stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,205200,19233787280,17210,17210,17210,17210,33992
20240906,205100,19233787280,17210,17210,17210,17210,0
20240906,205000,19233787280,17210,17210,17210,17210,0
20240906,204900,19233787280,17210,17210,17210,17210,0
20240906,204800,19233787280,17210,17210,17210,17210,0
20240906,204700,19233787280,17210,17210,17210,17210,0
20240906,204600,19233787280,17210,17210,17210,17210,0
20240906,204500,19233787280,17210,17210,17210,17210,0
20240906,204400,19233787280,17210,17210,17210,17210,0
20240906,204300,19233787280,17210,17210,17210,17210,0
20240906,204200,19233787280,17210,17210,17210,17210,0
20240906,204100,19233787280,17210,17210,17210,17210,0
20240906,204000,19233787280,17210,17210,17210,17210,0
20240906,203900,19233787280,17210,17210,17210,17210,0
20240906,203800,19233787280,17210,17210,17210,17210,0
20240906,203700,19233787280,17210,17210,17210,17210,0
20240906,203600,19233787280,17210,17210,17210,17210,0
20240906,203500,19233787280,17210,17210,17210,17210,0
20240906,203400,19233787280,17210,17210,17210,17210,0
20240906,203300,19233787280,17210,17210,17210,17210,0
20240906,203200,19233787280,17210,17210,17210,17210,0
20240906,203100,19233787280,17210,17210,17210,17210,0
20240906,203000,19233787280,17210,17210,17210,17210,0
20240906,202900,19233787280,17210,17210,17210,17210,0
20240906,202800,19233787280,17210,17210,17210,17210,0
20240906,202700,19233787280,17210,17210,17210,17210,0
20240906,202600,19233787280,17210,17210,17210,17210,0
20240906,202500,19233787280,17210,17210,17210,17210,0
20240906,202400,19233787280,17210,17210,17210,17210,0
20240906,202300,19233787280,17210,17210,17210,17210,0
20240906,202200,19233787280,17210,17210,17210,17210,33992
20240906,202100,19233787280,17210,17210,17210,17210,0
20240906,202000,19233787280,17210,17210,17210,17210,0
20240906,201900,19233787280,17210,17210,17210,17210,0
20240906,201800,19233787280,17210,17210,17210,17210,0
20240906,201700,19233787280,17210,17210,17210,17210,0
20240906,201600,19233787280,17210,17210,17210,17210,0
20240906,201500,19233787280,17210,17210,17210,17210,0
20240906,201400,19233787280,17210,17210,17210,17210,0
20240906,201300,19233787280,17210,17210,17210,17210,0
20240906,201200,19233787280,17210,17210,17210,17210,0
20240906,201100,19233787280,17210,17210,17210,17210,0
20240906,201000,19233787280,17210,17210,17210,17210,0
20240906,200900,19233787280,17210,17210,17210,17210,0
20240906,200800,19233787280,17210,17210,17210,17210,0
20240906,200700,19233787280,17210,17210,17210,17210,0
20240906,200600,19233787280,17210,17210,17210,17210,0
20240906,200500,19233787280,17210,17210,17210,17210,0
20240906,200400,19233787280,17210,17210,17210,17210,0
20240906,200300,19233787280,17210,17210,17210,17210,0
20240906,200200,19233787280,17210,17210,17210,17210,0
20240906,200100,19233787280,17210,17210,17210,17210,0
20240906,200000,19233787280,17210,17210,17210,17210,0
20240906,195900,19233787280,17210,17210,17210,17210,0
20240906,195800,19233787280,17210,17210,17210,17210,0
20240906,195700,19233787280,17210,17210,17210,17210,0
20240906,195600,19233787280,17210,17210,17210,17210,0
20240906,195500,19233787280,17210,17210,17210,17210,0
20240906,195400,19233787280,17210,17210,17210,17210,0
20240906,195300,19233787280,17210,17210,17210,17210,0
20240906,195200,19233787280,17210,17210,17210,17210,33992
20240906,195100,19233787280,17210,17210,17210,17210,0
20240906,195000,19233787280,17210,17210,17210,17210,0
20240906,194900,19233787280,17210,17210,17210,17210,0
20240906,194800,19233787280,17210,17210,17210,17210,0
20240906,194700,19233787280,17210,17210,17210,17210,0
20240906,194600,19233787280,17210,17210,17210,17210,0
20240906,194500,19233787280,17210,17210,17210,17210,0
20240906,194400,19233787280,17210,17210,17210,17210,0
20240906,194300,19233787280,17210,17210,17210,17210,0
20240906,194200,19233787280,17210,17210,17210,17210,0
20240906,194100,19233787280,17210,17210,17210,17210,0
20240906,194000,19233787280,17210,17210,17210,17210,0
20240906,193900,19233787280,17210,17210,17210,17210,0
20240906,193800,19233787280,17210,17210,17210,17210,0
20240906,193700,19233787280,17210,17210,17210,17210,0
20240906,193600,19233787280,17210,17210,17210,17210,0
20240906,193500,19233787280,17210,17210,17210,17210,0
20240906,193400,19233787280,17210,17210,17210,17210,0
20240906,193300,19233787280,17210,17210,17210,17210,0
20240906,193200,19233787280,17210,17210,17210,17210,0
20240906,193100,19233787280,17210,17210,17210,17210,0
20240906,193000,19233787280,17210,17210,17210,17210,0
20240906,192900,19233787280,17210,17210,17210,17210,0
20240906,192800,19233787280,17210,17210,17210,17210,0
20240906,192700,19233787280,17210,17210,17210,17210,0
20240906,192600,19233787280,17210,17210,17210,17210,0
20240906,192500,19233787280,17210,17210,17210,17210,0
20240906,192400,19233787280,17210,17210,17210,17210,0
20240906,192300,19233787280,17210,17210,17210,17210,0
