stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,204200,3111948590,5150,5150,5150,5150,22160
20240923,204100,3111948590,5150,5150,5150,5150,0
20240923,204000,3111948590,5150,5150,5150,5150,0
20240923,203900,3111948590,5150,5150,5150,5150,0
20240923,203800,3111948590,5150,5150,5150,5150,0
20240923,203700,3111948590,5150,5150,5150,5150,0
20240923,203600,3111948590,5150,5150,5150,5150,0
20240923,203500,3111948590,5150,5150,5150,5150,0
20240923,203400,3111948590,5150,5150,5150,5150,0
20240923,203300,3111948590,5150,5150,5150,5150,0
20240923,203200,3111948590,5150,5150,5150,5150,0
20240923,203100,3111948590,5150,5150,5150,5150,0
20240923,203000,3111948590,5150,5150,5150,5150,0
20240923,202900,3111948590,5150,5150,5150,5150,0
20240923,202800,3111948590,5150,5150,5150,5150,0
20240923,202700,3111948590,5150,5150,5150,5150,0
20240923,202600,3111948590,5150,5150,5150,5150,0
20240923,202500,3111948590,5150,5150,5150,5150,0
20240923,202400,3111948590,5150,5150,5150,5150,0
20240923,202300,3111948590,5150,5150,5150,5150,0
20240923,202200,3111948590,5150,5150,5150,5150,0
20240923,202100,3111948590,5150,5150,5150,5150,0
20240923,202000,3111948590,5150,5150,5150,5150,0
20240923,201900,3111948590,5150,5150,5150,5150,0
20240923,201800,3111948590,5150,5150,5150,5150,0
20240923,201700,3111948590,5150,5150,5150,5150,0
20240923,201600,3111948590,5150,5150,5150,5150,0
20240923,201500,3111948590,5150,5150,5150,5150,0
20240923,201400,3111948590,5150,5150,5150,5150,0
20240923,201300,3111948590,5150,5150,5150,5150,0
20240923,201200,3111948590,5150,5150,5150,5150,22160
20240923,201100,3111948590,5150,5150,5150,5150,0
20240923,201000,3111948590,5150,5150,5150,5150,0
20240923,200900,3111948590,5150,5150,5150,5150,0
20240923,200800,3111948590,5150,5150,5150,5150,0
20240923,200700,3111948590,5150,5150,5150,5150,0
20240923,200600,3111948590,5150,5150,5150,5150,0
20240923,200500,3111948590,5150,5150,5150,5150,0
20240923,200400,3111948590,5150,5150,5150,5150,0
20240923,200300,3111948590,5150,5150,5150,5150,0
20240923,200200,3111948590,5150,5150,5150,5150,0
20240923,200100,3111948590,5150,5150,5150,5150,0
20240923,200000,3111948590,5150,5150,5150,5150,0
20240923,195900,3111948590,5150,5150,5150,5150,0
20240923,195800,3111948590,5150,5150,5150,5150,0
20240923,195700,3111948590,5150,5150,5150,5150,0
20240923,195600,3111948590,5150,5150,5150,5150,0
20240923,195500,3111948590,5150,5150,5150,5150,0
20240923,195400,3111948590,5150,5150,5150,5150,0
20240923,195300,3111948590,5150,5150,5150,5150,0
20240923,195200,3111948590,5150,5150,5150,5150,0
20240923,195100,3111948590,5150,5150,5150,5150,0
20240923,195000,3111948590,5150,5150,5150,5150,0
20240923,194900,3111948590,5150,5150,5150,5150,0
20240923,194800,3111948590,5150,5150,5150,5150,0
20240923,194700,3111948590,5150,5150,5150,5150,0
20240923,194600,3111948590,5150,5150,5150,5150,0
20240923,194500,3111948590,5150,5150,5150,5150,0
20240923,194400,3111948590,5150,5150,5150,5150,0
20240923,194300,3111948590,5150,5150,5150,5150,0
