stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,200700,1056739720,14970,14970,14970,14970,2604
20240909,200600,1056739720,14970,14970,14970,14970,0
20240909,200500,1056739720,14970,14970,14970,14970,0
20240909,200400,1056739720,14970,14970,14970,14970,0
20240909,200300,1056739720,14970,14970,14970,14970,0
20240909,200200,1056739720,14970,14970,14970,14970,0
20240909,200100,1056739720,14970,14970,14970,14970,0
20240909,200000,1056739720,14970,14970,14970,14970,0
20240909,195900,1056739720,14970,14970,14970,14970,0
20240909,195800,1056739720,14970,14970,14970,14970,0
20240909,195700,1056739720,14970,14970,14970,14970,0
20240909,195600,1056739720,14970,14970,14970,14970,0
20240909,195500,1056739720,14970,14970,14970,14970,0
20240909,195400,1056739720,14970,14970,14970,14970,0
20240909,195300,1056739720,14970,14970,14970,14970,0
20240909,195200,1056739720,14970,14970,14970,14970,0
20240909,195100,1056739720,14970,14970,14970,14970,0
20240909,195000,1056739720,14970,14970,14970,14970,0
20240909,194900,1056739720,14970,14970,14970,14970,0
20240909,194800,1056739720,14970,14970,14970,14970,0
20240909,194700,1056739720,14970,14970,14970,14970,0
20240909,194600,1056739720,14970,14970,14970,14970,0
20240909,194500,1056739720,14970,14970,14970,14970,0
20240909,194400,1056739720,14970,14970,14970,14970,0
20240909,194300,1056739720,14970,14970,14970,14970,0
20240909,194200,1056739720,14970,14970,14970,14970,0
20240909,194100,1056739720,14970,14970,14970,14970,0
20240909,194000,1056739720,14970,14970,14970,14970,0
20240909,193900,1056739720,14970,14970,14970,14970,0
20240909,193800,1056739720,14970,14970,14970,14970,0
20240909,193700,1056739720,14970,14970,14970,14970,2604
20240909,193600,1056739720,14970,14970,14970,14970,0
20240909,193500,1056739720,14970,14970,14970,14970,0
20240909,193400,1056739720,14970,14970,14970,14970,0
20240909,193300,1056739720,14970,14970,14970,14970,0
20240909,193200,1056739720,14970,14970,14970,14970,0
20240909,193100,1056739720,14970,14970,14970,14970,0
20240909,193000,1056739720,14970,14970,14970,14970,0
20240909,192900,1056739720,14970,14970,14970,14970,0
20240909,192800,1056739720,14970,14970,14970,14970,0
20240909,192700,1056739720,14970,14970,14970,14970,0
20240909,192600,1056739720,14970,14970,14970,14970,0
20240909,192500,1056739720,14970,14970,14970,14970,0
20240909,192400,1056739720,14970,14970,14970,14970,0
20240909,192300,1056739720,14970,14970,14970,14970,0
20240909,192200,1056739720,14970,14970,14970,14970,0
20240909,192100,1056739720,14970,14970,14970,14970,0
20240909,192000,1056739720,14970,14970,14970,14970,0
20240909,191900,1056739720,14970,14970,14970,14970,0
20240909,191800,1056739720,14970,14970,14970,14970,0
20240909,191700,1056739720,14970,14970,14970,14970,0
20240909,191600,1056739720,14970,14970,14970,14970,0
20240909,191500,1056739720,14970,14970,14970,14970,0
20240909,191400,1056739720,14970,14970,14970,14970,0
20240909,191300,1056739720,14970,14970,14970,14970,0
20240909,191200,1056739720,14970,14970,14970,14970,0
20240909,191100,1056739720,14970,14970,14970,14970,0
20240909,191000,1056739720,14970,14970,14970,14970,0
20240909,190900,1056739720,14970,14970,14970,14970,0
20240909,190800,1056739720,14970,14970,14970,14970,0
20240909,190700,1056739720,14970,14970,14970,14970,2604
20240909,190600,1056739720,14970,14970,14970,14970,0
20240909,190500,1056739720,14970,14970,14970,14970,0
20240909,190400,1056739720,14970,14970,14970,14970,0
20240909,190300,1056739720,14970,14970,14970,14970,0
20240909,190200,1056739720,14970,14970,14970,14970,0
20240909,190100,1056739720,14970,14970,14970,14970,0
20240909,190000,1056739720,14970,14970,14970,14970,0
20240909,185900,1056739720,14970,14970,14970,14970,0
20240909,185800,1056739720,14970,14970,14970,14970,0
20240909,185700,1056739720,14970,14970,14970,14970,0
20240909,185600,1056739720,14970,14970,14970,14970,0
20240909,185500,1056739720,14970,14970,14970,14970,0
20240909,185400,1056739720,14970,14970,14970,14970,0
20240909,185300,1056739720,14970,14970,14970,14970,0
20240909,185200,1056739720,14970,14970,14970,14970,0
20240909,185100,1056739720,14970,14970,14970,14970,0
20240909,185000,1056739720,14970,14970,14970,14970,0
20240909,184900,1056739720,14970,14970,14970,14970,0
20240909,184800,1056739720,14970,14970,14970,14970,0
20240909,184700,1056739720,14970,14970,14970,14970,0
20240909,184600,1056739720,14970,14970,14970,14970,0
20240909,184500,1056739720,14970,14970,14970,14970,0
