stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,194700,11764363580,12130,12130,12130,12130,17122
20240926,194600,11764363580,12130,12130,12130,12130,0
20240926,194500,11764363580,12130,12130,12130,12130,0
20240926,194400,11764363580,12130,12130,12130,12130,0
20240926,194300,11764363580,12130,12130,12130,12130,0
20240926,194200,11764363580,12130,12130,12130,12130,0
20240926,194100,11764363580,12130,12130,12130,12130,0
20240926,194000,11764363580,12130,12130,12130,12130,0
20240926,193900,11764363580,12130,12130,12130,12130,0
20240926,193800,11764363580,12130,12130,12130,12130,0
20240926,193700,11764363580,12130,12130,12130,12130,0
20240926,193600,11764363580,12130,12130,12130,12130,0
20240926,193500,11764363580,12130,12130,12130,12130,0
20240926,193400,11764363580,12130,12130,12130,12130,0
20240926,193300,11764363580,12130,12130,12130,12130,0
20240926,193200,11764363580,12130,12130,12130,12130,0
20240926,193100,11764363580,12130,12130,12130,12130,0
20240926,193000,11764363580,12130,12130,12130,12130,0
20240926,192900,11764363580,12130,12130,12130,12130,0
20240926,192800,11764363580,12130,12130,12130,12130,0
20240926,192700,11764363580,12130,12130,12130,12130,0
20240926,192600,11764363580,12130,12130,12130,12130,0
20240926,192500,11764363580,12130,12130,12130,12130,0
20240926,192400,11764363580,12130,12130,12130,12130,0
20240926,192300,11764363580,12130,12130,12130,12130,0
20240926,192200,11764363580,12130,12130,12130,12130,0
20240926,192100,11764363580,12130,12130,12130,12130,0
20240926,192000,11764363580,12130,12130,12130,12130,0
20240926,191900,11764363580,12130,12130,12130,12130,0
20240926,191800,11764363580,12130,12130,12130,12130,0
20240926,191700,11764363580,12130,12130,12130,12130,17122
20240926,191600,11764363580,12130,12130,12130,12130,0
20240926,191500,11764363580,12130,12130,12130,12130,0
20240926,191400,11764363580,12130,12130,12130,12130,0
20240926,191300,11764363580,12130,12130,12130,12130,0
20240926,191200,11764363580,12130,12130,12130,12130,0
20240926,191100,11764363580,12130,12130,12130,12130,0
20240926,191000,11764363580,12130,12130,12130,12130,0
20240926,190900,11764363580,12130,12130,12130,12130,0
20240926,190800,11764363580,12130,12130,12130,12130,0
20240926,190700,11764363580,12130,12130,12130,12130,0
20240926,190600,11764363580,12130,12130,12130,12130,0
20240926,190500,11764363580,12130,12130,12130,12130,0
20240926,190400,11764363580,12130,12130,12130,12130,0
20240926,190300,11764363580,12130,12130,12130,12130,0
20240926,190200,11764363580,12130,12130,12130,12130,0
20240926,190100,11764363580,12130,12130,12130,12130,0
20240926,190000,11764363580,12130,12130,12130,12130,0
20240926,185900,11764363580,12130,12130,12130,12130,0
20240926,185800,11764363580,12130,12130,12130,12130,0
20240926,185700,11764363580,12130,12130,12130,12130,0
20240926,185600,11764363580,12130,12130,12130,12130,0
20240926,185500,11764363580,12130,12130,12130,12130,0
20240926,185400,11764363580,12130,12130,12130,12130,0
20240926,185300,11764363580,12130,12130,12130,12130,0
20240926,185200,11764363580,12130,12130,12130,12130,0
20240926,185100,11764363580,12130,12130,12130,12130,0
20240926,185000,11764363580,12130,12130,12130,12130,0
20240926,184900,11764363580,12130,12130,12130,12130,0
20240926,184800,11764363580,12130,12130,12130,12130,0
20240926,184700,11764363580,12130,12130,12130,12130,17122
20240926,184600,11764363580,12130,12130,12130,12130,0
20240926,184500,11764363580,12130,12130,12130,12130,0
20240926,184400,11764363580,12130,12130,12130,12130,0
20240926,184300,11764363580,12130,12130,12130,12130,0
20240926,184200,11764363580,12130,12130,12130,12130,0
20240926,184100,11764363580,12130,12130,12130,12130,0
20240926,184000,11764363580,12130,12130,12130,12130,0
20240926,183900,11764363580,12130,12130,12130,12130,0
20240926,183800,11764363580,12130,12130,12130,12130,0
20240926,183700,11764363580,12130,12130,12130,12130,0
20240926,183600,11764363580,12130,12130,12130,12130,0
20240926,183500,11764363580,12130,12130,12130,12130,0
20240926,183400,11764363580,12130,12130,12130,12130,0
20240926,183300,11764363580,12130,12130,12130,12130,0
20240926,183200,11764363580,12130,12130,12130,12130,0
20240926,183100,11764363580,12130,12130,12130,12130,0
20240926,183000,11764363580,12130,12130,12130,12130,0
20240926,182900,11764363580,12130,12130,12130,12130,0
20240926,182800,11764363580,12130,12130,12130,12130,0
20240926,182700,11764363580,12130,12130,12130,12130,0
20240926,182600,11764363580,12130,12130,12130,12130,0