20240923,194200,3111948590,5150,5150,5150,5150,22160
20240923,194100,3111948590,5150,5150,5150,5150,0
20240923,194000,3111948590,5150,5150,5150,5150,0
20240923,193900,3111948590,5150,5150,5150,5150,0
20240923,193800,3111948590,5150,5150,5150,5150,0
20240923,193700,3111948590,5150,5150,5150,5150,0
20240923,193600,3111948590,5150,5150,5150,5150,0
20240923,193500,3111948590,5150,5150,5150,5150,0
20240923,193400,3111948590,5150,5150,5150,5150,0
20240923,193300,3111948590,5150,5150,5150,5150,0
20240923,193200,3111948590,5150,5150,5150,5150,0
20240923,193100,3111948590,5150,5150,5150,5150,0
20240923,193000,3111948590,5150,5150,5150,5150,0
20240923,192900,3111948590,5150,5150,5150,5150,0
20240923,192800,3111948590,5150,5150,5150,5150,0
20240923,192700,3111948590,5150,5150,5150,5150,0
20240923,192600,3111948590,5150,5150,5150,5150,0
20240923,192500,3111948590,5150,5150,5150,5150,0
20240923,192400,3111948590,5150,5150,5150,5150,0
20240923,192300,3111948590,5150,5150,5150,5150,0
20240923,192200,3111948590,5150,5150,5150,5150,0
20240923,192100,3111948590,5150,5150,5150,5150,0
20240923,192000,3111948590,5150,5150,5150,5150,0
20240923,191900,3111948590,5150,5150,5150,5150,0
20240923,191800,3111948590,5150,5150,5150,5150,0
20240923,191700,3111948590,5150,5150,5150,5150,0
20240923,191600,3111948590,5150,5150,5150,5150,0
20240923,191500,3111948590,5150,5150,5150,5150,0
20240923,191400,3111948590,5150,5150,5150,5150,0
20240923,191300,3111948590,5150,5150,5150,5150,0
20240923,191200,3111948590,5150,5150,5150,5150,22160
20240923,191100,3111948590,5150,5150,5150,5150,0
20240923,191000,3111948590,5150,5150,5150,5150,0
20240923,190900,3111948590,5150,5150,5150,5150,0
20240923,190800,3111948590,5150,5150,5150,5150,0
20240923,190700,3111948590,5150,5150,5150,5150,0
20240923,190600,3111948590,5150,5150,5150,5150,0
20240923,190500,3111948590,5150,5150,5150,5150,0
20240923,190400,3111948590,5150,5150,5150,5150,0
20240923,190300,3111948590,5150,5150,5150,5150,0
20240923,190200,3111948590,5150,5150,5150,5150,0
20240923,190100,3111948590,5150,5150,5150,5150,0
20240923,190000,3111948590,5150,5150,5150,5150,0
20240923,185900,3111948590,5150,5150,5150,5150,0
20240923,185800,3111948590,5150,5150,5150,5150,0
20240923,185700,3111948590,5150,5150,5150,5150,0
20240923,185600,3111948590,5150,5150,5150,5150,0
20240923,185500,3111948590,5150,5150,5150,5150,0
20240923,185400,3111948590,5150,5150,5150,5150,0
20240923,185300,3111948590,5150,5150,5150,5150,0
20240923,185200,3111948590,5150,5150,5150,5150,0
20240923,185100,3111948590,5150,5150,5150,5150,0
20240923,185000,3111948590,5150,5150,5150,5150,0
20240923,184900,3111948590,5150,5150,5150,5150,0
20240923,184800,3111948590,5150,5150,5150,5150,0
20240923,184700,3111948590,5150,5150,5150,5150,0
20240923,184600,3111948590,5150,5150,5150,5150,0
20240923,184500,3111948590,5150,5150,5150,5150,0
20240923,184400,3111948590,5150,5150,5150,5150,0
20240923,184300,3111948590,5150,5150,5150,5150,0
20240923,184200,3111948590,5150,5150,5150,5150,22160
20240923,184100,3111948590,5150,5150,5150,5150,0
