,0
20240902,163000,4056046510,15890,15890,15890,15890,0
20240902,162900,4056046510,15890,15890,15890,15890,0
20240902,162800,4056046510,15890,15890,15890,15890,0
20240902,162700,4056046510,15890,15890,15890,15890,0
20240902,162600,4056046510,15890,15890,15890,15890,0
20240902,162500,4056046510,15890,15890,15890,15890,0
20240902,162400,4056046510,15890,15890,15890,15890,0
20240902,162300,4056046510,15890,15890,15890,15890,0
20240902,162200,4056046510,15890,15890,15890,15890,0
20240902,162100,4056046510,15890,15890,15890,15890,0
20240902,162000,4056046510,15890,15890,15890,15890,0
20240902,161900,4056046510,15890,15890,15890,15890,0
20240902,161800,4056046510,15890,15890,15890,15890,0
20240902,161700,4056046510,15890,15890,15890,15890,0
20240902,161600,4056046510,15890,15890,15890,15890,0
20240902,161500,4056046510,15890,15890,15890,15890,0
20240902,161400,4056046510,15890,15890,15890,15890,0
20240902,161300,4056046510,15890,15890,15890,15890,0
20240902,161200,4056046510,15890,15890,15890,15890,0
20240902,161100,4056046510,15890,15890,15890,15890,0
20240902,161000,4056046510,15890,15890,15890,15890,0
20240902,160900,4056046510,15890,15890,15890,15890,0
20240902,160800,4056046510,15890,15890,15890,15890,0
20240902,160700,4056046510,15890,15890,15890,15890,6514
20240902,160600,4056046510,15890,15890,15890,15890,0
20240902,160500,4056046510,15890,15890,15890,15890,0
20240902,160400,4056046510,15890,15890,15890,15890,0
20240902,160300,4056046510,15890,15890,15890,15890,0
20240902,160200,4056046510,15890,15890,15890,15890,0
20240902,160100,4056046510,15890,15890,15890,15890,0
20240902,160000,4056046510,15890,15890,15890,15890,0
20240902,155900,4056046510,15890,15890,15890,15890,0
20240902,155800,4056046510,15890,15890,15890,15890,0
20240902,155700,4056046510,15890,15890,15890,15890,0
20240902,155600,4056046510,15890,15890,15890,15890,0
20240902,155500,4056046510,15890,15890,15890,15890,0
20240902,155400,4056046510,15890,15890,15890,15890,0
20240902,155300,4056046510,15890,15890,15890,15890,0
20240902,155200,4056046510,15890,15890,15890,15890,0
20240902,155100,4056046510,15890,15890,15890,15890,0
20240902,155000,4056046510,15890,15890,15890,15890,0
20240902,154900,4056046510,15890,15890,15890,15890,0
20240902,154800,4056046510,15890,15890,15890,15890,0
20240902,154700,4056046510,15890,15890,15890,15890,0
20240902,154600,4056046510,15890,15890,15890,15890,0
20240902,154500,4056046510,15890,15890,15890,15890,0
20240902,154400,4056046510,15890,15890,15890,15890,0
20240902,154300,4056046510,15890,15890,15890,15890,0
20240902,154200,4056046510,15890,15890,15890,15890,0
20240902,154100,4056046510,15890,15890,15890,15890,0
20240902,154000,4056046510,15890,15890,15890,15890,0
20240902,153900,4056046510,15890,15890,15890,15890,0
20240902,153800,4056046510,15890,15890,15890,15890,0
20240902,153700,4056046510,15890,15890,15890,15890,6514
20240902,153600,4056046510,15890,15890,15890,15890,0
20240902,153500,4056046510,15890,15890,15890,15890,0
20240902,153400,4056046510,15890,15890,15890,15890,0
20240902,153300,4056046510,15890,15890,15890,15890,0
20240902,153200,4056046510,15890,15890,15890,15890,0
20240902,153100,4056046510,15890,15890,15890,15890,0
20240902,153000,4056046510,15890,15890,15890,15890,6514
20240902,152900,3952539050,15890,15890,15890,15890,0
20240902,152800,3952539050,15890,15890,15890,15890,0
20240902,152700,3952539050,15890,15890,15890,15890,0
20240902,152600,3952539050,15890,15890,15890,15890,0
20240902,152500,3952539050,15890,15890,15890,15890,0