20240926,182500,11764363580,12130,12130,12130,12130,0
20240926,182400,11764363580,12130,12130,12130,12130,0
20240926,182300,11764363580,12130,12130,12130,12130,0
20240926,182200,11764363580,12130,12130,12130,12130,0
20240926,182100,11764363580,12130,12130,12130,12130,0
20240926,182000,11764363580,12130,12130,12130,12130,0
20240926,181900,11764363580,12130,12130,12130,12130,0
20240926,181800,11764363580,12130,12130,12130,12130,0
20240926,181700,11764363580,12130,12130,12130,12130,17122
20240926,181600,11764363580,12130,12130,12130,12130,0
20240926,181500,11764363580,12130,12130,12130,12130,0
20240926,181400,11764363580,12130,12130,12130,12130,0
20240926,181300,11764363580,12130,12130,12130,12130,0
20240926,181200,11764363580,12130,12130,12130,12130,0
20240926,181100,11764363580,12130,12130,12130,12130,0
20240926,181000,11764363580,12130,12130,12130,12130,0
20240926,180900,11764363580,12130,12130,12130,12130,0
20240926,180800,11764363580,12130,12130,12130,12130,0
20240926,180700,11764363580,12130,12130,12130,12130,0
20240926,180600,11764363580,12130,12130,12130,12130,0
20240926,180500,11764363580,12130,12130,12130,12130,0
20240926,180400,11764363580,12130,12130,12130,12130,0
20240926,180300,11764363580,12130,12130,12130,12130,0
20240926,180200,11764363580,12130,12130,12130,12130,0
20240926,180100,11764363580,12130,12130,12130,12130,0
20240926,180000,11764363580,12130,12130,12130,12130,0
20240926,175900,11764363580,12130,12130,12130,12130,0
20240926,175800,11764363580,12130,12130,12130,12130,0
20240926,175700,11764363580,12130,12130,12130,12130,0
20240926,175600,11764363580,12130,12130,12130,12130,0
20240926,175500,11764363580,12130,12130,12130,12130,0
20240926,175400,11764363580,12130,12130,12130,12130,0
20240926,175300,11764363580,12130,12130,12130,12130,0
20240926,175200,11764363580,12130,12130,12130,12130,0
20240926,175100,11764363580,12130,12130,12130,12130,0
20240926,175000,11764363580,12130,12130,12130,12130,0
20240926,174900,11764363580,12130,12130,12130,12130,0
20240926,174800,11764363580,12130,12130,12130,12130,0
20240926,174700,11764363580,12130,12130,12130,12130,17122
20240926,174600,11764363580,12130,12130,12130,12130,0
20240926,174500,11764363580,12130,12130,12130,12130,0
20240926,174400,11764363580,12130,12130,12130,12130,0
20240926,174300,11764363580,12130,12130,12130,12130,0
20240926,174200,11764363580,12130,12130,12130,12130,0
20240926,174100,11764363580,12130,12130,12130,12130,0
20240926,174000,11764363580,12130,12130,12130,12130,0
20240926,173900,11764363580,12130,12130,12130,12130,0
20240926,173800,11764363580,12130,12130,12130,12130,0
20240926,173700,11764363580,12130,12130,12130,12130,0
20240926,173600,11764363580,12130,12130,12130,12130,0
20240926,173500,11764363580,12130,12130,12130,12130,0
20240926,173400,11764363580,12130,12130,12130,12130,0
20240926,173300,11764363580,12130,12130,12130,12130,0
20240926,173200,11764363580,12130,12130,12130,12130,0
20240926,173100,11764363580,12130,12130,12130,12130,0
20240926,173000,11764363580,12130,12130,12130,12130,0
20240926,172900,11764363580,12130,12130,12130,12130,0
20240926,172800,11764363580,12130,12130,12130,12130,0
20240926,172700,11764363580,12130,12130,12130,12130,0
20240926,172600,11764363580,12130,12130,12130,12130,0
20240926,172500,11764363580,12130,12130,12130,12130,0
20240926,172400,11764363580,12130,12130,12130,12130,0
20240926,172300,11764363580,12130,12130,12130,12130,0
20240926,172200,11764363580,12130,12130,12130,12130,0
20240926,172100,11764363580,12130,12130,12130,12130,0
20240926,172000,11764363580,12130,12130,12130,12130,0
20240926,171900,11764363580,12130,12130,12130,12130,0
20240926,171800,11764363580,12130,12130,12130,12130,0
20240926,171700,11764363580,12130,12130,12130,12130,17122
20240926,171600,11764363580,12130,12130,12130,12130,0
20240926,171500,11764363580,12130,12130,12130,12130,0
20240926,171400,11764363580,12130,12130,12130,12130,0
20240926,171300,11764363580,12130,12130,12130,12130,0
20240926,171200,11764363580,12130,12130,12130,12130,0
20240926,171100,11764363580,12130,12130,12130,12130,0
20240926,171000,11764363580,12130,12130,12130,12130,0
20240926,170900,11764363580,12130,12130,12130,12130,0
20240926,170800,11764363580,12130,12130,12130,12130,0
20240926,170700,11764363580,12130,12130,12130,12130,0
20240926,170600,11764363580,12130,12130,12130,12130,0
20240926,170500,11764363580,12130,12130,12130,12130,0
20240926,170400,11764363580,12130,12130,12130,12130,0