20240923,184000,3111948590,5150,5150,5150,5150,0
20240923,183900,3111948590,5150,5150,5150,5150,0
20240923,183800,3111948590,5150,5150,5150,5150,0
20240923,183700,3111948590,5150,5150,5150,5150,0
20240923,183600,3111948590,5150,5150,5150,5150,0
20240923,183500,3111948590,5150,5150,5150,5150,0
20240923,183400,3111948590,5150,5150,5150,5150,0
20240923,183300,3111948590,5150,5150,5150,5150,0
20240923,183200,3111948590,5150,5150,5150,5150,0
20240923,183100,3111948590,5150,5150,5150,5150,0
20240923,183000,3111948590,5150,5150,5150,5150,0
20240923,182900,3111948590,5150,5150,5150,5150,0
20240923,182800,3111948590,5150,5150,5150,5150,0
20240923,182700,3111948590,5150,5150,5150,5150,0
20240923,182600,3111948590,5150,5150,5150,5150,0
20240923,182500,3111948590,5150,5150,5150,5150,0
20240923,182400,3111948590,5150,5150,5150,5150,0
20240923,182300,3111948590,5150,5150,5150,5150,0
20240923,182200,3111948590,5150,5150,5150,5150,0
20240923,182100,3111948590,5150,5150,5150,5150,0
20240923,182000,3111948590,5150,5150,5150,5150,0
20240923,181900,3111948590,5150,5150,5150,5150,0
20240923,181800,3111948590,5150,5150,5150,5150,0
20240923,181700,3111948590,5150,5150,5150,5150,0
20240923,181600,3111948590,5150,5150,5150,5150,0
20240923,181500,3111948590,5150,5150,5150,5150,0
20240923,181400,3111948590,5150,5150,5150,5150,0
20240923,181300,3111948590,5150,5150,5150,5150,0
20240923,181200,3111948590,5150,5150,5150,5150,22160
20240923,181100,3111948590,5150,5150,5150,5150,0
20240923,181000,3111948590,5150,5150,5150,5150,0
20240923,180900,3111948590,5150,5150,5150,5150,0
20240923,180800,3111948590,5150,5150,5150,5150,0
20240923,180700,3111948590,5150,5150,5150,5150,0
20240923,180600,3111948590,5150,5150,5150,5150,0
20240923,180500,3111948590,5150,5150,5150,5150,0
20240923,180400,3111948590,5150,5150,5150,5150,0
20240923,180300,3111948590,5150,5150,5150,5150,0
20240923,180200,3111948590,5150,5150,5150,5150,0
20240923,180100,3111948590,5150,5150,5150,5150,0
20240923,180000,3111948590,5150,5150,5150,5150,0
20240923,175900,3111948590,5150,5150,5150,5150,0
20240923,175800,3111948590,5150,5150,5150,5150,0
20240923,175700,3111948590,5150,5150,5150,5150,0
20240923,175600,3111948590,5150,5150,5150,5150,0
20240923,175500,3111948590,5150,5150,5150,5150,0
20240923,175400,3111948590,5150,5150,5150,5150,0
20240923,175300,3111948590,5150,5150,5150,5150,0
20240923,175200,3111948590,5150,5150,5150,5150,0
20240923,175100,3111948590,5150,5150,5150,5150,0
20240923,175000,3111948590,5150,5150,5150,5150,0
20240923,174900,3111948590,5150,5150,5150,5150,0
20240923,174800,3111948590,5150,5150,5150,5150,0
20240923,174700,3111948590,5150,5150,5150,5150,0
20240923,174600,3111948590,5150,5150,5150,5150,0
20240923,174500,3111948590,5150,5150,5150,5150,0
20240923,174400,3111948590,5150,5150,5150,5150,0
20240923,174300,3111948590,5150,5150,5150,5150,0
20240923,174200,3111948590,5150,5150,5150,5150,22160
20240923,174100,3111948590,5150,5150,5150,5150,0
20240923,174000,3111948590,5150,5150,5150,5150,0