20240902,152400,3952539050,15890,15890,15890,15890,0
20240902,152300,3952539050,15890,15890,15890,15890,0
20240902,152200,3952539050,15890,15890,15890,15890,0
20240902,152100,3952539050,15890,15890,15890,15890,0
20240902,152000,3952539050,15890,15890,15890,15890,0
20240902,151900,3952539050,15890,15880,15890,15860,326
20240902,151800,3947362410,15880,15880,15880,15880,152
20240902,151700,3944948650,15880,15870,15880,15870,137
20240902,151600,3942773500,15870,15860,15870,15860,187
20240902,151500,3939806060,15870,15870,15870,15860,91
20240902,151400,3938362100,15870,15850,15880,15840,315
20240902,151300,3933368050,15880,15880,15880,15860,311
20240902,151200,3928431370,15870,15870,15880,15860,200
20240902,151100,3925257320,15870,15870,15870,15860,157
20240902,151000,3922765940,15870,15860,15870,15860,90
20240902,150900,3921337750,15860,15860,15860,15860,136
20240902,150800,3919180790,15860,15860,15860,15860,118
20240902,150700,3917309310,15860,15860,15860,15850,85
20240902,150600,3915961230,15860,15860,15860,15850,499
20240902,150500,3908051920,15860,15850,15860,15850,100
20240902,150400,3906466120,15850,15840,15850,15840,390
20240902,150300,3900284820,15840,15840,15840,15840,247
20240902,150200,3896372340,15820,15820,15820,15820,40
20240902,150100,3895739540,15820,15820,15820,15810,60
20240902,150000,3894790540,15810,15820,15830,15810,715
20240902,145900,3883485470,15810,15830,15840,15810,823
20240902,145800,3870472790,15840,15820,15840,15820,533
20240902,145700,3862036690,15830,15830,15830,15820,487
20240902,145600,3854331410,15830,15830,15830,15830,207
20240902,145500,3851054600,15840,15840,15840,15830,319
20240902,145400,3846004460,15840,15830,15840,15820,420
20240902,145300,3839356860,15840,15830,15840,15820,327
20240902,145200,3834181700,15830,15820,15840,15820,328
20240902,145100,3828989650,15850,15850,15850,15840,153
20240902,145000,3826566090,15840,15830,15840,15830,416
20240902,144900,3819978790,15840,15850,15850,15830,510
20240902,144800,3811903170,15840,15860,15860,15830,684
20240902,144700,3801062450,15860,15820,15870,15820,719
20240902,144600,3789679610,15820,15820,15820,15810,554
20240902,144500,3780917980,15820,15820,15840,15820,376
20240902,144400,3774969570,15830,15820,15840,15820,481
20240902,144300,3767357800,15820,15820,15840,15820,326
20240902,144200,3762198180,15860,15820,15860,15810,694
20240902,144100,3751200350,15820,15820,15830,15810,495
20240902,144000,3743370510,15830,15810,15830,15810,612
20240902,143900,3733688200,15810,15830,15830,15810,445
20240902,143800,3726649630,15820,15820,15830,15810,515
20240902,143700,3718502710,15820,15810,15830,15810,463
20240902,143600,3711175970,15820,15820,15830,15810,593
20240902,143500,3701795080,15820,15810,15830,15810,353
20240902,143400,3696212010,15820,15830,15860,15820,1180
20240902,143300,3677506000,15840,15830,15840,15820,822
20240902,143200,3664493950,15840,15840,15860,15830,427
20240902,143100,3657732760,15840,15810,15840,15800,656
20240902,143000,3647352020,15820,15810,15820,15800,461
20240902,142900,3640065920,15810,15810,15820,15810,478
20240902,142800,3632508710,15810,15810,15820,15810,375
20240902,142700,3626579940,15810,15810,15820,15810,448
20240902,142600,3619496860,15810,15810,15820,15810,313
20240902,142500,3614547660,15820,15810,15820,15810,372
20240902,142400,3608664700,15810,15820,15830,15810,400
20240902,142300,3602339080,15820,15820,15820,15810,646
20240902,142200,3592120590,15820,15830,15840,15820,457
20240902,142100,3584888110,15830,15820,15830,15810,485