20240926,170300,11764363580,12130,12130,12130,12130,0
20240926,170200,11764363580,12130,12130,12130,12130,0
20240926,170100,11764363580,12130,12130,12130,12130,0
20240926,170000,11764363580,12130,12130,12130,12130,0
20240926,165900,11764363580,12130,12130,12130,12130,0
20240926,165800,11764363580,12130,12130,12130,12130,0
20240926,165700,11764363580,12130,12130,12130,12130,0
20240926,165600,11764363580,12130,12130,12130,12130,0
20240926,165500,11764363580,12130,12130,12130,12130,0
20240926,165400,11764363580,12130,12130,12130,12130,0
20240926,165300,11764363580,12130,12130,12130,12130,0
20240926,165200,11764363580,12130,12130,12130,12130,0
20240926,165100,11764363580,12130,12130,12130,12130,0
20240926,165000,11764363580,12130,12130,12130,12130,0
20240926,164900,11764363580,12130,12130,12130,12130,0
20240926,164800,11764363580,12130,12130,12130,12130,0
20240926,164700,11764363580,12130,12130,12130,12130,17122
20240926,164600,11764363580,12130,12130,12130,12130,0
20240926,164500,11764363580,12130,12130,12130,12130,0
20240926,164400,11764363580,12130,12130,12130,12130,0
20240926,164300,11764363580,12130,12130,12130,12130,0
20240926,164200,11764363580,12130,12130,12130,12130,0
20240926,164100,11764363580,12130,12130,12130,12130,0
20240926,164000,11764363580,12130,12130,12130,12130,0
20240926,163900,11764363580,12130,12130,12130,12130,0
20240926,163800,11764363580,12130,12130,12130,12130,0
20240926,163700,11764363580,12130,12130,12130,12130,0
20240926,163600,11764363580,12130,12130,12130,12130,0
20240926,163500,11764363580,12130,12130,12130,12130,0
20240926,163400,11764363580,12130,12130,12130,12130,0
20240926,163300,11764363580,12130,12130,12130,12130,0
20240926,163200,11764363580,12130,12130,12130,12130,0
20240926,163100,11764363580,12130,12130,12130,12130,0
20240926,163000,11764363580,12130,12130,12130,12130,0
20240926,162900,11764363580,12130,12130,12130,12130,0
20240926,162800,11764363580,12130,12130,12130,12130,0
20240926,162700,11764363580,12130,12130,12130,12130,0
20240926,162600,11764363580,12130,12130,12130,12130,0
20240926,162500,11764363580,12130,12130,12130,12130,0
20240926,162400,11764363580,12130,12130,12130,12130,0
20240926,162300,11764363580,12130,12130,12130,12130,0
20240926,162200,11764363580,12130,12130,12130,12130,0
20240926,162100,11764363580,12130,12130,12130,12130,0
20240926,162000,11764363580,12130,12130,12130,12130,0
20240926,161900,11764363580,12130,12130,12130,12130,0
20240926,161800,11764363580,12130,12130,12130,12130,0
20240926,161700,11764363580,12130,12130,12130,12130,17122
20240926,161600,11764363580,12130,12130,12130,12130,0
20240926,161500,11764363580,12130,12130,12130,12130,0
20240926,161400,11764363580,12130,12130,12130,12130,0
20240926,161300,11764363580,12130,12130,12130,12130,0
20240926,161200,11764363580,12130,12130,12130,12130,0
20240926,161100,11764363580,12130,12130,12130,12130,0
20240926,161000,11764363580,12130,12130,12130,12130,0
20240926,160900,11764363580,12130,12130,12130,12130,0
20240926,160800,11764363580,12130,12130,12130,12130,0
20240926,160700,11764363580,12130,12130,12130,12130,0
20240926,160600,11764363580,12130,12130,12130,12130,0
20240926,160500,11764363580,12130,12130,12130,12130,0
20240926,160400,11764363580,12130,12130,12130,12130,0
20240926,160300,11764363580,12130,12130,12130,12130,0
20240926,160200,11764363580,12130,12130,12130,12130,0
20240926,160100,11764363580,12130,12130,12130,12130,0
20240926,160000,11764363580,12130,12130,12130,12130,0
20240926,155900,11764363580,12130,12130,12130,12130,0
20240926,155800,11764363580,12130,12130,12130,12130,0
20240926,155700,11764363580,12130,12130,12130,12130,0
20240926,155600,11764363580,12130,12130,12130,12130,0
20240926,155500,11764363580,12130,12130,12130,12130,0
20240926,155400,11764363580,12130,12130,12130,12130,0
20240926,155300,11764363580,12130,12130,12130,12130,0
20240926,155200,11764363580,12130,12130,12130,12130,0
20240926,155100,11764363580,12130,12130,12130,12130,0
20240926,155000,11764363580,12130,12130,12130,12130,0
20240926,154900,11764363580,12130,12130,12130,12130,0
20240926,154800,11764363580,12130,12130,12130,12130,0
20240926,154700,11764363580,12130,12130,12130,12130,17122
20240926,154600,11764363580,12130,12130,12130,12130,0
20240926,154500,11764363580,12130,12130,12130,12130,0
20240926,154400,11764363580,12130,12130,12130,12130,0
20240926,154300,11764363580,12130,12130,12130,12130,0
20240926,154200,11764363580,12130,12130,12130,12130,0
20240926,154100,11764363580,12130,12130,12130,12130,0