20240909,184400,1056739720,14970,14970,14970,14970,0
20240909,184300,1056739720,14970,14970,14970,14970,0
20240909,184200,1056739720,14970,14970,14970,14970,0
20240909,184100,1056739720,14970,14970,14970,14970,0
20240909,184000,1056739720,14970,14970,14970,14970,0
20240909,183900,1056739720,14970,14970,14970,14970,0
20240909,183800,1056739720,14970,14970,14970,14970,0
20240909,183700,1056739720,14970,14970,14970,14970,2604
20240909,183600,1056739720,14970,14970,14970,14970,0
20240909,183500,1056739720,14970,14970,14970,14970,0
20240909,183400,1056739720,14970,14970,14970,14970,0
20240909,183300,1056739720,14970,14970,14970,14970,0
20240909,183200,1056739720,14970,14970,14970,14970,0
20240909,183100,1056739720,14970,14970,14970,14970,0
20240909,183000,1056739720,14970,14970,14970,14970,0
20240909,182900,1056739720,14970,14970,14970,14970,0
20240909,182800,1056739720,14970,14970,14970,14970,0
20240909,182700,1056739720,14970,14970,14970,14970,0
20240909,182600,1056739720,14970,14970,14970,14970,0
20240909,182500,1056739720,14970,14970,14970,14970,0
20240909,182400,1056739720,14970,14970,14970,14970,0
20240909,182300,1056739720,14970,14970,14970,14970,0
20240909,182200,1056739720,14970,14970,14970,14970,0
20240909,182100,1056739720,14970,14970,14970,14970,0
20240909,182000,1056739720,14970,14970,14970,14970,0
20240909,181900,1056739720,14970,14970,14970,14970,0
20240909,181800,1056739720,14970,14970,14970,14970,0
20240909,181700,1056739720,14970,14970,14970,14970,0
20240909,181600,1056739720,14970,14970,14970,14970,0
20240909,181500,1056739720,14970,14970,14970,14970,0
20240909,181400,1056739720,14970,14970,14970,14970,0
20240909,181300,1056739720,14970,14970,14970,14970,0
20240909,181200,1056739720,14970,14970,14970,14970,0
20240909,181100,1056739720,14970,14970,14970,14970,0
20240909,181000,1056739720,14970,14970,14970,14970,0
20240909,180900,1056739720,14970,14970,14970,14970,0
20240909,180800,1056739720,14970,14970,14970,14970,0
20240909,180700,1056739720,14970,14970,14970,14970,2604
20240909,180600,1056739720,14970,14970,14970,14970,0
20240909,180500,1056739720,14970,14970,14970,14970,0
20240909,180400,1056739720,14970,14970,14970,14970,0
20240909,180300,1056739720,14970,14970,14970,14970,0
20240909,180200,1056739720,14970,14970,14970,14970,0
20240909,180100,1056739720,14970,14970,14970,14970,0
20240909,180000,1056739720,14970,14970,14970,14970,0
20240909,175900,1056739720,14970,14970,14970,14970,0
20240909,175800,1056739720,14970,14970,14970,14970,0
20240909,175700,1056739720,14970,14970,14970,14970,0
20240909,175600,1056739720,14970,14970,14970,14970,0
20240909,175500,1056739720,14970,14970,14970,14970,0
20240909,175400,1056739720,14970,14970,14970,14970,0
20240909,175300,1056739720,14970,14970,14970,14970,0
20240909,175200,1056739720,14970,14970,14970,14970,0
20240909,175100,1056739720,14970,14970,14970,14970,0
20240909,175000,1056739720,14970,14970,14970,14970,0
20240909,174900,1056739720,14970,14970,14970,14970,0
20240909,174800,1056739720,14970,14970,14970,14970,0
20240909,174700,1056739720,14970,14970,14970,14970,0
20240909,174600,1056739720,14970,14970,14970,14970,0
20240909,174500,1056739720,14970,14970,14970,14970,0
20240909,174400,1056739720,14970,14970,14970,14970,0
20240909,174300,1056739720,14970,14970,14970,14970,0
20240909,174200,1056739720,14970,14970,14970,14970,0
20240909,174100,1056739720,14970,14970,14970,14970,0
20240909,174000,1056739720,14970,14970,14970,14970,0
20240909,173900,1056739720,14970,14970,14970,14970,0
20240909,173800,1056739720,14970,14970,14970,14970,0
20240909,173700,1056739720,14970,14970,14970,14970,2604
20240909,173600,1056739720,14970,14970,14970,14970,0
20240909,173500,1056739720,14970,14970,14970,14970,0
20240909,173400,1056739720,14970,14970,14970,14970,0
20240909,173300,1056739720,14970,14970,14970,14970,0
20240909,173200,1056739720,14970,14970,14970,14970,0
20240909,173100,1056739720,14970,14970,14970,14970,0
20240909,173000,1056739720,14970,14970,14970,14970,0
20240909,172900,1056739720,14970,14970,14970,14970,0
20240909,172800,1056739720,14970,14970,14970,14970,0
20240909,172700,1056739720,14970,14970,14970,14970,0
20240909,172600,1056739720,14970,14970,14970,14970,0
20240909,172500,1056739720,14970,14970,14970,14970,0
20240909,172400,1056739720,14970,14970,14970,14970,0
20240909,172300,1056739720,14970,14970,14970,14970,0
20240909,172200,1056739720,14970,14970,14970,14970,0
20240909,172100,1056739720,14970,14970,14970,14970,0