20240923,173900,3111948590,5150,5150,5150,5150,0
20240923,173800,3111948590,5150,5150,5150,5150,0
20240923,173700,3111948590,5150,5150,5150,5150,0
20240923,173600,3111948590,5150,5150,5150,5150,0
20240923,173500,3111948590,5150,5150,5150,5150,0
20240923,173400,3111948590,5150,5150,5150,5150,0
20240923,173300,3111948590,5150,5150,5150,5150,0
20240923,173200,3111948590,5150,5150,5150,5150,0
20240923,173100,3111948590,5150,5150,5150,5150,0
20240923,173000,3111948590,5150,5150,5150,5150,0
20240923,172900,3111948590,5150,5150,5150,5150,0
20240923,172800,3111948590,5150,5150,5150,5150,0
20240923,172700,3111948590,5150,5150,5150,5150,0
20240923,172600,3111948590,5150,5150,5150,5150,0
20240923,172500,3111948590,5150,5150,5150,5150,0
20240923,172400,3111948590,5150,5150,5150,5150,0
20240923,172300,3111948590,5150,5150,5150,5150,0
20240923,172200,3111948590,5150,5150,5150,5150,0
20240923,172100,3111948590,5150,5150,5150,5150,0
20240923,172000,3111948590,5150,5150,5150,5150,0
20240923,171900,3111948590,5150,5150,5150,5150,0
20240923,171800,3111948590,5150,5150,5150,5150,0
20240923,171700,3111948590,5150,5150,5150,5150,0
20240923,171600,3111948590,5150,5150,5150,5150,0
20240923,171500,3111948590,5150,5150,5150,5150,0
20240923,171400,3111948590,5150,5150,5150,5150,0
20240923,171300,3111948590,5150,5150,5150,5150,0
20240923,171200,3111948590,5150,5150,5150,5150,22160
20240923,171100,3111948590,5150,5150,5150,5150,0
20240923,171000,3111948590,5150,5150,5150,5150,0
20240923,170900,3111948590,5150,5150,5150,5150,0
20240923,170800,3111948590,5150,5150,5150,5150,0
20240923,170700,3111948590,5150,5150,5150,5150,0
20240923,170600,3111948590,5150,5150,5150,5150,0
20240923,170500,3111948590,5150,5150,5150,5150,0
20240923,170400,3111948590,5150,5150,5150,5150,0
20240923,170300,3111948590,5150,5150,5150,5150,0
20240923,170200,3111948590,5150,5150,5150,5150,0
20240923,170100,3111948590,5150,5150,5150,5150,0
20240923,170000,3111948590,5150,5150,5150,5150,0
20240923,165900,3111948590,5150,5150,5150,5150,0
20240923,165800,3111948590,5150,5150,5150,5150,0
20240923,165700,3111948590,5150,5150,5150,5150,0
20240923,165600,3111948590,5150,5150,5150,5150,0
20240923,165500,3111948590,5150,5150,5150,5150,0
20240923,165400,3111948590,5150,5150,5150,5150,0
20240923,165300,3111948590,5150,5150,5150,5150,0
20240923,165200,3111948590,5150,5150,5150,5150,0
20240923,165100,3111948590,5150,5150,5150,5150,0
20240923,165000,3111948590,5150,5150,5150,5150,0
20240923,164900,3111948590,5150,5150,5150,5150,0
20240923,164800,3111948590,5150,5150,5150,5150,0
20240923,164700,3111948590,5150,5150,5150,5150,0
20240923,164600,3111948590,5150,5150,5150,5150,0
20240923,164500,3111948590,5150,5150,5150,5150,0
20240923,164400,3111948590,5150,5150,5150,5150,0
20240923,164300,3111948590,5150,5150,5150,5150,0
20240923,164200,3111948590,5150,5150,5150,5150,22160
20240923,164100,3111948590,5150,5150,5150,5150,0
20240923,164000,3111948590,5150,5150,5150,5150,0
20240923,163900,3111948590,5150,5150,5150,5150,0