20240926,154000,11764363580,12130,12130,12130,12130,0
20240926,153900,11764363580,12130,12130,12130,12130,0
20240926,153800,11764363580,12130,12130,12130,12130,0
20240926,153700,11764363580,12130,12130,12130,12130,0
20240926,153600,11764363580,12130,12130,12130,12130,0
20240926,153500,11764363580,12130,12130,12130,12130,0
20240926,153400,11764363580,12130,12130,12130,12130,0
20240926,153300,11764363580,12130,12130,12130,12130,0
20240926,153200,11764363580,12130,12130,12130,12130,0
20240926,153100,11764363580,12130,12130,12130,12130,0
20240926,153000,11764363580,12130,12130,12130,12130,17122
20240926,152900,11556673720,12110,12110,12110,12110,0
20240926,152800,11556673720,12110,12110,12110,12110,0
20240926,152700,11556673720,12110,12110,12110,12110,0
20240926,152600,11556673720,12110,12110,12110,12110,0
20240926,152500,11556673720,12110,12110,12110,12110,0
20240926,152400,11556673720,12110,12110,12110,12110,0
20240926,152300,11556673720,12110,12110,12110,12110,0
20240926,152200,11556673720,12110,12110,12110,12110,0
20240926,152100,11556673720,12110,12110,12110,12110,0
20240926,152000,11556673720,12110,12110,12110,12110,0
20240926,151900,11556673720,12110,12100,12120,12100,1799
20240926,151800,11534893710,12090,12110,12110,12090,6278
20240926,151700,11458982850,12100,12110,12120,12100,2214
20240926,151600,11432183960,12110,12120,12120,12110,2512
20240926,151500,11401757880,12120,12120,12120,12110,1694
20240926,151400,11381241390,12110,12120,12120,12110,810
20240926,151300,11371431790,12120,12100,12120,12100,1733
20240926,151200,11350450030,12100,12110,12110,12100,3477
20240926,151100,11308373670,12110,12110,12110,12100,255
20240926,151000,11305287120,12110,12120,12120,12100,829
20240926,150900,11295248260,12120,12120,12120,12100,1266
20240926,150800,11279915440,12120,12120,12130,12090,9907
20240926,150700,11159974700,12130,12120,12130,12110,599
20240926,150600,11152716920,12120,12120,12120,12100,2673
20240926,150500,11120342040,12120,12130,12130,12120,1495
20240926,150400,11102216460,12130,12110,12130,12110,827
20240926,150300,11092198580,12120,12140,12140,12120,2332
20240926,150200,11063912160,12140,12120,12140,12110,1476
20240926,150100,11046027440,12120,12120,12120,12110,1440
20240926,150000,11028587010,12120,12140,12140,12120,1397
20240926,145900,11011649530,12150,12130,12150,12120,2896
20240926,145800,10976512220,12130,12130,12140,12120,920
20240926,145700,10965354100,12140,12120,12140,12120,6865
20240926,145600,10882053560,12120,12110,12120,12110,1653
20240926,145500,10862025320,12110,12110,12120,12110,1724
20240926,145400,10841144550,12120,12110,12120,12100,408
20240926,145300,10836203170,12110,12100,12110,12100,335
20240926,145200,10832147830,12100,12120,12120,12100,1290
20240926,145100,10816525170,12120,12110,12120,12110,850
20240926,145000,10806229620,12120,12120,12130,12120,692
20240926,144900,10797842380,12110,12120,12120,12110,1136
20240926,144800,10784076760,12120,12110,12120,12110,406
20240926,144700,10779156240,12110,12130,12130,12110,1008
20240926,144600,10766940580,12130,12130,12140,12120,1888
20240926,144500,10744045720,12130,12150,12150,12130,2252
20240926,144400,10716702860,12150,12140,12150,12140,1332
20240926,144300,10700522980,12140,12140,12150,12140,3311
20240926,144200,10660298550,12140,12140,12150,12140,1507
20240926,144100,10641990010,12150,12130,12150,12130,2945
20240926,144000,10606239260,12130,12130,12140,12130,401
20240926,143900,10601375080,12140,12140,12140,12130,3238
20240926,143800,10562075880,12130,12130,12140,12130,4295
20240926,143700,10509960020,12130,12120,12130,12120,1790
20240926,143600,10488263530,12120,12110,12130,12110,764
20240926,143500,10479001870,12120,12130,12130,12120,930
20240926,143400,10467723700,12130,12120,12130,12120,644
20240926,143300,10459913980,12120,12120,12130,12120,1015
20240926,143200,10447605080,12130,12120,12130,12120,495
20240926,143100,10441603920,12120,12120,12130,12110,2272
20240926,143000,10414051780,12120,12120,12130,12120,1007
20240926,142900,10401841890,12120,12120,12120,12120,1428
20240926,142800,10384534530,12120,12120,12120,12110,2865
20240926,142700,10349832380,12110,12110,12120,12110,793
20240926,142600,10340227510,12110,12090,12110,12090,1771
20240926,142500,10318796640,12080,12080,12100,12080,1342
20240926,142400,10302573770,12080,12090,12090,12080,882
20240926,142300,10291913110,12080,12080,12090,12080,785
20240926,142200,10282427300,12080,12080,12090,12070,717
20240926,142100,10273766300,12090,12090,12090,12080,694