20240909,172000,1056739720,14970,14970,14970,14970,0
20240909,171900,1056739720,14970,14970,14970,14970,0
20240909,171800,1056739720,14970,14970,14970,14970,0
20240909,171700,1056739720,14970,14970,14970,14970,0
20240909,171600,1056739720,14970,14970,14970,14970,0
20240909,171500,1056739720,14970,14970,14970,14970,0
20240909,171400,1056739720,14970,14970,14970,14970,0
20240909,171300,1056739720,14970,14970,14970,14970,0
20240909,171200,1056739720,14970,14970,14970,14970,0
20240909,171100,1056739720,14970,14970,14970,14970,0
20240909,171000,1056739720,14970,14970,14970,14970,0
20240909,170900,1056739720,14970,14970,14970,14970,0
20240909,170800,1056739720,14970,14970,14970,14970,0
20240909,170700,1056739720,14970,14970,14970,14970,2604
20240909,170600,1056739720,14970,14970,14970,14970,0
20240909,170500,1056739720,14970,14970,14970,14970,0
20240909,170400,1056739720,14970,14970,14970,14970,0
20240909,170300,1056739720,14970,14970,14970,14970,0
20240909,170200,1056739720,14970,14970,14970,14970,0
20240909,170100,1056739720,14970,14970,14970,14970,0
20240909,170000,1056739720,14970,14970,14970,14970,0
20240909,165900,1056739720,14970,14970,14970,14970,0
20240909,165800,1056739720,14970,14970,14970,14970,0
20240909,165700,1056739720,14970,14970,14970,14970,0
20240909,165600,1056739720,14970,14970,14970,14970,0
20240909,165500,1056739720,14970,14970,14970,14970,0
20240909,165400,1056739720,14970,14970,14970,14970,0
20240909,165300,1056739720,14970,14970,14970,14970,0
20240909,165200,1056739720,14970,14970,14970,14970,0
20240909,165100,1056739720,14970,14970,14970,14970,0
20240909,165000,1056739720,14970,14970,14970,14970,0
20240909,164900,1056739720,14970,14970,14970,14970,0
20240909,164800,1056739720,14970,14970,14970,14970,0
20240909,164700,1056739720,14970,14970,14970,14970,0
20240909,164600,1056739720,14970,14970,14970,14970,0
20240909,164500,1056739720,14970,14970,14970,14970,0
20240909,164400,1056739720,14970,14970,14970,14970,0
20240909,164300,1056739720,14970,14970,14970,14970,0
20240909,164200,1056739720,14970,14970,14970,14970,0
20240909,164100,1056739720,14970,14970,14970,14970,0
20240909,164000,1056739720,14970,14970,14970,14970,0
20240909,163900,1056739720,14970,14970,14970,14970,0
20240909,163800,1056739720,14970,14970,14970,14970,0
20240909,163700,1056739720,14970,14970,14970,14970,2604
20240909,163600,1056739720,14970,14970,14970,14970,0
20240909,163500,1056739720,14970,14970,14970,14970,0
20240909,163400,1056739720,14970,14970,14970,14970,0
20240909,163300,1056739720,14970,14970,14970,14970,0
20240909,163200,1056739720,14970,14970,14970,14970,0
20240909,163100,1056739720,14970,14970,14970,14970,0
20240909,163000,1056739720,14970,14970,14970,14970,0
20240909,162900,1056739720,14970,14970,14970,14970,0
20240909,162800,1056739720,14970,14970,14970,14970,0
20240909,162700,1056739720,14970,14970,14970,14970,0
20240909,162600,1056739720,14970,14970,14970,14970,0
20240909,162500,1056739720,14970,14970,14970,14970,0
20240909,162400,1056739720,14970,14970,14970,14970,0
20240909,162300,1056739720,14970,14970,14970,14970,0
20240909,162200,1056739720,14970,14970,14970,14970,0
20240909,162100,1056739720,14970,14970,14970,14970,0
20240909,162000,1056739720,14970,14970,14970,14970,0
20240909,161900,1056739720,14970,14970,14970,14970,0
20240909,161800,1056739720,14970,14970,14970,14970,0
20240909,161700,1056739720,14970,14970,14970,14970,0
20240909,161600,1056739720,14970,14970,14970,14970,0
20240909,161500,1056739720,14970,14970,14970,14970,0
20240909,161400,1056739720,14970,14970,14970,14970,0
20240909,161300,1056739720,14970,14970,14970,14970,0
20240909,161200,1056739720,14970,14970,14970,14970,0
20240909,161100,1056739720,14970,14970,14970,14970,0
20240909,161000,1056739720,14970,14970,14970,14970,0
20240909,160900,1056739720,14970,14970,14970,14970,0
20240909,160800,1056739720,14970,14970,14970,14970,0
20240909,160700,1056739720,14970,14970,14970,14970,2604
20240909,160600,1056739720,14970,14970,14970,14970,0
20240909,160500,1056739720,14970,14970,14970,14970,0
20240909,160400,1056739720,14970,14970,14970,14970,0
20240909,160300,1056739720,14970,14970,14970,14970,0
20240909,160200,1056739720,14970,14970,14970,14970,0
20240909,160100,1056739720,14970,14970,14970,14970,0
20240909,160000,1056739720,14970,14970,14970,14970,0
20240909,155900,1056739720,14970,14970,14970,14970,0
20240909,155800,1056739720,14970,14970,14970,14970,0