20240923,163800,3111948590,5150,5150,5150,5150,0
20240923,163700,3111948590,5150,5150,5150,5150,0
20240923,163600,3111948590,5150,5150,5150,5150,0
20240923,163500,3111948590,5150,5150,5150,5150,0
20240923,163400,3111948590,5150,5150,5150,5150,0
20240923,163300,3111948590,5150,5150,5150,5150,0
20240923,163200,3111948590,5150,5150,5150,5150,0
20240923,163100,3111948590,5150,5150,5150,5150,0
20240923,163000,3111948590,5150,5150,5150,5150,0
20240923,162900,3111948590,5150,5150,5150,5150,0
20240923,162800,3111948590,5150,5150,5150,5150,0
20240923,162700,3111948590,5150,5150,5150,5150,0
20240923,162600,3111948590,5150,5150,5150,5150,0
20240923,162500,3111948590,5150,5150,5150,5150,0
20240923,162400,3111948590,5150,5150,5150,5150,0
20240923,162300,3111948590,5150,5150,5150,5150,0
20240923,162200,3111948590,5150,5150,5150,5150,0
20240923,162100,3111948590,5150,5150,5150,5150,0
20240923,162000,3111948590,5150,5150,5150,5150,0
20240923,161900,3111948590,5150,5150,5150,5150,0
20240923,161800,3111948590,5150,5150,5150,5150,0
20240923,161700,3111948590,5150,5150,5150,5150,0
20240923,161600,3111948590,5150,5150,5150,5150,0
20240923,161500,3111948590,5150,5150,5150,5150,0
20240923,161400,3111948590,5150,5150,5150,5150,0
20240923,161300,3111948590,5150,5150,5150,5150,0
20240923,161200,3111948590,5150,5150,5150,5150,22160
20240923,161100,3111948590,5150,5150,5150,5150,0
20240923,161000,3111948590,5150,5150,5150,5150,0
20240923,160900,3111948590,5150,5150,5150,5150,0
20240923,160800,3111948590,5150,5150,5150,5150,0
20240923,160700,3111948590,5150,5150,5150,5150,0
20240923,160600,3111948590,5150,5150,5150,5150,0
20240923,160500,3111948590,5150,5150,5150,5150,0
20240923,160400,3111948590,5150,5150,5150,5150,0
20240923,160300,3111948590,5150,5150,5150,5150,0
20240923,160200,3111948590,5150,5150,5150,5150,0
20240923,160100,3111948590,5150,5150,5150,5150,0
20240923,160000,3111948590,5150,5150,5150,5150,0
20240923,155900,3111948590,5150,5150,5150,5150,0
20240923,155800,3111948590,5150,5150,5150,5150,0
20240923,155700,3111948590,5150,5150,5150,5150,0
20240923,155600,3111948590,5150,5150,5150,5150,0
20240923,155500,3111948590,5150,5150,5150,5150,0
20240923,155400,3111948590,5150,5150,5150,5150,0
20240923,155300,3111948590,5150,5150,5150,5150,0
20240923,155200,3111948590,5150,5150,5150,5150,0
20240923,155100,3111948590,5150,5150,5150,5150,0
20240923,155000,3111948590,5150,5150,5150,5150,0
20240923,154900,3111948590,5150,5150,5150,5150,0
20240923,154800,3111948590,5150,5150,5150,5150,0
20240923,154700,3111948590,5150,5150,5150,5150,0
20240923,154600,3111948590,5150,5150,5150,5150,0
20240923,154500,3111948590,5150,5150,5150,5150,0
20240923,154400,3111948590,5150,5150,5150,5150,0
20240923,154300,3111948590,5150,5150,5150,5150,0
20240923,154200,3111948590,5150,5150,5150,5150,22160
20240923,154100,3111948590,5150,5150,5150,5150,0
20240923,154000,3111948590,5150,5150,5150,5150,0
20240923,153900,3111948590,5150,5150,5150,5150,0
20240923,153800,3111948590,5150,5150,5150,5150,0
20240923,153700,3111948590,5150,5150,5150,5150,0