20240926,142000,10265380340,12090,12110,12110,12090,406
20240926,141900,10260469500,12110,12090,12110,12090,540
20240926,141800,10253935920,12080,12090,12100,12080,1278
20240926,141700,10238490530,12090,12100,12100,12090,1217
20240926,141600,10223771270,12090,12080,12090,12080,657
20240926,141500,10215831020,12080,12090,12100,12080,923
20240926,141400,10204672720,12090,12100,12110,12090,387
20240926,141300,10199992620,12110,12090,12110,12090,1226
20240926,141200,10185160330,12090,12100,12100,12060,3146
20240926,141100,10147177190,12090,12090,12100,12090,1973
20240926,141000,10123320960,12100,12110,12110,12100,398
20240926,140900,10118504920,12110,12110,12120,12100,1039
20240926,140800,10105928240,12100,12100,12110,12100,248
20240926,140700,10102927320,12100,12110,12110,12100,1532
20240926,140600,10084380410,12110,12110,12110,12100,1126
20240926,140500,10070746860,12110,12120,12120,12110,1243
20240926,140400,10055693420,12120,12130,12130,12120,2301
20240926,140300,10027803230,12130,12130,12130,12120,2629
20240926,140200,9995918380,12140,12150,12150,12140,1065
20240926,140100,9982987160,12140,12150,12160,12140,977
20240926,140000,9971121600,12150,12160,12160,12150,262
20240926,135900,9967938280,12150,12150,12150,12140,3043
20240926,135800,9930975840,12150,12140,12150,12140,919
20240926,135700,9919819170,12140,12150,12150,12140,1991
20240926,135600,9895644130,12140,12140,12150,12140,636
20240926,135500,9887921080,12140,12140,12140,12130,1635
20240926,135400,9868072890,12130,12120,12140,12120,1085
20240926,135300,9854909170,12120,12130,12130,12120,1049
20240926,135200,9842184810,12130,12110,12130,12110,2164
20240926,135100,9815937400,12120,12120,12130,12120,1329
20240926,135000,9799827900,12110,12120,12120,12110,114
20240926,134900,9798446230,12110,12110,12110,12110,350
20240926,134800,9794207730,12100,12120,12120,12100,2863
20240926,134700,9759539130,12110,12120,12120,12110,477
20240926,134600,9753758390,12120,12120,12120,12110,722
20240926,134500,9745009470,12120,12120,12120,12120,2550
20240926,134400,9714103470,12120,12130,12130,12120,657
20240926,134300,9706134140,12130,12140,12140,12130,389
20240926,134200,9701415560,12140,12140,12140,12130,516
20240926,134100,9695151680,12130,12120,12130,12120,504
20240926,134000,9689038710,12120,12130,12130,12120,3509
20240926,133900,9646505180,12140,12140,12140,12140,541
20240926,133800,9639937440,12130,12140,12140,12130,1769
20240926,133700,9618465410,12140,12130,12140,12120,1450
20240926,133600,9600876550,12140,12160,12160,12140,647
20240926,133500,9593015930,12150,12090,12150,12090,17678
20240926,133400,9378507920,12090,12090,12090,12080,883
20240926,133300,9367835110,12090,12090,12090,12080,688
20240926,133200,9359521560,12080,12080,12090,12060,1558
20240926,133100,9340702830,12080,12050,12080,12050,2201
20240926,133000,9314143430,12040,12030,12040,12030,1122
20240926,132900,9300636550,12040,12030,12040,12030,923
20240926,132800,9289527800,12030,12050,12050,12030,1145
20240926,132700,9275739530,12050,12030,12050,12030,508
20240926,132600,9269623690,12040,12040,12040,12040,1828
20240926,132500,9247614570,12040,12050,12050,12040,271
20240926,132400,9244351680,12050,12050,12050,12040,814
20240926,132300,9234545220,12040,12040,12040,12040,165
20240926,132200,9232558620,12040,12050,12050,12040,1131
20240926,132100,9218939360,12040,12050,12050,12040,260
20240926,132000,9215806470,12050,12050,12060,12050,309
20240926,131900,9212082470,12050,12050,12060,12050,1209
20240926,131800,9197508360,12050,12050,12050,12050,367
20240926,131700,9193086010,12050,12050,12050,12050,923
20240926,131600,9181963860,12050,12040,12050,12040,771
20240926,131500,9172675840,12040,12050,12050,12040,210
20240926,131400,9170146800,12050,12050,12050,12040,1095
20240926,131300,9156954450,12040,12030,12040,12030,1904
20240926,131200,9134036300,12030,12040,12050,12030,1592
20240926,131100,9114871570,12050,12050,12050,12040,1414
20240926,131000,9097841110,12050,12040,12050,12040,519
20240926,130900,9091592300,12040,12050,12060,12040,1807
20240926,130800,9069824340,12050,12060,12060,12050,2645
20240926,130700,9037951330,12060,12060,12060,12060,168
20240926,130600,9035925250,12060,12050,12060,12050,578
20240926,130500,9028956950,12050,12060,12060,12050,1470
20240926,130400,9011241890,12060,12060,12070,12060,594
20240926,130300,9004073810,12060,12060,12060,12060,440
20240926,130200,8998767410,12070,12070,12070,12060,648
20240926,130100,8990947950,12070,12070,12070,12060,478