20240906,192200,19233787280,17210,17210,17210,17210,33992
20240906,192100,19233787280,17210,17210,17210,17210,0
20240906,192000,19233787280,17210,17210,17210,17210,0
20240906,191900,19233787280,17210,17210,17210,17210,0
20240906,191800,19233787280,17210,17210,17210,17210,0
20240906,191700,19233787280,17210,17210,17210,17210,0
20240906,191600,19233787280,17210,17210,17210,17210,0
20240906,191500,19233787280,17210,17210,17210,17210,0
20240906,191400,19233787280,17210,17210,17210,17210,0
20240906,191300,19233787280,17210,17210,17210,17210,0
20240906,191200,19233787280,17210,17210,17210,17210,0
20240906,191100,19233787280,17210,17210,17210,17210,0
20240906,191000,19233787280,17210,17210,17210,17210,0
20240906,190900,19233787280,17210,17210,17210,17210,0
20240906,190800,19233787280,17210,17210,17210,17210,0
20240906,190700,19233787280,17210,17210,17210,17210,0
20240906,190600,19233787280,17210,17210,17210,17210,0
20240906,190500,19233787280,17210,17210,17210,17210,0
20240906,190400,19233787280,17210,17210,17210,17210,0
20240906,190300,19233787280,17210,17210,17210,17210,0
20240906,190200,19233787280,17210,17210,17210,17210,0
20240906,190100,19233787280,17210,17210,17210,17210,0
20240906,190000,19233787280,17210,17210,17210,17210,0
20240906,185900,19233787280,17210,17210,17210,17210,0
20240906,185800,19233787280,17210,17210,17210,17210,0
20240906,185700,19233787280,17210,17210,17210,17210,0
20240906,185600,19233787280,17210,17210,17210,17210,0
20240906,185500,19233787280,17210,17210,17210,17210,0
20240906,185400,19233787280,17210,17210,17210,17210,0
20240906,185300,19233787280,17210,17210,17210,17210,0
20240906,185200,19233787280,17210,17210,17210,17210,33992
20240906,185100,19233787280,17210,17210,17210,17210,0
20240906,185000,19233787280,17210,17210,17210,17210,0
20240906,184900,19233787280,17210,17210,17210,17210,0
20240906,184800,19233787280,17210,17210,17210,17210,0
20240906,184700,19233787280,17210,17210,17210,17210,0
20240906,184600,19233787280,17210,17210,17210,17210,0
20240906,184500,19233787280,17210,17210,17210,17210,0
20240906,184400,19233787280,17210,17210,17210,17210,0
20240906,184300,19233787280,17210,17210,17210,17210,0
20240906,184200,19233787280,17210,17210,17210,17210,0
20240906,184100,19233787280,17210,17210,17210,17210,0
20240906,184000,19233787280,17210,17210,17210,17210,0
20240906,183900,19233787280,17210,17210,17210,17210,0
20240906,183800,19233787280,17210,17210,17210,17210,0
20240906,183700,19233787280,17210,17210,17210,17210,0
20240906,183600,19233787280,17210,17210,17210,17210,0
20240906,183500,19233787280,17210,17210,17210,17210,0
20240906,183400,19233787280,17210,17210,17210,17210,0
20240906,183300,19233787280,17210,17210,17210,17210,0
20240906,183200,19233787280,17210,17210,17210,17210,0
20240906,183100,19233787280,17210,17210,17210,17210,0
20240906,183000,19233787280,17210,17210,17210,17210,0
20240906,182900,19233787280,17210,17210,17210,17210,0
20240906,182800,19233787280,17210,17210,17210,17210,0
20240906,182700,19233787280,17210,17210,17210,17210,0
20240906,182600,19233787280,17210,17210,17210,17210,0
20240906,182500,19233787280,17210,17210,17210,17210,0
20240906,182400,19233787280,17210,17210,17210,17210,0
20240906,182300,19233787280,17210,17210,17210,17210,0
20240906,182200,19233787280,17210,17210,17210,17210,33992
20240906,182100,19233787280,17210,17210,17210,17210,0
20240906,182000,19233787280,17210,17210,17210,17210,0
20240906,181900,19233787280,17210,17210,17210,17210,0
20240906,181800,19233787280,17210,17210,17210,17210,0
20240906,181700,19233787280,17210,17210,17210,17210,0
20240906,181600,19233787280,17210,17210,17210,17210,0
20240906,181500,19233787280,17210,17210,17210,17210,0
20240906,181400,19233787280,17210,17210,17210,17210,0
20240906,181300,19233787280,17210,17210,17210,17210,0
20240906,181200,19233787280,17210,17210,17210,17210,0
20240906,181100,19233787280,17210,17210,17210,17210,0
20240906,181000,19233787280,17210,17210,17210,17210,0
20240906,180900,19233787280,17210,17210,17210,17210,0
20240906,180800,19233787280,17210,17210,17210,17210,0
20240906,180700,19233787280,17210,17210,17210,17210,0
20240906,180600,19233787280,17210,17210,17210,17210,0
20240906,180500,19233787280,17210,17210,17210,17210,0
20240906,180400,19233787280,17210,17210,17210,17210,0
20240906,180300,19233787280,17210,17210,17210,17210,0
20240906,180200,19233787280,17210,17210,17210,17210,0
20240906,180100,19233787280,17210,17210,17210,17210,0
20240906,180000,19233787280,17210,17210,17210,17210,0
20240906,175900,19233787280,17210,17210,17210,17210,0
20240906,175800,19233787280,17210,17210,17210,17210,0
20240906,175700,19233787280,17210,17210,17210,17210,0
20240906,175600,19233787280,17210,17210,17210,17210,0
20240906,175500,19233787280,17210,17210,17210,17210,0
20240906,175400,19233787280,17210,17210,17210,17210,0
20240906,175300,19233787280,17210,17210,17210,17210,0
20240906,175200,19233787280,17210,17210,17210,17210,33992