20240923,153600,3111948590,5150,5150,5150,5150,0
20240923,153500,3111948590,5150,5150,5150,5150,0
20240923,153400,3111948590,5150,5150,5150,5150,0
20240923,153300,3111948590,5150,5150,5150,5150,0
20240923,153200,3111948590,5150,5150,5150,5150,0
20240923,153100,3111948590,5150,5150,5150,5150,0
20240923,153000,3111948590,5150,5150,5150,5150,22160
20240923,152900,2997824590,5170,5170,5170,5170,0
20240923,152800,2997824590,5170,5170,5170,5170,0
20240923,152700,2997824590,5170,5170,5170,5170,0
20240923,152600,2997824590,5170,5170,5170,5170,0
20240923,152500,2997824590,5170,5170,5170,5170,0
20240923,152400,2997824590,5170,5170,5170,5170,0
20240923,152300,2997824590,5170,5170,5170,5170,0
20240923,152200,2997824590,5170,5170,5170,5170,0
20240923,152100,2997824590,5170,5170,5170,5170,0
20240923,152000,2997824590,5170,5170,5170,5170,0
20240923,151900,2997824590,5170,5170,5170,5150,2282
20240923,151800,2986053350,5160,5170,5170,5150,3145
20240923,151700,2969839800,5170,5170,5170,5150,821
20240923,151600,2965602230,5170,5190,5190,5130,3846
20240923,151500,2945816170,5200,5150,5200,5140,12732
20240923,151400,2880026550,5150,5150,5150,5140,451
20240923,151300,2877708300,5150,5140,5150,5130,2112
20240923,151200,2866852570,5140,5140,5140,5130,1209
20240923,151100,2860649500,5140,5130,5140,5120,6650
20240923,151000,2826485850,5130,5130,5130,5120,213
20240923,150900,2825394910,5130,5130,5140,5110,2028
20240923,150800,2815001990,5130,5110,5130,5110,2662
20240923,150700,2801370360,5110,5120,5130,5110,1179
20240923,150600,2795335620,5120,5110,5130,5110,1209
20240923,150500,2789143560,5110,5120,5120,5110,1456
20240923,150400,2781697950,5120,5110,5130,5110,169
20240923,150300,2780831250,5120,5110,5120,5100,1121
20240923,150200,2775102300,5110,5120,5130,5100,1432
20240923,150100,2767774350,5120,5150,5150,5090,42094
20240923,150000,2552884080,5150,5150,5150,5120,1790
20240923,145900,2543712290,5150,5150,5150,5130,645
20240923,145800,2540403400,5130,5150,5150,5130,801
20240923,145700,2536294250,5130,5150,5150,5120,8864
20240923,145600,2490805210,5160,5160,5160,5150,252
20240923,145500,2489505390,5160,5160,5160,5160,14
20240923,145400,2489433150,5150,5150,5150,5150,130
20240923,145300,2488763650,5150,5150,5150,5150,513
20240923,145200,2486121700,5150,5160,5160,5140,2873
20240923,145100,2471314960,5160,5160,5160,5160,221
20240923,145000,2470174600,5160,5150,5160,5140,1639
20240923,144900,2461729570,5150,5160,5160,5150,78
20240923,144800,2461327780,5160,5160,5160,5140,225
20240923,144700,2460166810,5160,5150,5160,5140,2236
20240923,144600,2448668910,5150,5160,5160,5150,1001
20240923,144500,2443513690,5160,5160,5160,5150,1244
20240923,144400,2437106820,5160,5150,5160,5150,1482
20240923,144300,2429474500,5150,5160,5160,5140,2728
20240923,144200,2415422790,5150,5150,5160,5140,1654
20240923,144100,2406904670,5160,5130,5160,5130,1052
20240923,144000,2401487390,5140,5150,5150,5140,289
20240923,143900,2400001910,5150,5140,5150,5130,800
20240923,143800,2395892290,5160,5160,5160,5140,796