20240902,142000,3577214610,15820,15830,15830,15820,399
20240902,141900,3570902400,15820,15840,15840,15820,649
20240902,141800,3560631610,15840,15850,15850,15830,233
20240902,141700,3556942240,15840,15850,15850,15830,310
20240902,141600,3552032190,15840,15850,15850,15840,607
20240902,141500,3542412910,15840,15850,15860,15830,297
20240902,141400,3537709560,15840,15850,15850,15840,309
20240902,141300,3532814970,15860,15840,15860,15830,503
20240902,141200,3524846090,15830,15840,15850,15830,372
20240902,141100,3518955760,15840,15830,15840,15830,362
20240902,141000,3513225130,15860,15850,15860,15830,351
20240902,140900,3507664540,15860,15840,15860,15830,327
20240902,140800,3502484380,15840,15850,15860,15840,194
20240902,140700,3499409470,15870,15880,15880,15870,389
20240902,140600,3493235760,15870,15840,15870,15830,479
20240902,140500,3485649590,15830,15840,15840,15810,422
20240902,140400,3478970760,15830,15830,15840,15810,412
20240902,140300,3472450380,15840,15850,15850,15830,212
20240902,140200,3469093280,15840,15850,15850,15820,412
20240902,140100,3462570890,15840,15830,15860,15830,295
20240902,140000,3457899140,15840,15830,15860,15820,250
20240902,135900,3453941260,15850,15850,15850,15820,572
20240902,135800,3444885680,15860,15880,15880,15860,210
20240902,135700,3441552980,15870,15840,15870,15820,678
20240902,135600,3430812340,15830,15830,15840,15830,355
20240902,135500,3425192670,15830,15830,15840,15820,356
20240902,135400,3419557260,15830,15840,15850,15830,402
20240902,135300,3413192540,15840,15840,15840,15820,396
20240902,135200,3406922680,15830,15830,15840,15820,248
20240902,135100,3402997250,15820,15810,15830,15810,436
20240902,135000,3396098880,15830,15830,15830,15820,363
20240902,134900,3390354470,15820,15840,15840,15810,252
20240902,134800,3386369090,15840,15820,15840,15820,518
20240902,134700,3378173150,15820,15820,15830,15820,394
20240902,134600,3371938320,15820,15820,15820,15810,236
20240902,134500,3368206190,15810,15820,15830,15810,277
20240902,134400,3363825650,15830,15810,15830,15810,469
20240902,134300,3356408550,15820,15830,15850,15820,221
20240902,134200,3352910640,15820,15840,15840,15810,293
20240902,134100,3348274390,15820,15830,15840,15820,438
20240902,134000,3341341420,15840,15840,15840,15820,329
20240902,133900,3336133080,15820,15830,15840,15820,377
20240902,133800,3330164730,15840,15830,15840,15810,312
20240902,133700,3325228620,15830,15820,15830,15800,520
20240902,133600,3317003560,15840,15830,15840,15800,326
20240902,133500,3311847550,15830,15810,15830,15810,312
20240902,133400,3306912560,15800,15820,15820,15800,265
20240902,133300,3302723040,15820,15820,15840,15800,533
20240902,133200,3294293400,15820,15820,15820,15800,302
20240902,133100,3289519700,15800,15810,15820,15800,439
20240902,133000,3282581710,15800,15820,15820,15800,352
20240902,132900,3277016790,15800,15820,15820,15800,308
20240902,132800,3272146770,15810,15810,15820,15800,626
20240902,132700,3262250760,15810,15810,15810,15810,364
20240902,132600,3256495920,15820,15830,15830,15820,726
20240902,132500,3245010590,15820,15840,15840,15820,286
20240902,132400,3240485920,15830,15840,15840,15820,369
20240902,132300,3234644820,15830,15830,15850,15830,436
20240902,132200,3227741490,15830,15840,15850,15820,1301
20240902,132100,3207130530,15830,15810,15830,15810,531
20240902,132000,3198730190,15830,15820,15830,15810,862
20240902,131900,3185095840,15830,15830,15830,15810,484
20240902,131800,3177439910,15820,15820,15820,15810,188
20240902,131700,3174465950,15810,15820,15820,15810,376