20240906,175100,19233787280,17210,17210,17210,17210,0
20240906,175000,19233787280,17210,17210,17210,17210,0
20240906,174900,19233787280,17210,17210,17210,17210,0
20240906,174800,19233787280,17210,17210,17210,17210,0
20240906,174700,19233787280,17210,17210,17210,17210,0
20240906,174600,19233787280,17210,17210,17210,17210,0
20240906,174500,19233787280,17210,17210,17210,17210,0
20240906,174400,19233787280,17210,17210,17210,17210,0
20240906,174300,19233787280,17210,17210,17210,17210,0
20240906,174200,19233787280,17210,17210,17210,17210,0
20240906,174100,19233787280,17210,17210,17210,17210,0
20240906,174000,19233787280,17210,17210,17210,17210,0
20240906,173900,19233787280,17210,17210,17210,17210,0
20240906,173800,19233787280,17210,17210,17210,17210,0
20240906,173700,19233787280,17210,17210,17210,17210,0
20240906,173600,19233787280,17210,17210,17210,17210,0
20240906,173500,19233787280,17210,17210,17210,17210,0
20240906,173400,19233787280,17210,17210,17210,17210,0
20240906,173300,19233787280,17210,17210,17210,17210,0
20240906,173200,19233787280,17210,17210,17210,17210,0
20240906,173100,19233787280,17210,17210,17210,17210,0
20240906,173000,19233787280,17210,17210,17210,17210,0
20240906,172900,19233787280,17210,17210,17210,17210,0
20240906,172800,19233787280,17210,17210,17210,17210,0
20240906,172700,19233787280,17210,17210,17210,17210,0
20240906,172600,19233787280,17210,17210,17210,17210,0
20240906,172500,19233787280,17210,17210,17210,17210,0
20240906,172400,19233787280,17210,17210,17210,17210,0
20240906,172300,19233787280,17210,17210,17210,17210,0
20240906,172200,19233787280,17210,17210,17210,17210,33992
20240906,172100,19233787280,17210,17210,17210,17210,0
20240906,172000,19233787280,17210,17210,17210,17210,0
20240906,171900,19233787280,17210,17210,17210,17210,0
20240906,171800,19233787280,17210,17210,17210,17210,0
20240906,171700,19233787280,17210,17210,17210,17210,0
20240906,171600,19233787280,17210,17210,17210,17210,0
20240906,171500,19233787280,17210,17210,17210,17210,0
20240906,171400,19233787280,17210,17210,17210,17210,0
20240906,171300,19233787280,17210,17210,17210,17210,0
20240906,171200,19233787280,17210,17210,17210,17210,0
20240906,171100,19233787280,17210,17210,17210,17210,0
20240906,171000,19233787280,17210,17210,17210,17210,0
20240906,170900,19233787280,17210,17210,17210,17210,0
20240906,170800,19233787280,17210,17210,17210,17210,0
20240906,170700,19233787280,17210,17210,17210,17210,0
20240906,170600,19233787280,17210,17210,17210,17210,0
20240906,170500,19233787280,17210,17210,17210,17210,0
20240906,170400,19233787280,17210,17210,17210,17210,0
20240906,170300,19233787280,17210,17210,17210,17210,0
20240906,170200,19233787280,17210,17210,17210,17210,0
20240906,170100,19233787280,17210,17210,17210,17210,0
20240906,170000,19233787280,17210,17210,17210,17210,0
20240906,165900,19233787280,17210,17210,17210,17210,0
20240906,165800,19233787280,17210,17210,17210,17210,0
20240906,165700,19233787280,17210,17210,17210,17210,0
20240906,165600,19233787280,17210,17210,17210,17210,0
20240906,165500,19233787280,17210,17210,17210,17210,0
20240906,165400,19233787280,17210,17210,17210,17210,0
20240906,165300,19233787280,17210,17210,17210,17210,0
20240906,165200,19233787280,17210,17210,17210,17210,33992
20240906,165100,19233787280,17210,17210,17210,17210,0
20240906,165000,19233787280,17210,17210,17210,17210,0
20240906,164900,19233787280,17210,17210,17210,17210,0
20240906,164800,19233787280,17210,17210,17210,17210,0
20240906,164700,19233787280,17210,17210,17210,17210,0
20240906,164600,19233787280,17210,17210,17210,17210,0
20240906,164500,19233787280,17210,17210,17210,17210,0
20240906,164400,19233787280,17210,17210,17210,17210,0
20240906,164300,19233787280,17210,17210,17210,17210,0
20240906,164200,19233787280,17210,17210,17210,17210,0
20240906,164100,19233787280,17210,17210,17210,17210,0
20240906,164000,19233787280,17210,17210,17210,17210,0
20240906,163900,19233787280,17210,17210,17210,17210,0
20240906,163800,19233787280,17210,17210,17210,17210,0
20240906,163700,19233787280,17210,17210,17210,17210,0
20240906,163600,19233787280,17210,17210,17210,17210,0
20240906,163500,19233787280,17210,17210,17210,17210,0
20240906,163400,19233787280,17210,17210,17210,17210,0
20240906,163300,19233787280,17210,17210,17210,17210,0
20240906,163200,19233787280,17210,17210,17210,17210,0
20240906,163100,19233787280,17210,17210,17210,17210,0
20240906,163000,19233787280,17210,17210,17210,17210,0
20240906,162900,19233787280,17210,17210,17210,17210,0
20240906,162800,19233787280,17210,17210,17210,17210,0
20240906,162700,19233787280,17210,17210,17210,17210,0
20240906,162600,19233787280,17210,17210,17210,17210,0
20240906,162500,19233787280,17210,17210,17210,17210,0
20240906,162400,19233787280,17210,17210,17210,17210,0
20240906,162300,19233787280,17210,17210,17210,17210,0
20240906,162200,19233787280,17210,17210,17210,17210,33992
20240906,162100,19233787280,17210,17210,17210,17210,0
20240906,162000,19233787280,17210,17210,17210,17210,0