20240909,155700,1056739720,14970,14970,14970,14970,0
20240909,155600,1056739720,14970,14970,14970,14970,0
20240909,155500,1056739720,14970,14970,14970,14970,0
20240909,155400,1056739720,14970,14970,14970,14970,0
20240909,155300,1056739720,14970,14970,14970,14970,0
20240909,155200,1056739720,14970,14970,14970,14970,0
20240909,155100,1056739720,14970,14970,14970,14970,0
20240909,155000,1056739720,14970,14970,14970,14970,0
20240909,154900,1056739720,14970,14970,14970,14970,0
20240909,154800,1056739720,14970,14970,14970,14970,0
20240909,154700,1056739720,14970,14970,14970,14970,0
20240909,154600,1056739720,14970,14970,14970,14970,0
20240909,154500,1056739720,14970,14970,14970,14970,0
20240909,154400,1056739720,14970,14970,14970,14970,0
20240909,154300,1056739720,14970,14970,14970,14970,0
20240909,154200,1056739720,14970,14970,14970,14970,0
20240909,154100,1056739720,14970,14970,14970,14970,0
20240909,154000,1056739720,14970,14970,14970,14970,0
20240909,153900,1056739720,14970,14970,14970,14970,0
20240909,153800,1056739720,14970,14970,14970,14970,0
20240909,153700,1056739720,14970,14970,14970,14970,2604
20240909,153600,1056739720,14970,14970,14970,14970,0
20240909,153500,1056739720,14970,14970,14970,14970,0
20240909,153400,1056739720,14970,14970,14970,14970,0
20240909,153300,1056739720,14970,14970,14970,14970,0
20240909,153200,1056739720,14970,14970,14970,14970,0
20240909,153100,1056739720,14970,14970,14970,14970,0
20240909,153000,1056739720,14970,14970,14970,14970,2604
20240909,152900,1017757840,14920,14920,14920,14920,0
20240909,152800,1017757840,14920,14920,14920,14920,0
20240909,152700,1017757840,14920,14920,14920,14920,0
20240909,152600,1017757840,14920,14920,14920,14920,0
20240909,152500,1017757840,14920,14920,14920,14920,0
20240909,152400,1017757840,14920,14920,14920,14920,0
20240909,152300,1017757840,14920,14920,14920,14920,0
20240909,152200,1017757840,14920,14920,14920,14920,0
20240909,152100,1017757840,14920,14920,14920,14920,0
20240909,152000,1017757840,14920,14920,14920,14920,0
20240909,151900,1017757840,14920,14930,14930,14920,87
20240909,151800,1016459150,14940,14930,14940,14930,138
20240909,151700,1014398580,14930,14900,14930,14900,169
20240909,151600,1011880340,14930,14910,14930,14900,303
20240909,151500,1007362570,14900,14900,14900,14900,77
20240909,151400,1006215270,14880,14880,14900,14880,170
20240909,151300,1003685580,14900,14900,14900,14900,34
20240909,151200,1003178980,14900,14880,14900,14860,529
20240909,151100,995300690,14890,14890,14890,14890,323
20240909,151000,990491220,14890,14890,14900,14890,73
20240909,150900,989404240,14890,14900,14900,14890,97
20240909,150800,987959860,14890,14900,14900,14890,321
20240909,150700,983180150,14900,14900,14900,14900,18
20240909,150600,982911950,14890,14900,14910,14890,142
20240909,150500,980796040,14880,14880,14880,14880,138
20240909,150400,978742600,14900,14900,14900,14900,121
20240909,150300,976939700,14900,14890,14900,14890,716
20240909,150200,966271310,14860,14880,14890,14860,264
20240909,150100,962344730,14860,14860,14890,14860,58
20240909,150000,961482770,14860,14890,14890,14860,141
20240909,145900,959387400,14890,14880,14890,14860,104
20240909,145800,957840990,14860,14890,14890,14860,57
20240909,145700,956993630,14870,14870,14870,14870,138
20240909,145600,954941570,14890,14890,14900,14870,123
20240909,145500,953110000,14860,14870,14900,14860,19
20240909,145400,952827540,14860,14880,14890,14860,138
20240909,145300,950775310,14880,14880,14910,14880,244
20240909,145200,947142900,14880,14880,14890,14870,112
20240909,145100,945476400,14870,14900,14900,14870,223
20240909,145000,942155000,14900,14900,14910,14890,218
20240909,144900,938906800,14890,14900,14900,14890,23
20240909,144800,938564280,14870,14870,14900,14870,185
20240909,144700,935812780,14870,14870,14910,14870,11
20240909,144600,935649130,14870,14880,14910,14860,282
20240909,144500,931450990,14890,14900,14900,14890,156
20240909,144400,929127800,14900,14920,14920,14880,32
20240909,144300,928651200,14880,14930,14930,14880,144
20240909,144200,926504450,14920,14920,14920,14920,113
20240909,144100,924818490,14930,14920,14930,14920,90
20240909,144000,923475620,14920,14890,14930,14880,567
20240909,143900,915030060,14880,14880,14890,14880,13
20240909,143800,914836600,14890,14860,14890,14860,266
20240909,143700,910879940,14860,14880,14880,14860,173
20240909,143600,908307110,14880,14870,14890,14870,67
20240909,143500,907310680,14870,14870,14870,14870,9
20240909,143400,907176850,14890,14880,14890,14870,181