20240902,131600,3168520500,15820,15810,15820,15800,391
20240902,131500,3162338970,15810,15830,15840,15810,565
20240902,131400,3153399840,15840,15870,15890,15840,3443
20240902,131300,3098780010,15890,15880,15890,15870,403
20240902,131200,3092380770,15880,15910,15920,15880,1402
20240902,131100,3070094940,15900,15930,15930,15900,1178
20240902,131000,3051342010,15930,15950,15950,15930,2888
20240902,130900,3005284940,15960,16010,16010,15960,1668
20240902,130800,2978616090,16010,16020,16020,16010,372
20240902,130700,2972660310,16020,16020,16030,16010,344
20240902,130600,2967150470,16020,15980,16020,15980,815
20240902,130500,2954097810,15990,15990,16000,15990,95
20240902,130400,2952578600,15990,15990,15990,15990,81
20240902,130300,2951283410,15990,15990,15990,15990,42
20240902,130200,2950611830,15980,16010,16010,15980,84
20240902,130100,2949268400,16020,16010,16020,16010,209
20240902,130000,2945920310,16010,15990,16010,15980,96
20240902,125900,2944385200,16000,15990,16010,15990,978
20240902,125800,2928737220,15980,16000,16000,15980,149
20240902,125700,2926353400,16000,15980,16000,15980,56
20240902,125600,2925458330,15950,15970,15990,15950,89
20240902,125500,2924037180,15970,15960,15970,15950,77
20240902,125400,2922808140,15990,15990,15990,15990,150
20240902,125300,2920409640,15990,15970,15990,15950,109
20240902,125200,2918669320,15960,15950,15960,15950,29
20240902,125100,2918206690,15960,15980,15980,15960,88
20240902,125000,2916801480,15990,15980,15990,15980,72
20240902,124900,2915650800,15990,15990,16000,15980,84
20240902,124800,2914308100,16010,16010,16010,16010,1
20240902,124700,2914292090,16000,15990,16010,15970,172
20240902,124600,2911543320,16000,15990,16000,15990,7
20240902,124500,2911431380,16000,15980,16010,15980,133
20240902,124400,2909305110,15990,15970,15990,15970,84
20240902,124300,2907963290,15970,16000,16030,15970,65
20240902,124200,2906923910,15990,15990,15990,15970,69
20240902,124100,2905821160,16000,15980,16000,15960,330
20240902,124000,2900543080,16000,16000,16000,16000,411
20240902,123900,2893967080,16010,16000,16010,16000,43
20240902,123800,2893278920,16010,16020,16030,16010,167
20240902,123700,2890605070,16020,15970,16020,15960,712
20240902,123600,2879216510,15970,15980,15990,15970,88
20240902,123500,2877810900,15980,15970,15980,15970,28
20240902,123400,2877363660,15970,15980,15980,15970,85
20240902,123300,2876005560,16000,15990,16000,15980,938
20240902,123200,2861001550,15990,16010,16010,15990,144
20240902,123100,2858697300,16010,16000,16010,16000,34
20240902,123000,2858153190,16000,16000,16000,15990,95
20240902,122900,2856633520,16010,16000,16010,15980,103
20240902,122800,2854986430,15990,15980,15990,15980,62
20240902,122700,2853995620,15980,16000,16010,15980,319
20240902,122600,2848894650,16030,16010,16030,16010,107
20240902,122500,2847179800,16020,15940,16020,15910,997
20240902,122400,2831229930,15970,15970,15980,15930,455
20240902,122300,2823976710,15960,15980,15980,15960,641
20240902,122200,2813744010,15980,15970,15980,15970,97
20240902,122100,2812194840,15980,15940,15980,15940,374
20240902,122000,2806224800,15940,15940,15940,15940,11
20240902,121900,2806049460,15940,15940,15940,15940,154
20240902,121800,2803594700,15940,15930,15940,15930,10
20240902,121700,2803435390,15930,15920,15940,15890,140
20240902,121600,2801207380,15920,15920,15920,15920,16
20240902,121500,2800952660,15930,15920,15930,15920,168
20240902,121400,2798276510,15940,15950,15950,15940,53
20240902,121300,2797431170,15920,15900,15950,15900,270