20240926,130000,8985179310,12070,12060,12070,12060,474
20240926,125900,8979462860,12050,12060,12070,12050,2580
20240926,125800,8948327440,12060,12060,12060,12050,216
20240926,125700,8945722490,12060,12080,12080,12050,1289
20240926,125600,8930176820,12070,12060,12070,12060,671
20240926,125500,8922081420,12060,12070,12070,12060,375
20240926,125400,8917557170,12080,12070,12080,12070,413
20240926,125300,8912570130,12060,12070,12070,12060,392
20240926,125200,8907841430,12070,12070,12080,12060,774
20240926,125100,8898504980,12070,12060,12070,12060,988
20240926,125000,8886580240,12070,12080,12080,12060,454
20240926,124900,8881100610,12080,12080,12080,12080,416
20240926,124800,8876075330,12080,12060,12080,12060,183
20240926,124700,8873866790,12080,12080,12080,12070,1030
20240926,124600,8861430340,12080,12070,12080,12060,1227
20240926,124500,8846623250,12080,12080,12080,12080,145
20240926,124400,8844871650,12100,12070,12100,12070,354
20240926,124300,8840593260,12070,12090,12090,12070,1088
20240926,124200,8827454230,12090,12100,12100,12090,980
20240926,124100,8815605030,12100,12110,12110,12100,510
20240926,124000,8809429610,12110,12100,12110,12100,233
20240926,123900,8806610270,12110,12110,12110,12100,538
20240926,123800,8800098430,12110,12090,12110,12090,441
20240926,123700,8794761500,12100,12100,12100,12100,275
20240926,123600,8791434000,12100,12090,12100,12090,769
20240926,123500,8782130840,12090,12100,12100,12090,518
20240926,123400,8775867550,12100,12100,12100,12100,1101
20240926,123300,8762545450,12100,12090,12100,12090,3009
20240926,123200,8726153880,12090,12090,12090,12080,590
20240926,123100,8719026100,12080,12080,12080,12080,486
20240926,123000,8713155220,12080,12080,12080,12070,258
20240926,122900,8710038610,12080,12070,12080,12070,1993
20240926,122800,8685975490,12080,12080,12080,12070,653
20240926,122700,8678087290,12080,12070,12080,12070,248
20240926,122600,8675093920,12070,12070,12080,12060,917
20240926,122500,8664026240,12070,12070,12070,12060,170
20240926,122400,8661974380,12070,12080,12080,12060,762
20240926,122300,8652773070,12080,12070,12080,12070,311
20240926,122200,8649018770,12070,12070,12070,12070,686
20240926,122100,8640738750,12070,12070,12070,12060,2609
20240926,122000,8609250760,12070,12070,12070,12070,10
20240926,121900,8609130060,12060,12070,12070,12060,1516
20240926,121800,8590845020,12070,12070,12070,12060,1212
20240926,121700,8576217180,12080,12100,12100,12080,634
20240926,121600,8568555440,12090,12080,12090,12080,1218
20240926,121500,8553836560,12080,12090,12090,12080,927
20240926,121400,8542634130,12090,12100,12100,12090,1027
20240926,121300,8530214450,12100,12100,12100,12100,697
20240926,121200,8521780750,12100,12100,12100,12100,300
20240926,121100,8518150750,12110,12100,12110,12100,1336
20240926,121000,8501981430,12100,12110,12110,12100,280
20240926,120900,8498591130,12110,12110,12120,12110,676
20240926,120800,8490402210,12110,12110,12110,12110,443
20240926,120700,8485037480,12110,12120,12120,12110,741
20240926,120600,8476063960,12120,12110,12130,12110,1859
20240926,120500,8453526160,12100,12120,12120,12100,1186
20240926,120400,8439173980,12120,12120,12120,12100,471
20240926,120300,8433465920,12120,12110,12130,12110,808
20240926,120200,8423673500,12120,12120,12120,12110,251
20240926,120100,8420632110,12120,12100,12120,12100,309
20240926,120000,8416888800,12110,12120,12120,12100,135
20240926,115900,8415253920,12120,12120,12120,12120,226
20240926,115800,8412514800,12110,12120,12120,12100,1951
20240926,115700,8388894580,12120,12120,12120,12110,476
20240926,115600,8383126830,12130,12130,12140,12130,249
20240926,115500,8380106420,12130,12130,12130,12120,430
20240926,115400,8374893530,12130,12130,12140,12120,1286
20240926,115300,8359286730,12110,12130,12140,12110,2755
20240926,115200,8325864240,12130,12120,12130,12110,728
20240926,115100,8317036590,12120,12110,12120,12110,2122
20240926,115000,8291328200,12110,12120,12120,12110,389
20240926,114900,8286616470,12120,12120,12120,12110,2237
20240926,114800,8259520160,12120,12110,12120,12110,1106
20240926,114700,8246124430,12110,12120,12120,12110,773
20240926,114600,8236761950,12120,12110,12120,12110,938
20240926,114500,8225396630,12110,12110,12120,12110,110
20240926,114400,8224064190,12120,12120,12120,12100,1429
20240926,114300,8206765930,12120,12110,12120,12100,1826
20240926,114200,8184660710,12120,12110,12120,12110,294
20240926,114100,8181100130,12110,12110,12120,12110,399
20240926,114000,8176264370,12100,12100,12110,12090,716