20240909,143300,904484820,14890,14890,14890,14880,36
20240909,143200,903948960,14880,14880,14880,14880,13
20240909,143100,903755520,14880,14870,14890,14870,230
20240909,143000,900333150,14870,14900,14900,14870,17
20240909,142900,900080270,14870,14870,14890,14860,132
20240909,142800,898117440,14890,14880,14900,14860,178
20240909,142700,895467750,14880,14880,14890,14880,60
20240909,142600,894574940,14880,14860,14890,14860,210
20240909,142500,891452700,14860,14880,14880,14860,11
20240909,142400,891289220,14890,14880,14890,14860,66
20240909,142300,890307550,14880,14870,14890,14860,213
20240909,142200,887140240,14870,14900,14900,14870,413
20240909,142100,880991190,14890,14900,14910,14890,37
20240909,142000,880439990,14900,14910,14910,14900,297
20240909,141900,876014550,14900,14840,14900,14840,365
20240909,141800,870585380,14840,14860,14860,14840,75
20240909,141700,869471650,14860,14850,14860,14850,163
20240909,141600,867051080,14850,14850,14870,14850,137
20240909,141500,865015880,14860,14860,14870,14850,138
20240909,141400,862965280,14860,14860,14870,14860,16
20240909,141300,862727500,14870,14860,14870,14860,70
20240909,141200,861687220,14860,14870,14870,14860,173
20240909,141100,859114830,14880,14870,14890,14870,25
20240909,141000,858742920,14870,14870,14870,14860,317
20240909,140900,854029200,14860,14840,14870,14840,229
20240909,140800,850629290,14830,14830,14860,14830,35
20240909,140700,850109520,14830,14830,14840,14830,41
20240909,140600,849501250,14840,14870,14870,14830,162
20240909,140500,847096420,14830,14840,14840,14830,21
20240909,140400,846784910,14830,14850,14850,14830,39
20240909,140300,846206320,14840,14840,14890,14840,141
20240909,140200,844113490,14840,14840,14890,14840,14
20240909,140100,843905680,14900,14900,14900,14840,41
20240909,140000,843296720,14850,14860,14900,14850,164
20240909,135900,840860580,14850,14870,14870,14850,44
20240909,135800,840206760,14870,14880,14890,14870,522
20240909,135700,832442620,14880,14890,14890,14880,18
20240909,135600,832174760,14880,14910,14910,14880,29
20240909,135500,831742960,14910,14910,14910,14880,190
20240909,135400,828913830,14910,14940,14940,14910,14
20240909,135300,828705000,14940,14930,14940,14920,222
20240909,135200,825390040,14920,14930,14930,14920,187
20240909,135100,822598320,14940,14930,14940,14930,75
20240909,135000,821478440,14930,14930,14940,14920,344
20240909,134900,816343600,14920,14920,14920,14920,238
20240909,134800,812792640,14920,14900,14920,14900,128
20240909,134700,810883780,14900,14900,14900,14900,3
20240909,134600,810839080,14900,14920,14920,14900,135
20240909,134500,808827470,14910,14910,14930,14910,77
20240909,134400,807679340,14910,14900,14910,14900,142
20240909,134300,805563450,14900,14930,14930,14900,71
20240909,134200,804504650,14930,14910,14930,14870,79
20240909,134100,803326900,14880,14840,14910,14840,509
20240909,134000,795764680,14840,14870,14880,14840,88
20240909,133900,794456240,14860,14860,14860,14840,18
20240909,133800,794188900,14850,14870,14870,14840,136
20240909,133700,792170490,14840,14880,14880,14840,49
20240909,133600,791441890,14890,14870,14890,14850,376
20240909,133500,785858080,14850,14850,14890,14840,803
20240909,133400,773933390,14850,14860,14880,14850,995
20240909,133300,759147630,14870,14880,14900,14870,1379
20240909,133200,738636650,14840,14850,14860,14840,1053
20240909,133100,722998830,14850,14840,14860,14830,1193
20240909,133000,705303160,14840,14850,14860,14830,616
20240909,132900,696160760,14850,14850,14860,14840,193
20240909,132800,693294700,14840,14850,14850,14840,36
20240909,132700,692760230,14850,14840,14850,14840,149
20240909,132600,690549040,14840,14840,14880,14840,30
20240909,132500,690103180,14840,14880,14880,14840,14
20240909,132400,689895140,14850,14840,14850,14840,234
20240909,132300,686421620,14850,14850,14850,14840,73
20240909,132200,685338160,14840,14840,14880,14840,7
20240909,132100,685234240,14840,14850,14890,14840,157
20240909,132000,682902800,14850,14850,14890,14850,16
20240909,131900,682665000,14850,14850,14900,14850,127
20240909,131800,680778950,14850,14830,14850,14830,248
20240909,131700,677098800,14850,14850,14850,14810,23
20240909,131600,676757710,14810,14830,14850,14810,58
20240909,131500,675897670,14800,14810,14850,14800,139
20240909,131400,673838810,14830,14810,14830,14810,40
20240909,131300,673246130,14810,14860,14900,14800,2025
20240909,131200,643234580,14870,14910,14920,14870,164
20240909,131100,640794730,14910,14860,14910,14860,917