20240902,121200,2793126200,15900,15870,15900,15870,183
20240902,121100,2790220760,15910,15870,15940,15870,353
20240902,121000,2784597770,15860,15830,15860,15820,95
20240902,120900,2783093100,15860,15860,15880,15860,316
20240902,120800,2778077070,15860,15840,15860,15800,159
20240902,120700,2775559340,15840,15810,15850,15800,663
20240902,120600,2765082980,15850,15850,15850,15790,936
20240902,120500,2750297610,15860,15850,15870,15810,136
20240902,120400,2748141130,15850,15800,15850,15790,76
20240902,120300,2746939700,15790,15880,15880,15790,6017
20240902,120200,2651880660,15870,15880,15880,15850,80
20240902,120100,2650611720,15890,15840,15890,15840,324
20240902,120000,2645465900,15860,15860,15860,15830,103
20240902,115900,2643834230,15850,15840,15850,15780,3838
20240902,115800,2583221430,15840,15830,15840,15790,3258
20240902,115700,2531748970,15870,15840,15870,15800,2718
20240902,115600,2488787260,15830,15880,15890,15830,1536
20240902,115500,2464465500,15880,15870,15900,15850,996
20240902,115400,2448667130,15880,15880,15900,15880,580
20240902,115300,2439456560,15880,15900,15900,15880,788
20240902,115200,2426941130,15900,15900,15900,15900,0
20240902,115100,2426941130,15900,15870,15900,15860,961
20240902,115000,2411695420,15900,15900,15900,15880,1230
20240902,114900,2392158710,15910,15910,15910,15890,112
20240902,114800,2390378470,15890,15920,15920,15890,1759
20240902,114700,2362413880,15910,15900,15920,15900,319
20240902,114600,2357340920,15920,15930,15930,15910,942
20240902,114500,2342349220,15930,15940,15940,15930,69
20240902,114400,2341249960,15950,15930,15950,15930,146
20240902,114300,2338923400,15930,15940,15940,15930,16
20240902,114200,2338668470,15940,15940,15950,15940,100
20240902,114100,2337074420,15940,15940,15940,15940,22
20240902,114000,2336723740,15930,15940,15950,15930,163
20240902,113900,2334125540,15940,15930,15940,15920,603
20240902,113800,2324524730,15940,15940,15940,15940,64
20240902,113700,2323504570,15930,15940,15940,15930,11
20240902,113600,2323329330,15940,15930,15940,15930,198
20240902,113500,2320175040,15930,15930,15930,15930,31
20240902,113400,2319681210,15930,15920,15930,15920,113
20240902,113300,2317882060,15920,15920,15920,15920,72
20240902,113200,2316735820,15920,15930,15940,15920,94
20240902,113100,2315238870,15930,15920,15940,15920,88
20240902,113000,2313837480,15930,15940,15940,15930,631
20240902,112900,2303783910,15940,15950,15950,15940,1096
20240902,112800,2286303240,15950,15950,15950,15950,100
20240902,112700,2284708240,15950,15950,15950,15950,111
20240902,112600,2282937790,15970,15970,15970,15950,1186
20240902,112500,2264018840,15970,15980,15980,15970,118
20240902,112400,2262133880,15970,15980,15980,15970,19
20240902,112300,2261830340,15970,15970,15980,15970,76
20240902,112200,2260616450,15970,15970,15970,15960,124
20240902,112100,2258636290,15980,15980,15990,15980,102
20240902,112000,2257006220,15980,15980,15980,15980,100
20240902,111900,2255408220,15970,16000,16000,15970,107
20240902,111800,2253697230,16010,16000,16010,16000,64
20240902,111700,2252673130,15970,15980,16000,15970,1253
20240902,111600,2232633330,15980,15950,15980,15940,135
20240902,111500,2230479120,15950,15940,15960,15940,191
20240902,111400,2227432350,15940,15950,15950,15920,92
20240902,111300,2225966010,15950,15960,15960,15950,15
20240902,111200,2225726690,15950,15970,15970,15940,101
20240902,111100,2224115700,15970,15960,15970,15940,569
20240902,111000,2215034190,15950,15950,15950,15930,95
20240902,110900,2213519890,15960,15920,15960,15920,83