20240906,161900,19233787280,17210,17210,17210,17210,0
20240906,161800,19233787280,17210,17210,17210,17210,0
20240906,161700,19233787280,17210,17210,17210,17210,0
20240906,161600,19233787280,17210,17210,17210,17210,0
20240906,161500,19233787280,17210,17210,17210,17210,0
20240906,161400,19233787280,17210,17210,17210,17210,0
20240906,161300,19233787280,17210,17210,17210,17210,0
20240906,161200,19233787280,17210,17210,17210,17210,0
20240906,161100,19233787280,17210,17210,17210,17210,0
20240906,161000,19233787280,17210,17210,17210,17210,0
20240906,160900,19233787280,17210,17210,17210,17210,0
20240906,160800,19233787280,17210,17210,17210,17210,0
20240906,160700,19233787280,17210,17210,17210,17210,0
20240906,160600,19233787280,17210,17210,17210,17210,0
20240906,160500,19233787280,17210,17210,17210,17210,0
20240906,160400,19233787280,17210,17210,17210,17210,0
20240906,160300,19233787280,17210,17210,17210,17210,0
20240906,160200,19233787280,17210,17210,17210,17210,0
20240906,160100,19233787280,17210,17210,17210,17210,0
20240906,160000,19233787280,17210,17210,17210,17210,0
20240906,155900,19233787280,17210,17210,17210,17210,0
20240906,155800,19233787280,17210,17210,17210,17210,0
20240906,155700,19233787280,17210,17210,17210,17210,0
20240906,155600,19233787280,17210,17210,17210,17210,0
20240906,155500,19233787280,17210,17210,17210,17210,0
20240906,155400,19233787280,17210,17210,17210,17210,0
20240906,155300,19233787280,17210,17210,17210,17210,0
20240906,155200,19233787280,17210,17210,17210,17210,33992
20240906,155100,19233787280,17210,17210,17210,17210,0
20240906,155000,19233787280,17210,17210,17210,17210,0
20240906,154900,19233787280,17210,17210,17210,17210,0
20240906,154800,19233787280,17210,17210,17210,17210,0
20240906,154700,19233787280,17210,17210,17210,17210,0
20240906,154600,19233787280,17210,17210,17210,17210,0
20240906,154500,19233787280,17210,17210,17210,17210,0
20240906,154400,19233787280,17210,17210,17210,17210,0
20240906,154300,19233787280,17210,17210,17210,17210,0
20240906,154200,19233787280,17210,17210,17210,17210,0
20240906,154100,19233787280,17210,17210,17210,17210,0
20240906,154000,19233787280,17210,17210,17210,17210,0
20240906,153900,19233787280,17210,17210,17210,17210,0
20240906,153800,19233787280,17210,17210,17210,17210,0
20240906,153700,19233787280,17210,17210,17210,17210,0
20240906,153600,19233787280,17210,17210,17210,17210,0
20240906,153500,19233787280,17210,17210,17210,17210,0
20240906,153400,19233787280,17210,17210,17210,17210,0
20240906,153300,19233787280,17210,17210,17210,17210,0
20240906,153200,19233787280,17210,17210,17210,17210,0
20240906,153100,19233787280,17210,17210,17210,17210,0
20240906,153000,19233787280,17210,17210,17210,17210,33992
20240906,152900,18648784960,17210,17210,17210,17210,0
20240906,152800,18648784960,17210,17210,17210,17210,0
20240906,152700,18648784960,17210,17210,17210,17210,0
20240906,152600,18648784960,17210,17210,17210,17210,0
20240906,152500,18648784960,17210,17210,17210,17210,0
20240906,152400,18648784960,17210,17210,17210,17210,0
20240906,152300,18648784960,17210,17210,17210,17210,0
20240906,152200,18648784960,17210,17210,17210,17210,0
20240906,152100,18648784960,17210,17210,17210,17210,0
20240906,152000,18648784960,17210,17210,17210,17210,0
20240906,151900,18648784960,17210,17210,17210,17200,8363
20240906,151800,18504906840,17210,17210,17210,17200,5439
20240906,151700,18411349060,17210,17210,17210,17200,1988
20240906,151600,18377139130,17210,17200,17210,17200,5101
20240906,151500,18289362880,17200,17200,17210,17200,6050
20240906,151400,18185296110,17210,17210,17210,17200,9697
20240906,151300,18018502200,17210,17210,17210,17200,3261
20240906,151200,17962383450,17210,17220,17220,17210,20527
20240906,151100,17609091570,17230,17220,17230,17210,2923
20240906,151000,17558758650,17220,17220,17230,17220,2072
20240906,150900,17523073150,17220,17220,17230,17210,2967
20240906,150800,17471982360,17220,17220,17220,17210,4648
20240906,150700,17391949980,17220,17210,17230,17210,4552
20240906,150600,17313565900,17220,17220,17220,17210,1692
20240906,150500,17284435690,17220,17220,17220,17210,1967
20240906,150400,17250568500,17220,17220,17220,17210,2453
20240906,150300,17208331660,17220,17220,17220,17210,3102
20240906,150200,17154915720,17220,17220,17220,17210,2250
20240906,150100,17116178030,17220,17220,17220,17210,881
20240906,150000,17101010830,17210,17210,17220,17210,2788
20240906,145900,17053009590,17220,17210,17220,17210,832
20240906,145800,17038686720,17220,17210,17220,17210,1116
20240906,145700,17019474160,17210,17210,17220,17210,2203
20240906,145600,16981545970,17220,17210,17220,17210,2612
20240906,145500,16936583630,17210,17210,17220,17210,6936
20240906,145400,16817192740,17210,17220,17230,17210,3880
20240906,145300,16750379330,17230,17230,17230,17220,2698
20240906,145200,16703918810,17230,17230,17230,17220,423
20240906,145100,16696632560,17230,17220,17230,17220,3417