20240909,131000,627143350,14840,14850,14860,14840,259
20240909,130900,623298290,14850,14880,14880,14840,422
20240909,130800,617031080,14860,14850,14860,14850,119
20240909,130700,615262870,14860,14880,14880,14850,35
20240909,130600,614742790,14860,14860,14880,14860,15
20240909,130500,614519850,14850,14840,14850,14840,185
20240909,130400,611773220,14840,14850,14850,14840,49
20240909,130300,611045630,14860,14860,14880,14850,612
20240909,130200,601951360,14880,14860,14890,14860,27
20240909,130100,601549910,14860,14900,14900,14860,153
20240909,130000,599275310,14900,14890,14900,14890,45
20240909,125900,598605240,14890,14850,14890,14850,756
20240909,125800,587369590,14830,14830,14850,14830,178
20240909,125700,584729810,14840,14840,14840,14840,5
20240909,125600,584655610,14840,14830,14850,14830,122
20240909,125500,582846290,14840,14830,14840,14830,115
20240909,125400,581140150,14840,14840,14840,14840,3
20240909,125300,581095630,14850,14830,14850,14820,196
20240909,125200,578190100,14830,14830,14830,14830,4
20240909,125100,578130780,14820,14830,14830,14820,49
20240909,125000,577404550,14830,14850,14850,14830,85
20240909,124900,576143840,14840,14840,14840,14840,65
20240909,124800,575179240,14850,14840,14850,14840,48
20240909,124700,574466890,14840,14840,14840,14830,196
20240909,124600,571559740,14840,14840,14840,14840,7
20240909,124500,571455860,14840,14840,14840,14840,3
20240909,124400,571411340,14840,14840,14840,14840,73
20240909,124300,570328020,14830,14850,14850,14830,25
20240909,124200,569957160,14850,14850,14850,14850,7
20240909,124100,569853210,14820,14850,14850,14820,476
20240909,124000,562788150,14830,14850,14850,14830,88
20240909,123900,561482500,14850,14850,14850,14840,138
20240909,123800,559434390,14850,14850,14850,14850,1
20240909,123700,559419540,14850,14850,14850,14840,50
20240909,123600,558677480,14850,14850,14850,14840,139
20240909,123500,556614510,14850,14850,14850,14850,120
20240909,123400,554832510,14850,14840,14850,14840,53
20240909,123300,554045720,14840,14820,14850,14810,385
20240909,123200,548339010,14820,14820,14820,14820,16
20240909,123100,548101890,14820,14820,14820,14820,1
20240909,123000,548087070,14820,14840,14840,14820,14
20240909,122900,547879540,14840,14840,14840,14840,6
20240909,122800,547790500,14810,14810,14810,14810,0
20240909,122700,547790500,14810,14840,14840,14810,142
20240909,122600,545687360,14840,14850,14850,14810,315
20240909,122500,541012830,14840,14850,14860,14840,439
20240909,122400,534493750,14850,14850,14850,14850,141
20240909,122300,532399900,14850,14840,14850,14840,48
20240909,122200,531687530,14850,14850,14850,14850,263
20240909,122100,527781980,14840,14850,14850,14840,34
20240909,122000,527277380,14850,14850,14850,14850,3
20240909,121900,527232830,14850,14850,14850,14840,177
20240909,121800,524606020,14850,14850,14850,14850,210
20240909,121700,521487520,14850,14850,14850,14850,20
20240909,121600,521190520,14840,14850,14850,14840,273
20240909,121500,517138160,14840,14830,14840,14830,307
20240909,121400,512582870,14830,14830,14830,14820,41
20240909,121300,511975040,14800,14810,14820,14800,426
20240909,121200,505664200,14810,14810,14810,14800,50
20240909,121100,504924150,14810,14810,14810,14810,1
20240909,121000,504909340,14790,14810,14810,14790,141
20240909,120900,502823510,14810,14810,14810,14810,4
20240909,120800,502764270,14820,14800,14820,14780,170
20240909,120700,500249010,14810,14810,14810,14810,3
20240909,120600,500204580,14810,14810,14810,14810,3
20240909,120500,500160150,14800,14810,14810,14800,258
20240909,120400,496341560,14810,14820,14820,14810,12
20240909,120300,496163830,14820,14820,14820,14820,6
20240909,120200,496074910,14820,14830,14830,14820,57
20240909,120100,495229870,14830,14840,14840,14830,6
20240909,120000,495140880,14840,14840,14840,14840,3
20240909,115900,495096360,14820,14820,14840,14820,209
20240909,115800,491998920,14820,14820,14820,14820,36
20240909,115700,491465400,14830,14830,14830,14830,10
20240909,115600,491317100,14830,14810,14840,14810,168
20240909,115500,488827850,14810,14810,14810,14810,0
20240909,115400,488827850,14810,14820,14820,14810,51
20240909,115300,488072130,14820,14820,14820,14820,42
20240909,115200,487449690,14820,14800,14820,14800,134
20240909,115100,485466450,14810,14820,14820,14810,32
20240909,115000,484992520,14830,14830,14830,14830,2
20240909,114900,484962860,14830,14830,14830,14830,3
20240909,114800,484918370,14830,14840,14840,14820,120