20240902,110800,2212197070,15920,15940,15940,15910,86
20240902,110700,2210827870,15940,15910,15950,15910,455
20240902,110600,2203582970,15900,15910,15910,15900,79
20240902,110500,2202326860,15910,15910,15920,15910,20
20240902,110400,2202008650,15890,15930,15930,15890,174
20240902,110300,2199239190,15920,15900,15920,15890,334
20240902,110200,2193922830,15920,15920,15920,15890,442
20240902,110100,2186892570,15920,15930,15930,15920,79
20240902,110000,2185634290,15930,15950,15950,15930,511
20240902,105900,2177490050,15950,15940,15970,15940,320
20240902,105800,2172384620,15940,15940,15940,15940,11
20240902,105700,2172209280,15930,15940,15960,15930,57
20240902,105600,2171300580,15940,15950,15950,15940,141
20240902,105500,2169052960,15950,15930,15950,15930,139
20240902,105400,2166837390,15930,15920,15940,15920,202
20240902,105300,2163621150,15920,15950,15950,15900,1342
20240902,105200,2142248670,15950,15970,15980,15950,401
20240902,105100,2135845020,15970,15960,15980,15960,257
20240902,105000,2131741430,15950,15930,15980,15930,937
20240902,104900,2116790090,15910,15930,15940,15910,236
20240902,104800,2113032590,15940,15920,15950,15920,831
20240902,104700,2099784970,15920,15870,15920,15860,1316
20240902,104600,2078863020,15870,15860,15870,15860,133
20240902,104500,2076752980,15860,15870,15890,15830,176
20240902,104400,2073959320,15870,15850,15920,15850,2434
20240902,104300,2035296580,15860,15820,15860,15820,1372
20240902,104200,2013576800,15820,15770,15820,15760,572
20240902,104100,2004538180,15770,15680,15850,15680,3913
20240902,104000,1942770840,15680,15660,15730,15660,577
20240902,103900,1933716270,15690,15620,15700,15610,1691
20240902,103800,1907238990,15650,15630,15680,15610,1283
20240902,103700,1887158620,15580,15590,15650,15570,1363
20240902,103600,1865886390,15580,15560,15650,15560,2444
20240902,103500,1827772210,15550,15560,15640,15550,4262
20240902,103400,1761382050,15570,15610,15670,15560,4095
20240902,103300,1697515380,15610,15670,15720,15590,6981
20240902,103200,1588500150,15670,15640,15700,15610,2983
20240902,103100,1541735550,15620,15600,15650,15600,2480
20240902,103000,1502997920,15620,15600,15620,15580,2303
20240902,102900,1467084780,15600,15650,15710,15600,3051
20240902,102800,1419421120,15650,15660,15670,15630,2267
20240902,102700,1383951460,15680,15680,15730,15650,2510
20240902,102600,1344605680,15720,15670,15740,15630,2483
20240902,102500,1305667570,15670,15720,15760,15500,7452
20240902,102400,1189066670,15720,15760,15780,15720,2880
20240902,102300,1143724910,15760,15760,15780,15750,2296
20240902,102200,1107532960,15770,15790,15820,15760,3242
20240902,102100,1056360720,15790,15810,15810,15770,3009
20240902,102000,1008854660,15800,15800,15830,15790,3163
20240902,101900,958869960,15800,15840,15860,15800,3889
20240902,101800,897292030,15850,15920,15940,15850,2786
20240902,101700,853019950,15930,15950,15960,15930,1579
20240902,101600,827849480,15950,15970,15980,15950,1158
20240902,101500,809368320,15970,15950,15990,15950,781
20240902,101400,796903000,15950,16000,16020,15950,5332
20240902,101300,711615040,16000,16010,16020,16000,1254
20240902,101200,691537930,16010,16090,16100,16010,8615
20240902,101100,553193850,16090,16090,16100,16090,126
20240902,101000,551166470,16090,16100,16100,16090,39
20240902,100900,550538940,16090,16090,16090,16090,17
20240902,100800,550265410,16090,16100,16100,16090,915
20240902,100700,535542150,16100,16110,16110,16100,1702
20240902,100600,508134110,16110,16110,16110,16100,414