20240906,145000,16637783320,17220,17220,17240,17220,1537
20240906,144900,16611307220,17220,17240,17240,17220,2883
20240906,144800,16561636120,17230,17240,17240,17230,1373
20240906,144700,16537978710,17240,17230,17240,17220,2262
20240906,144600,16499003380,17230,17220,17240,17220,4781
20240906,144500,16416661080,17220,17230,17240,17220,12920
20240906,144400,16194073070,17230,17250,17260,17230,20651
20240906,144300,15837944410,17250,17260,17260,17250,4224
20240906,144200,15765048350,17260,17250,17260,17250,1972
20240906,144100,15731030420,17250,17260,17260,17250,2919
20240906,144000,15680672830,17260,17260,17270,17250,2076
20240906,143900,15644848430,17260,17270,17270,17260,1027
20240906,143800,15627121750,17260,17260,17270,17260,1350
20240906,143700,15603819180,17260,17260,17260,17250,1799
20240906,143600,15572769810,17250,17260,17270,17250,4000
20240906,143500,15503717090,17270,17260,17270,17260,1002
20240906,143400,15486420620,17270,17260,17270,17260,2523
20240906,143300,15442862950,17260,17260,17270,17260,512
20240906,143200,15434023250,17260,17260,17260,17250,1631
20240906,143100,15405874420,17260,17260,17270,17250,2997
20240906,143000,15354143850,17270,17270,17270,17260,922
20240906,142900,15338224050,17270,17270,17270,17260,790
20240906,142800,15324584810,17270,17270,17280,17260,3177
20240906,142700,15269718650,17270,17260,17270,17260,1072
20240906,142600,15251212860,17260,17270,17270,17260,3141
20240906,142500,15196998120,17270,17270,17280,17260,2778
20240906,142400,15149026920,17280,17280,17280,17270,365
20240906,142300,15142721710,17280,17280,17280,17270,923
20240906,142200,15126779180,17280,17280,17280,17270,1429
20240906,142100,15102097540,17270,17290,17290,17270,1683
20240906,142000,15073016690,17290,17290,17300,17290,721
20240906,141900,15060550340,17290,17290,17300,17290,1469
20240906,141800,15035150750,17290,17300,17300,17290,446
20240906,141700,15027437480,17300,17300,17310,17300,5828
20240906,141600,14926612460,17300,17300,17310,17300,808
20240906,141500,14912632890,17310,17310,17310,17300,811
20240906,141400,14898594970,17310,17310,17310,17300,763
20240906,141300,14885389400,17300,17300,17310,17300,996
20240906,141200,14868157790,17300,17300,17310,17300,932
20240906,141100,14852033340,17300,17310,17310,17300,495
20240906,141000,14843468230,17310,17310,17310,17300,868
20240906,140900,14828451110,17300,17310,17310,17300,3320
20240906,140800,14770994210,17320,17310,17320,17310,657
20240906,140700,14759620280,17320,17320,17330,17320,1939
20240906,140600,14726033280,17320,17320,17330,17320,629
20240906,140500,14715138300,17320,17320,17330,17310,1062
20240906,140400,14696745970,17320,17330,17330,17310,1628
20240906,140300,14668550000,17320,17330,17330,17320,2430
20240906,140200,14626455100,17330,17330,17330,17320,867
20240906,140100,14611430870,17330,17320,17330,17320,1027
20240906,140000,14593641610,17330,17340,17340,17330,788
20240906,135900,14579982920,17340,17340,17340,17330,406
20240906,135800,14572946160,17340,17330,17340,17330,294
20240906,135700,14567851040,17330,17330,17330,17320,2416
20240906,135600,14525995080,17330,17330,17330,17330,123
20240906,135500,14523863490,17330,17320,17330,17320,194
20240906,135400,14520502360,17320,17330,17330,17320,1041
20240906,135300,14502469810,17320,17320,17330,17310,1514
20240906,135200,14476247660,17320,17310,17320,17310,963
20240906,135100,14459575150,17320,17310,17320,17310,478
20240906,135000,14451297600,17310,17320,17320,17310,1412
20240906,134900,14426853080,17320,17300,17320,17300,1347
20240906,134800,14403535130,17300,17310,17310,17300,1743
20240906,134700,14373370000,17310,17310,17310,17300,1034
20240906,134600,14355474660,17300,17290,17310,17290,7309
20240906,134500,14229055680,17300,17290,17300,17290,865
20240906,134400,14214097270,17300,17280,17300,17280,1054
20240906,134300,14195870100,17280,17270,17300,17270,996
20240906,134200,14178657390,17280,17280,17290,17270,1466
20240906,134100,14153320650,17280,17280,17280,17270,1371
20240906,134000,14129634330,17280,17280,17280,17270,416
20240906,133900,14122447390,17290,17280,17290,17280,1008
20240906,133800,14105026470,17290,17290,17290,17280,860
20240906,133700,14090164990,17280,17280,17290,17280,631
20240906,133600,14079260610,17290,17290,17290,17280,804
20240906,133500,14065362820,17290,17280,17290,17280,678
20240906,133400,14053644370,17290,17290,17300,17280,887
20240906,133300,14038309150,17290,17280,17300,17280,891
20240906,133200,14022906260,17290,17280,17290,17280,1009
20240906,133100,14005468830,17290,17270,17290,17260,663
20240906,133000,13994015480,17270,17280,17280,17270,739
20240906,132900,13981251210,17270,17280,17280,17270,451
20240906,132800,13973460650,17290,17270,17290,17270,692
20240906,132700,13961506800,17280,17280,17280,17260,1080
20240906,132600,13942854990,17280,17290,17290,17280,854
20240906,132500,13928093660,17290,17290,17300,17290,1345
20240906,132400,13904828500,17300,17300,17300,17290,1461
20240906,132300,13879558030,17300,17270,17300,17260,951