20240926,113900,8167603440,12100,12120,12120,12100,330
20240926,113800,8163607820,12100,12130,12130,12100,1143
20240926,113700,8149774560,12130,12140,12140,12130,1523
20240926,113600,8131285430,12130,12110,12140,12100,5081
20240926,113500,8069679360,12100,12120,12120,12100,2339
20240926,113400,8041374290,12120,12120,12120,12110,401
20240926,113300,8036516950,12120,12120,12130,12120,620
20240926,113200,8029002330,12120,12120,12130,12120,980
20240926,113100,8017124150,12120,12110,12120,12110,2011
20240926,113000,7992763900,12110,12110,12120,12100,1767
20240926,112900,7971367350,12110,12100,12110,12100,1752
20240926,112800,7950168130,12100,12080,12100,12080,806
20240926,112700,7940421090,12080,12090,12100,12080,604
20240926,112600,7933115540,12080,12090,12090,12080,685
20240926,112500,7924836970,12080,12090,12100,12070,847
20240926,112400,7914602660,12090,12080,12100,12080,1993
20240926,112300,7890506030,12090,12090,12090,12080,703
20240926,112200,7882009230,12090,12080,12090,12070,986
20240926,112100,7870101870,12080,12070,12080,12070,783
20240926,112000,7860646710,12070,12070,12080,12070,532
20240926,111900,7854225130,12080,12080,12080,12080,932
20240926,111800,7842966570,12090,12080,12090,12080,1706
20240926,111700,7822353080,12080,12070,12080,12070,285
20240926,111600,7818910390,12070,12080,12090,12070,3157
20240926,111500,7780778680,12090,12090,12090,12080,805
20240926,111400,7771049020,12080,12090,12090,12080,391
20240926,111300,7766322410,12090,12080,12090,12080,1358
20240926,111200,7749912870,12080,12080,12080,12070,433
20240926,111100,7744682340,12070,12080,12080,12070,1176
20240926,111000,7730477770,12080,12070,12080,12070,978
20240926,110900,7718671940,12080,12070,12080,12060,170
20240926,110800,7716620040,12070,12060,12070,12060,2416
20240926,110700,7687471470,12050,12040,12050,12040,926
20240926,110600,7676316220,12030,12040,12050,12030,4770
20240926,110500,7618889870,12040,12050,12050,12040,1594
20240926,110400,7599697600,12050,12050,12050,12040,192
20240926,110300,7597384460,12050,12060,12060,12050,370
20240926,110200,7592925360,12050,12050,12060,12050,903
20240926,110100,7582044090,12050,12050,12060,12040,397
20240926,110000,7577260720,12050,12050,12050,12040,1045
20240926,105900,7564672080,12040,12050,12050,12040,991
20240926,105800,7552739950,12050,12050,12050,12040,2176
20240926,105700,7526540190,12050,12040,12050,12040,1183
20240926,105600,7512293540,12030,12020,12030,12020,1039
20240926,105500,7499794420,12020,12010,12030,12010,754
20240926,105400,7490731310,12020,12020,12020,12020,1117
20240926,105300,7477304970,12020,12030,12030,12020,124
20240926,105200,7475814270,12030,12020,12030,12010,913
20240926,105100,7464836440,12010,12020,12020,12010,203
20240926,105000,7462397420,12020,12020,12030,12020,219
20240926,104900,7459765020,12030,12030,12030,12010,290
20240926,104800,7456279260,12030,12020,12030,12020,240
20240926,104700,7453394350,12010,12000,12020,12000,717
20240926,104600,7444784320,12010,12000,12010,12000,882
20240926,104500,7434198160,12000,12010,12010,12000,153
20240926,104400,7432362080,12010,12000,12010,11990,634
20240926,104300,7424752140,11990,12000,12000,11990,1133
20240926,104200,7411163910,11990,11990,12000,11990,1647
20240926,104100,7391405460,11990,12000,12010,11990,1445
20240926,104000,7374073680,11990,12000,12000,11990,365
20240926,103900,7369695180,12000,12010,12010,12000,1708
20240926,103800,7349195920,12000,12000,12010,12000,2731
20240926,103700,7316415750,12010,12010,12020,12000,566
20240926,103600,7309618870,12010,12010,12010,12000,585
20240926,103500,7302593330,12010,11980,12010,11980,2499
20240926,103400,7272615370,11980,11990,11990,11980,456
20240926,103300,7267152470,11980,11980,11980,11970,2301
20240926,103200,7239593500,11970,11990,11990,11970,2657
20240926,103100,7207773450,11980,11990,12000,11980,3263
20240926,103000,7168671300,11990,11990,12000,11990,4377
20240926,102900,7116182490,11990,12010,12010,11990,2595
20240926,102800,7085050760,12010,12010,12010,12000,3690
20240926,102700,7040770610,12010,12020,12020,12010,7347
20240926,102600,6952529860,12020,12040,12040,12020,1461
20240926,102500,6934956070,12030,12040,12040,12030,1430
20240926,102400,6917742750,12050,12050,12050,12040,423
20240926,102300,6912645610,12050,12060,12070,12040,662
20240926,102200,6904665150,12070,12070,12070,12070,301
20240926,102100,6901032080,12070,12070,12080,12070,501
20240926,102000,6894984960,12030,12070,12070,12010,5383