20240902,100500,501464890,16100,16110,16110,16100,837
20240902,100400,487981130,16110,16110,16110,16110,258
20240902,100300,483824750,16120,16120,16120,16120,5
20240902,100200,483744150,16110,16120,16120,16110,176
20240902,100100,480908290,16120,16110,16120,16110,79
20240902,100000,479635490,16110,16110,16110,16110,136
20240902,095900,477444530,16120,16110,16120,16100,28
20240902,095800,476993660,16100,16100,16100,16090,177
20240902,095700,474144460,16090,16090,16100,16090,78
20240902,095600,472889340,16100,16100,16100,16100,29
20240902,095500,472422440,16100,16100,16100,16100,618
20240902,095400,462472640,16100,16120,16120,16090,2534
20240902,095300,421647110,16130,16120,16130,16120,47
20240902,095200,420889320,16120,16120,16120,16120,17
20240902,095100,420615280,16130,16120,16130,16120,86
20240902,095000,419228670,16120,16130,16130,16120,71
20240902,094900,418083560,16130,16130,16130,16120,35
20240902,094800,417519090,16130,16120,16130,16120,39
20240902,094700,416890320,16120,16110,16120,16110,85
20240902,094600,415520490,16120,16110,16120,16110,76
20240902,094500,414296120,16110,16110,16110,16110,22
20240902,094400,413941700,16110,16120,16120,16110,74
20240902,094300,412749370,16120,16100,16120,16100,88
20240902,094200,411332190,16100,16110,16110,16100,27
20240902,094100,410897290,16110,16110,16140,16110,34
20240902,094000,410349520,16120,16080,16130,16080,1390
20240902,093900,387958230,16070,16080,16080,16060,133
20240902,093800,385820470,16070,16060,16070,16060,33
20240902,093700,385290410,16060,16070,16070,16050,109
20240902,093600,383539200,16070,16050,16070,16040,296
20240902,093500,378788310,16040,16050,16050,16040,452
20240902,093400,371533830,16050,16050,16050,16040,140
20240902,093300,369287330,16040,16060,16070,16040,778
20240902,093200,356803620,16050,16030,16050,16030,492
20240902,093100,348914630,16040,16030,16040,16030,122
20240902,093000,346957960,16040,16040,16050,16040,127
20240902,092900,344920860,16040,16070,16070,16040,237
20240902,092800,341116310,16070,16150,16150,16020,6289
20240902,092700,239808560,16160,16160,16170,16160,342
20240902,092600,234280340,16170,16160,16170,16160,3
20240902,092500,234231840,16160,16160,16160,16160,86
20240902,092400,232842080,16160,16170,16170,16160,42
20240902,092300,232163040,16170,16170,16170,16170,81
20240902,092200,230853270,16160,16160,16170,16160,61
20240902,092100,229867500,16160,16160,16160,16150,60
20240902,092000,228897910,16170,16160,16170,16140,716
20240902,091900,217332360,16160,16180,16180,16150,1830
20240902,091800,187748010,16190,16160,16190,16160,546
20240902,091700,178919080,16160,16190,16190,16160,1476
20240902,091600,155051740,16190,16190,16190,16180,309
20240902,091500,150051530,16190,16200,16200,16190,819
20240902,091400,136791080,16200,16200,16200,16200,126
20240902,091300,134749880,16200,16210,16210,16200,320
20240902,091200,129564800,16200,16200,16200,16200,0
20240902,091100,129564800,16200,16200,16200,16200,122
20240902,091000,127588400,16200,16200,16200,16200,37
20240902,090900,126989000,16190,16210,16210,16190,422
20240902,090800,120155750,16210,16220,16220,16190,704
20240902,090700,108746600,16220,16270,16270,16210,3618
20240902,090600,49948590,16280,16270,16280,16260,750
20240902,090500,37745990,16270,16290,16320,16270,602
20240902,090400,27947980,16300,16340,16340,16300,722
20240902,090300,16165420,16340,16330,16340,16330,31
20240902,090200,15659080,16330,16390,16390,16330,571
20240902,090100,6315300,16390,16380,16390,16380,67
20240902,090000,5217740,16380,16460,16460,16380,197