20240906,132200,13863124620,17270,17260,17300,17260,3071
20240906,132100,13810097840,17260,17260,17260,17250,1285
20240906,132000,13787921690,17260,17260,17270,17250,1763
20240906,131900,13757492840,17250,17250,17260,17250,2468
20240906,131800,13714917770,17250,17250,17260,17250,2771
20240906,131700,13667115750,17260,17260,17260,17250,912
20240906,131600,13651380480,17260,17260,17260,17250,524
20240906,131500,13642337940,17270,17270,17270,17260,906
20240906,131400,13626698020,17260,17260,17290,17260,427
20240906,131300,13619325790,17260,17270,17290,17250,567
20240906,131200,13609536100,17280,17250,17300,17240,2890
20240906,131100,13559691500,17250,17270,17310,17240,20485
20240906,131000,13206202700,17270,17270,17280,17270,700
20240906,130900,13194110930,17280,17270,17280,17260,405
20240906,130800,13187116120,17270,17280,17280,17260,1346
20240906,130700,13163870780,17280,17270,17280,17270,4824
20240906,130600,13080559550,17270,17300,17300,17270,393
20240906,130500,13073771210,17300,17300,17300,17270,7410
20240906,130400,12945690200,17290,17300,17310,17290,876
20240906,130300,12930535790,17300,17300,17310,17300,342
20240906,130200,12924618070,17300,17300,17310,17300,995
20240906,130100,12907400260,17310,17300,17310,17290,492
20240906,130000,12898890240,17320,17310,17320,17300,772
20240906,125900,12885531120,17310,17320,17320,17300,625
20240906,125800,12874714770,17320,17310,17320,17300,2795
20240906,125700,12826342620,17310,17310,17320,17300,1719
20240906,125600,12796584420,17300,17320,17320,17300,583
20240906,125500,12786497300,17320,17310,17320,17300,565
20240906,125400,12776718750,17320,17310,17320,17300,504
20240906,125300,12767996630,17320,17310,17320,17300,1773
20240906,125200,12737310580,17310,17300,17310,17300,1010
20240906,125100,12719833960,17310,17300,17310,17300,528
20240906,125000,12710697560,17300,17310,17310,17300,518
20240906,124900,12701735610,17310,17300,17310,17300,983
20240906,124800,12684725820,17310,17310,17310,17300,629
20240906,124700,12673842290,17310,17300,17310,17300,785
20240906,124600,12660256970,17300,17300,17310,17300,842
20240906,124500,12645689270,17310,17310,17310,17300,794
20240906,124400,12631952320,17300,17300,17310,17300,1070
20240906,124300,12613438710,17310,17300,17310,17300,643
20240906,124200,12602311690,17310,17310,17310,17300,934
20240906,124100,12586149520,17310,17320,17320,17310,5916
20240906,124000,12483742060,17320,17310,17320,17310,1008
20240906,123900,12466288140,17310,17320,17320,17310,1089
20240906,123800,12447435070,17320,17330,17340,17310,462
20240906,123700,12439434230,17330,17320,17350,17320,1022
20240906,123600,12421727170,17350,17310,17350,17310,286
20240906,123500,12416773950,17300,17300,17340,17290,1062
20240906,123400,12398400990,17300,17290,17340,17290,3560
20240906,123300,12336777760,17290,17310,17310,17290,485
20240906,123200,12328386810,17300,17300,17310,17290,452
20240906,123100,12320566810,17310,17290,17310,17290,714
20240906,123000,12308218620,17300,17290,17300,17290,815
20240906,122900,12294123370,17290,17300,17300,17290,781
20240906,122800,12280617420,17300,17290,17310,17290,772
20240906,122700,12267264170,17290,17300,17300,17290,1589
20240906,122600,12239779480,17310,17330,17330,17300,852
20240906,122500,12225023320,17330,17320,17330,17310,678
20240906,122400,12213277030,17320,17320,17330,17320,759
20240906,122300,12200130020,17320,17320,17330,17310,491
20240906,122200,12191626940,17320,17300,17320,17300,1580
20240906,122100,12164274350,17310,17290,17310,17290,1019
20240906,122000,12146643230,17300,17300,17300,17290,654
20240906,121900,12135334890,17300,17290,17300,17290,712
20240906,121800,12123022110,17300,17290,17300,17290,597
20240906,121700,12112697290,17290,17300,17310,17290,3856
20240906,121600,12046000100,17310,17300,17320,17290,1256
20240906,121500,12024270640,17300,17300,17310,17300,852
20240906,121400,12009529780,17300,17300,17310,17300,596
20240906,121300,11999218340,17300,17300,17320,17300,959
20240906,121200,11982624340,17310,17300,17310,17300,564
20240906,121100,11972865760,17310,17320,17320,17300,738
20240906,121000,11960091820,17310,17310,17320,17300,523
20240906,120900,11951037390,17320,17310,17320,17300,438
20240906,120800,11943457840,17320,17310,17320,17300,491
20240906,120700,11934961570,17320,17280,17330,17280,2701
20240906,120600,11888231300,17290,17290,17300,17280,718
20240906,120500,11875819620,17290,17270,17290,17270,1202
20240906,120400,11855051080,17270,17270,17290,17270,903
20240906,120300,11839450200,17280,17290,17290,17270,524
20240906,120200,11830394520,17290,17280,17290,17270,857
20240906,120100,11815587730,17290,17280,17290,17280,829
20240906,120000,11801261120,17290,17290,17290,17260,2457
20240906,115900,11758834500,17280,17280,17290,17270,1154
20240906,115800,11738894760,17270,17280,17280,17260,864
20240906,115700,11723974770,17280,17280,17290,17260,3962
20240906,115600,11655548430,17290,17300,17300,17270,1347