20240909,114700,483139940,14840,14840,14840,14840,2
20240909,114600,483110260,14850,14850,14850,14850,6
20240909,114500,483021160,14860,14810,14860,14800,782
20240909,114400,471427410,14810,14800,14810,14800,49
20240909,114300,470702170,14810,14810,14810,14810,6
20240909,114200,470613310,14810,14810,14810,14800,122
20240909,114100,468807680,14810,14810,14810,14810,4
20240909,114000,468748440,14820,14820,14820,14800,37
20240909,113900,468200500,14790,14820,14820,14790,138
20240909,113800,466158880,14810,14810,14810,14810,0
20240909,113700,466158880,14810,14790,14810,14790,235
20240909,113600,462682170,14800,14810,14810,14800,25
20240909,113500,462312150,14810,14810,14810,14810,3
20240909,113400,462267720,14810,14810,14810,14800,142
20240909,113300,460165880,14800,14790,14800,14780,208
20240909,113200,457089020,14790,14790,14790,14790,0
20240909,113100,457089020,14790,14790,14790,14780,146
20240909,113000,454930870,14790,14790,14790,14790,2
20240909,112900,454901290,14780,14790,14790,14780,139
20240909,112800,452846830,14790,14790,14790,14790,1
20240909,112700,452832040,14800,14800,14800,14800,0
20240909,112600,452832040,14800,14790,14800,14780,112
20240909,112500,451176590,14790,14800,14800,14790,55
20240909,112400,450363130,14800,14800,14800,14800,1
20240909,112300,450348330,14800,14770,14800,14770,126
20240909,112200,448487100,14810,14810,14810,14780,164
20240909,112100,446060190,14800,14800,14800,14800,80
20240909,112000,444876190,14780,14810,14810,14780,60
20240909,111900,443988570,14810,14810,14810,14810,1
20240909,111800,443973760,14800,14790,14800,14790,104
20240909,111700,442435570,14790,14780,14790,14780,266
20240909,111600,438503890,14780,14780,14780,14780,5
20240909,111500,438429990,14770,14770,14780,14770,96
20240909,111400,437012060,14780,14790,14790,14780,29
20240909,111300,436583420,14770,14770,14770,14770,80
20240909,111200,435401820,14760,14750,14760,14750,174
20240909,111100,432834400,14760,14760,14770,14760,70
20240909,111000,431801170,14760,14760,14760,14760,4
20240909,110900,431742130,14740,14740,14740,14740,45
20240909,110800,431078830,14740,14770,14770,14740,512
20240909,110700,423519740,14750,14750,14750,14750,395
20240909,110600,417693490,14790,14790,14790,14750,127
20240909,110500,415819880,14790,14800,14800,14790,2
20240909,110400,415790290,14740,14740,14740,14740,2696
20240909,110300,376051250,14740,14760,14800,14740,2082
20240909,110200,345357410,14770,14770,14770,14770,1
20240909,110100,345342640,14770,14790,14800,14770,2024
20240909,110000,315447250,14780,14820,14820,14770,218
20240909,105900,312223060,14810,14810,14810,14810,42
20240909,105800,311601040,14810,14810,14810,14810,2
20240909,105700,311571420,14800,14820,14820,14800,121
20240909,105600,309780580,14820,14820,14820,14770,92
20240909,105500,308420260,14800,14800,14800,14800,50
20240909,105400,307680260,14800,14800,14800,14800,119
20240909,105300,305919060,14830,14830,14830,14830,5
20240909,105200,305844910,14820,14810,14820,14810,328
20240909,105100,300985130,14810,14810,14810,14810,47
20240909,105000,300289060,14820,14820,14820,14820,3
20240909,104900,300244600,14810,14810,14820,14810,146
20240909,104800,298082320,14810,14810,14810,14810,4
20240909,104700,298023080,14830,14830,14830,14830,1
20240909,104600,298008250,14830,14820,14830,14810,283
20240909,104500,293815820,14820,14810,14820,14810,64
20240909,104400,292867940,14810,14810,14810,14810,1
20240909,104300,292853130,14800,14830,14830,14800,127
20240909,104200,290973290,14830,14830,14830,14830,6
20240909,104100,290884310,14810,14810,14810,14810,0
20240909,104000,290884310,14810,14780,14810,14770,328
20240909,103900,286033290,14780,14780,14780,14780,0
20240909,103800,286033290,14780,14780,14780,14780,48
20240909,103700,285323850,14800,14810,14810,14800,121
20240909,103600,283533030,14820,14810,14820,14810,65
20240909,103500,282570330,14810,14810,14810,14810,839
20240909,103400,270144740,14810,14810,14810,14810,0
20240909,103300,270144740,14810,14850,14850,14810,23
20240909,103200,269803990,14850,14840,14850,14840,322
20240909,103100,265023820,14840,14840,14840,14840,11
20240909,103000,264860580,14810,14840,14840,14810,87
20240909,102900,263571480,14850,14850,14850,14850,0
20240909,102800,263571480,14850,14850,14850,14850,4
20240909,102700,263512080,14850,14850,14850,14850,0
20240909,102600,263512080,14850,14850,14850,14840,178
20240909,102500,260869450,14860,14840,14860,14840,310
20240909,102400,256266040,14840,14840,14840,14840,2