20240926,101900,6830223370,12050,12070,12080,12050,946
20240926,101800,6818805340,12070,12040,12080,12040,1148
20240926,101700,6804959870,12040,12040,12070,12040,3084
20240926,101600,6767796540,12040,12030,12040,12030,754
20240926,101500,6758722980,12020,12030,12040,12020,426
20240926,101400,6753599300,12030,12020,12030,12020,295
20240926,101300,6750050680,12020,12020,12020,12010,1968
20240926,101200,6726397420,12020,12010,12020,12010,362
20240926,101100,6722049480,12010,12020,12030,12010,2891
20240926,101000,6687319810,12020,12010,12030,12010,716
20240926,100900,6678714820,12020,12010,12020,12000,2998
20240926,100800,6642714950,12020,12020,12020,12000,8026
20240926,100700,6546292740,12020,12030,12040,12020,3376
20240926,100600,6505674500,12040,12030,12040,12030,813
20240926,100500,6495891780,12030,12040,12040,12030,318
20240926,100400,6492066000,12030,12050,12050,12030,1765
20240926,100300,6470825060,12050,12040,12050,12040,1201
20240926,100200,6456359580,12050,12040,12060,12040,2063
20240926,100100,6431498050,12040,12020,12050,12020,1514
20240926,100000,6413282070,12030,12020,12030,12010,1324
20240926,095900,6397366590,12020,12050,12050,12010,8647
20240926,095800,6293385410,12050,12050,12050,12040,1464
20240926,095700,6275744590,12050,12040,12050,12030,2284
20240926,095600,6248236250,12040,12050,12060,12030,7603
20240926,095500,6156683770,12050,12080,12100,12050,6596
20240926,095400,6077040240,12080,12080,12090,12080,924
20240926,095300,6065878170,12080,12080,12080,12070,1866
20240926,095200,6043342590,12080,12100,12110,12070,9747
20240926,095100,5925490560,12100,12130,12130,12090,9940
20240926,095000,5805113170,12130,12120,12140,12110,2439
20240926,094900,5775551780,12130,12110,12130,12110,2768
20240926,094800,5741996130,12110,12150,12150,12110,3321
20240926,094700,5701732930,12140,12130,12150,12120,2088
20240926,094600,5676397490,12130,12110,12130,12110,909
20240926,094500,5665385650,12110,12160,12170,12110,6164
20240926,094400,5590533840,12160,12180,12180,12160,3581
20240926,094300,5546967920,12180,12180,12190,12170,1684
20240926,094200,5526465210,12200,12190,12210,12190,4516
20240926,094100,5471377410,12210,12230,12230,12190,3883
20240926,094000,5423936700,12230,12190,12240,12190,22516
20240926,093900,5149138650,12190,12190,12210,12180,532
20240926,093800,5142650820,12190,12180,12190,12180,1329
20240926,093700,5126463540,12180,12190,12210,12150,5954
20240926,093600,5053856540,12180,12120,12180,12120,3638
20240926,093500,5009634870,12120,12080,12130,12080,6530
20240926,093400,4930590700,12100,12130,12160,12080,7443
20240926,093300,4840477730,12140,12160,12170,12140,2663
20240926,093200,4808130770,12160,12190,12190,12160,3071
20240926,093100,4770719900,12180,12170,12180,12170,761
20240926,093000,4761453070,12170,12150,12170,12140,6549
20240926,092900,4681862220,12150,12150,12170,12140,3001
20240926,092800,4645406760,12150,12120,12150,12090,9072
20240926,092700,4535513740,12120,12170,12180,12120,7207
20240926,092600,4447948240,12170,12190,12190,12160,4124
20240926,092500,4397755410,12190,12180,12240,12180,6059
20240926,092400,4323866440,12250,12280,12280,12180,20323
20240926,092300,4075370640,12290,12270,12300,12270,9684
20240926,092200,3956350300,12280,12270,12290,12270,7497
20240926,092100,3864259460,12280,12270,12280,12250,12437
20240926,092000,3711690570,12250,12250,12280,12220,12513
20240926,091900,3558232590,12250,12200,12250,12190,7342
20240926,091800,3468498510,12210,12220,12250,12210,7277
20240926,091700,3379510260,12220,12270,12270,12210,5725
20240926,091600,3309364470,12250,12190,12280,12180,19077
20240926,091500,3075753950,12200,12220,12230,12170,5957
20240926,091400,3003099830,12240,12240,12250,12210,4723
20240926,091300,2945332350,12240,12190,12240,12180,26943
20240926,091200,2616513150,12190,12150,12190,12150,6402
20240926,091100,2538565080,12140,12110,12160,12110,3312
20240926,091000,2498368470,12100,12080,12140,12080,7824
20240926,090900,2403620890,12090,12110,12110,12070,6143
20240926,090800,2329355720,12110,12150,12170,12110,5092
20240926,090700,2267504530,12160,12080,12160,12080,12903
20240926,090600,2111192090,12080,12060,12100,12050,4313
20240926,090500,2059103290,12050,12070,12080,12010,12596
20240926,090400,1907473420,12080,12130,12140,12070,14133
20240926,090300,1736453040,12110,12130,12150,12090,24333
20240926,090200,1441687510,12130,12090,12150,12050,16375
20240926,090100,1243591600,12120,12220,12250,12070,28832
20240926,090000,892823990,12220,12280,12300,12180,72765