20240906,115500,11632264690,17290,17280,17300,17280,740
20240906,115400,11619468610,17290,17280,17290,17270,561
20240906,115300,11609771540,17280,17290,17290,17270,647
20240906,115200,11598593800,17290,17280,17300,17270,984
20240906,115100,11581593220,17300,17300,17310,17270,2719
20240906,115000,11534598180,17300,17300,17310,17290,777
20240906,114900,11521159350,17300,17290,17310,17290,526
20240906,114800,11512061840,17310,17290,17310,17280,257
20240906,114700,11507619210,17280,17300,17300,17280,888
20240906,114600,11492265820,17300,17290,17310,17290,647
20240906,114500,11481075030,17290,17290,17300,17280,2783
20240906,114400,11432965850,17290,17300,17300,17290,1809
20240906,114300,11401684800,17300,17290,17300,17290,881
20240906,114200,11386446490,17300,17310,17310,17290,3422
20240906,114100,11327250330,17310,17310,17310,17300,365
20240906,114000,11320935250,17310,17300,17310,17300,952
20240906,113900,11304463100,17310,17310,17310,17300,4315
20240906,113800,11229809380,17300,17310,17310,17300,1114
20240906,113700,11210532370,17310,17310,17320,17300,1322
20240906,113600,11187643600,17320,17320,17320,17300,2474
20240906,113500,11144822010,17320,17320,17320,17310,496
20240906,113400,11136235160,17320,17340,17340,17310,3954
20240906,113300,11067750410,17340,17340,17340,17330,416
20240906,113200,11060538280,17340,17350,17370,17330,1380
20240906,113100,11036596860,17350,17330,17360,17330,575
20240906,113000,11026628090,17340,17340,17360,17330,2769
20240906,112900,10978618140,17350,17350,17350,17340,1088
20240906,112800,10959748890,17350,17340,17350,17340,404
20240906,112700,10952742190,17350,17360,17370,17340,755
20240906,112600,10939640310,17360,17360,17370,17350,2407
20240906,112500,10897875850,17360,17350,17370,17350,1059
20240906,112400,10879494160,17360,17370,17370,17350,1073
20240906,112300,10860862860,17360,17370,17370,17360,1225
20240906,112200,10839596140,17370,17360,17370,17360,915
20240906,112100,10823708330,17360,17360,17370,17350,2302
20240906,112000,10783750270,17370,17370,17370,17360,1064
20240906,111900,10765274120,17370,17360,17370,17350,4363
20240906,111800,10689553770,17370,17360,17370,17360,520
20240906,111700,10680524990,17360,17370,17370,17360,962
20240906,111600,10663820270,17370,17360,17370,17360,1120
20240906,111500,10644373860,17370,17350,17370,17350,2433
20240906,111400,10602154500,17360,17360,17380,17350,10176
20240906,111300,10425501370,17370,17370,17380,17350,1467
20240906,111200,10400024890,17380,17370,17390,17360,2692
20240906,111100,10353269910,17390,17360,17390,17360,4194
20240906,111000,10280417960,17370,17360,17370,17360,2111
20240906,110900,10243753700,17370,17360,17370,17360,3090
20240906,110800,10190083590,17370,17370,17370,17360,1056
20240906,110700,10171744190,17370,17360,17370,17360,6566
20240906,110600,10057695600,17370,17350,17370,17340,3448
20240906,110500,9997875180,17360,17360,17360,17350,972
20240906,110400,9981007190,17360,17340,17370,17340,9092
20240906,110300,9823140790,17350,17350,17360,17340,1032
20240906,110200,9805237100,17350,17360,17360,17350,505
20240906,110100,9796473930,17360,17340,17370,17340,741
20240906,110000,9783614930,17350,17360,17370,17340,2782
20240906,105900,9735352570,17360,17360,17370,17350,4935
20240906,105800,9649698600,17360,17350,17370,17350,1058
20240906,105700,9631332350,17370,17360,17370,17350,2315
20240906,105600,9591125330,17360,17350,17360,17340,2059
20240906,105500,9555402650,17360,17360,17370,17350,6430
20240906,105400,9443774900,17360,17360,17370,17350,8388
20240906,105300,9298160860,17360,17350,17370,17350,5953
20240906,105200,9194840150,17350,17340,17350,17330,2394
20240906,105100,9153325130,17340,17360,17360,17340,1932
20240906,105000,9119811860,17360,17360,17370,17340,3885
20240906,104900,9052380890,17340,17320,17360,17320,4021
20240906,104800,8982658840,17330,17320,17340,17300,2872
20240906,104700,8932942270,17320,17300,17350,17300,3271
20240906,104600,8876281240,17300,17310,17320,17290,2677
20240906,104500,8829963010,17310,17320,17320,17300,2726
20240906,104400,8782786280,17320,17320,17340,17310,1541
20240906,104300,8756089010,17320,17310,17340,17300,2010
20240906,104200,8721287910,17310,17300,17310,17290,860
20240906,104100,8706410700,17300,17340,17340,17290,628
20240906,104000,8695538700,17340,17290,17350,17280,1616
20240906,103900,8667536280,17300,17310,17330,17290,5534
20240906,103800,8571756480,17300,17330,17330,17280,3644
20240906,103700,8508712260,17330,17310,17330,17310,1400
20240906,103600,8484463510,17320,17320,17320,17300,4670
20240906,103500,8403613920,17320,17320,17320,17310,2151
20240906,103400,8366372230,17310,17320,17330,17310,1806
20240906,103300,8335096550,17330,17320,17330,17320,3009
20240906,103200,8282959300,17320,17340,17340,17320,914
20240906,103100,8267120100,17340,17320,17350,17320,1013
20240906,103000,8249571240,17320,17360,17360,17320,2854
20240906,102900,8200101670,17360,17360,17360,17340,2361
20240906,102800,8159143710,17350,17310,17360,17310,1599