20240909,102300,256236360,14830,14830,14830,14830,103
20240909,102200,254708870,14830,14810,14850,14810,357
20240909,102100,249414600,14800,14790,14810,14790,776
20240909,102000,237934750,14790,14790,14790,14790,6
20240909,101900,237846010,14780,14780,14780,14780,44
20240909,101800,237195690,14790,14720,14790,14720,451
20240909,101700,230556900,14790,14790,14790,14790,0
20240909,101600,230556900,14790,14770,14790,14730,1523
20240909,101500,208112700,14780,14780,14780,14780,44
20240909,101400,207462380,14790,14790,14790,14790,1
20240909,101300,207447590,14790,14740,14790,14740,118
20240909,101200,205707370,14740,14740,14740,14740,0
20240909,101100,205707370,14740,14810,14810,14740,443
20240909,101000,199171520,14780,14780,14780,14780,19
20240909,100900,198890700,14780,14780,14780,14780,1
20240909,100800,198875920,14820,14820,14820,14820,0
20240909,100700,198875920,14820,14820,14820,14770,68
20240909,100600,197871160,14820,14810,14820,14810,80
20240909,100500,196686330,14810,14760,14820,14760,289
20240909,100400,192416690,14760,14760,14760,14760,63
20240909,100300,191486810,14750,14750,14750,14750,36
20240909,100200,190955810,14750,14750,14750,14750,0
20240909,100100,190955810,14750,14750,14760,14750,21
20240909,100000,190646050,14750,14750,14750,14750,4
20240909,095900,190587050,14740,14740,14740,14740,271
20240909,095800,186592510,14730,14750,14750,14730,161
20240909,095700,184219330,14760,14760,14760,14760,0
20240909,095600,184219330,14760,14770,14770,14760,9
20240909,095500,184086460,14760,14770,14770,14760,22
20240909,095400,183761720,14760,14760,14760,14760,44
20240909,095300,183112280,14760,14750,14760,14750,96
20240909,095200,181695880,14750,14750,14750,14750,2
20240909,095100,181666380,14750,14750,14750,14750,1
20240909,095000,181651630,14730,14760,14760,14730,175
20240909,094900,179071900,14740,14760,14760,14740,23
20240909,094800,178732760,14770,14770,14770,14770,0
20240909,094700,178732760,14770,14800,14800,14760,972
20240909,094600,164358880,14810,14820,14820,14810,93
20240909,094500,162981530,14820,14820,14820,14820,0
20240909,094400,162981530,14820,14820,14820,14820,0
20240909,094300,162981530,14820,14840,14840,14820,64
20240909,094200,162032990,14820,14820,14820,14810,35
20240909,094100,161514470,14800,14800,14800,14800,10
20240909,094000,161366470,14800,14850,14850,14800,11
20240909,093900,161203520,14850,14850,14850,14850,6
20240909,093800,161114420,14850,14790,14850,14790,147
20240909,093700,158940170,14750,14780,14780,14750,124
20240909,093600,157109850,14780,14760,14780,14760,92
20240909,093500,155750490,14760,14760,14760,14760,20
20240909,093400,155455290,14750,14750,14750,14750,1
20240909,093300,155440540,14760,14750,14760,14720,183
20240909,093200,152744660,14750,14740,14750,14740,88
20240909,093100,151446760,14750,14760,14760,14740,233
20240909,093000,148010200,14760,14760,14760,14760,3
20240909,092900,147965920,14760,14770,14770,14740,449
20240909,092800,141337110,14770,14740,14770,14730,599
20240909,092700,132501250,14740,14750,14750,14740,8
20240909,092600,132383320,14740,14740,14740,14730,45
20240909,092500,131720450,14740,14740,14740,14740,1
20240909,092400,131705710,14720,14720,14720,14720,1
20240909,092300,131690990,14680,14670,14680,14670,319
20240909,092200,127008260,14660,14660,14670,14660,21
20240909,092100,126700390,14650,14650,14650,14650,40
20240909,092000,126114390,14650,14660,14660,14650,268
20240909,091900,122187920,14670,14670,14670,14670,10
20240909,091800,122041220,14670,14670,14670,14670,21
20240909,091700,121733150,14670,14670,14670,14670,41
20240909,091600,121131680,14630,14630,14630,14630,4
20240909,091500,121073160,14640,14650,14650,14640,36
20240909,091400,120545920,14650,14620,14670,14620,66
20240909,091300,119578940,14620,14620,14620,14620,7
20240909,091200,119476600,14620,14630,14630,14620,3
20240909,091100,119432730,14640,14640,14640,14640,4
20240909,091000,119374170,14630,14630,14630,14630,28
20240909,090900,118964530,14630,14610,14630,14560,69
20240909,090800,117957740,14610,14600,14640,14590,62
20240909,090700,117051740,14550,14550,14560,14550,598
20240909,090600,108347870,14550,14600,14600,14550,1214
20240909,090500,90670180,14600,14610,14690,14580,475
20240909,090400,83742340,14600,14670,14670,14600,2107
20240909,090300,52906850,14670,14680,14680,14670,602
20240909,090200,44070980,14680,14670,14690,14670,52
20240909,090100,43307410,14700,14710,14710,14660,455
20240909,090000,36623480,14700,14750,14760,14700,2486