20240906,102700,8131409760,17320,17280,17350,17280,3969
20240906,102600,8062742970,17290,17290,17300,17280,912
20240906,102500,8046980890,17290,17290,17310,17290,1058
20240906,102400,8028682390,17310,17300,17310,17280,1647
20240906,102300,8000191180,17300,17280,17310,17260,2234
20240906,102200,7961565100,17280,17280,17300,17250,2377
20240906,102100,7920493440,17290,17240,17290,17240,3681
20240906,102000,7856956940,17240,17240,17260,17240,1019
20240906,101900,7839383210,17240,17250,17260,17230,5207
20240906,101800,7749574170,17240,17240,17250,17230,4838
20240906,101700,7666179990,17240,17240,17250,17230,3578
20240906,101600,7604495140,17250,17270,17270,17240,4547
20240906,101500,7526056940,17270,17260,17290,17260,1828
20240906,101400,7494489660,17270,17260,17300,17250,4314
20240906,101300,7420000090,17260,17260,17270,17250,1958
20240906,101200,7386208000,17260,17270,17280,17260,4534
20240906,101100,7307941760,17280,17260,17300,17240,2446
20240906,101000,7265731830,17260,17270,17300,17250,9116
20240906,100900,7108299520,17270,17310,17310,17270,13702
20240906,100800,6871380860,17300,17310,17320,17300,3982
20240906,100700,6802467160,17310,17310,17320,17310,3987
20240906,100600,6733437120,17320,17350,17350,17310,9500
20240906,100500,6568800300,17340,17360,17360,17340,3220
20240906,100400,6512964300,17340,17350,17370,17340,7346
20240906,100300,6385499940,17360,17360,17370,17350,751
20240906,100200,6372465190,17350,17390,17390,17350,13983
20240906,100100,6129626010,17390,17380,17400,17380,2658
20240906,100000,6083420180,17380,17390,17390,17370,3868
20240906,095900,6016220620,17390,17380,17390,17380,1180
20240906,095800,5995708970,17380,17380,17390,17380,1472
20240906,095700,5970122470,17380,17390,17400,17380,913
20240906,095600,5954251650,17380,17390,17400,17380,1625
20240906,095500,5925985630,17390,17380,17390,17380,1707
20240906,095400,5896310510,17380,17390,17390,17370,1753
20240906,095300,5865851430,17390,17390,17390,17370,2190
20240906,095200,5827787880,17380,17380,17390,17370,2077
20240906,095100,5791684240,17400,17420,17420,17360,1619
20240906,095000,5763506260,17420,17360,17430,17360,4171
20240906,094900,5691042280,17360,17370,17370,17360,1481
20240906,094800,5665326850,17360,17370,17370,17350,5492
20240906,094700,5569987940,17370,17370,17380,17350,5061
20240906,094600,5482114990,17380,17390,17400,17370,612
20240906,094500,5471473780,17390,17400,17400,17380,2516
20240906,094400,5427709700,17400,17430,17450,17400,4364
20240906,094300,5351747130,17430,17470,17470,17430,1158
20240906,094200,5331522580,17470,17400,17470,17360,20669
20240906,094100,4971347060,17380,17370,17380,17350,6231
20240906,094000,4863142440,17380,17380,17400,17370,1822
20240906,093900,4831480680,17380,17390,17420,17370,4917
20240906,093800,4745951600,17390,17360,17400,17360,4074
20240906,093700,4675168090,17360,17370,17370,17350,1397
20240906,093600,4650920400,17360,17390,17400,17350,9737
20240906,093500,4481785860,17380,17410,17410,17380,1331
20240906,093400,4458633290,17400,17400,17410,17380,2925
20240906,093300,4407767950,17390,17400,17410,17380,4393
20240906,093200,4331369360,17410,17430,17430,17390,3157
20240906,093100,4276421600,17430,17450,17460,17400,5455
20240906,093000,4181330250,17450,17390,17450,17390,5921
20240906,092900,4078225730,17390,17400,17410,17370,5746
20240906,092800,3978300660,17410,17390,17410,17390,1265
20240906,092700,3956296050,17380,17380,17420,17370,14800
20240906,092600,3698928060,17390,17410,17430,17380,17973
20240906,092500,3386144900,17420,17430,17440,17400,6390
20240906,092400,3274848870,17430,17440,17440,17420,1844
20240906,092300,3242709170,17430,17450,17450,17420,4520
20240906,092200,3163913740,17450,17450,17450,17440,3007
20240906,092100,3111466900,17450,17470,17470,17440,10022
20240906,092000,2936473970,17470,17460,17480,17440,4209
20240906,091900,2862960870,17450,17490,17500,17420,8673
20240906,091800,2711594960,17460,17540,17540,17440,24050
20240906,091700,2290875400,17540,17580,17580,17540,12278
20240906,091600,2075305540,17580,17620,17620,17580,7157
20240906,091500,1949329680,17630,17610,17630,17610,593
20240906,091400,1938882070,17620,17630,17630,17610,3134
20240906,091300,1883675800,17630,17630,17640,17610,2535
20240906,091200,1838998410,17630,17610,17650,17610,1727
20240906,091100,1808556490,17610,17620,17630,17600,9354
20240906,091000,1643790340,17600,17630,17680,17600,4677
20240906,090900,1561364060,17610,17590,17640,17570,5092
20240906,090800,1471789190,17590,17580,17610,17570,5715
20240906,090700,1371222650,17570,17610,17620,17570,14483
20240906,090600,1116273750,17610,17700,17700,17600,9255
20240906,090500,952982770,17730,17720,17730,17690,4874
20240906,090400,866666900,17720,17680,17720,17670,4346
20240906,090300,789754600,17690,17740,17740,17680,9024
20240906,090200,630024570,17740,17790,17790,17740,6771
20240906,090100,509779730,17800,17840,17840,17770,4967
20240906,090000,421451920,17830,17840,17890,17800,23479