20240923,143700,2391794970,5160,5140,5160,5140,4
20240923,143600,2391774370,5140,5150,5160,5140,1359
20240923,143500,2384780520,5160,5150,5160,5140,412
20240923,143400,2382658900,5150,5160,5160,5140,2797
20240923,143300,2368268310,5160,5150,5160,5140,1091
20240923,143200,2362645690,5150,5140,5150,5130,741
20240923,143100,2358836930,5130,5140,5150,5130,1590
20240923,143000,2350667810,5150,5150,5150,5130,441
20240923,142900,2348405300,5150,5140,5150,5130,1247
20240923,142800,2342000730,5150,5130,5150,5130,805
20240923,142700,2337862450,5130,5150,5150,5130,1336
20240923,142600,2330992470,5140,5130,5150,5130,709
20240923,142500,2327348210,5130,5130,5130,5130,208
20240923,142400,2326281170,5130,5140,5150,5130,928
20240923,142300,2321516570,5140,5130,5140,5130,2500
20240923,142200,2308690390,5130,5140,5140,5130,405
20240923,142100,2306610740,5130,5130,5130,5130,561
20240923,142000,2303732810,5130,5130,5140,5130,690
20240923,141900,2300193070,5130,5130,5140,5130,1081
20240923,141800,2294647410,5130,5130,5140,5120,2263
20240923,141700,2283041910,5130,5130,5150,5130,1308
20240923,141600,2276329780,5140,5130,5160,5130,264
20240923,141500,2274973510,5130,5130,5140,5130,1324
20240923,141400,2268181360,5130,5140,5160,5130,2364
20240923,141300,2256030140,5140,5140,5140,5140,366
20240923,141200,2254148900,5140,5140,5150,5140,267
20240923,141100,2252776470,5140,5140,5150,5140,873
20240923,141000,2248280550,5140,5150,5150,5140,89
20240923,140900,2247822220,5150,5150,5150,5150,1137
20240923,140800,2241966670,5150,5150,5160,5150,2933
20240923,140700,2226861690,5150,5160,5160,5150,1572
20240923,140600,2218764280,5150,5160,5160,5150,177
20240923,140500,2217852630,5160,5160,5160,5160,434
20240923,140400,2215613190,5160,5160,5160,5160,557
20240923,140300,2212739070,5160,5160,5160,5160,20
20240923,140200,2212635870,5160,5160,5160,5160,30
20240923,140100,2212481070,5160,5160,5160,5160,31
20240923,140000,2212321110,5170,5160,5170,5160,117
20240923,135900,2211716320,5170,5170,5170,5170,60
20240923,135800,2211406120,5170,5160,5170,5160,130
20240923,135700,2210734340,5170,5160,5170,5160,457
20240923,135600,2208376120,5150,5150,5160,5150,225
20240923,135500,2207215340,5160,5150,5160,5150,290
20240923,135400,2205721740,5160,5160,5160,5160,882
20240923,135300,2201170620,5170,5170,5170,5170,0
20240923,135200,2201170620,5170,5170,5170,5170,522
20240923,135100,2198471880,5170,5180,5180,5170,513
20240923,135000,2195814660,5180,5180,5180,5180,4
20240923,134900,2195793940,5170,5170,5170,5170,192
20240923,134800,2194801300,5180,5180,5180,5180,0
20240923,134700,2194801300,5180,5180,5180,5170,108
20240923,134600,2194241870,5180,5190,5190,5180,41
20240923,134500,2194029280,5190,5180,5190,5170,192
20240923,134400,2193034200,5170,5180,5180,5170,2632
20240923,134300,2179421760,5180,5180,5190,5170,2010
20240923,134200,2169010000,5190,5170,5190,5160,3502
20240923,134100,2150881630,5170,5160,5170,5160,646
20240923,134000,2147546910,5160,5160,5160,5160,11
20240923,133900,2147490150,5160,5160,5170,5160,18
20240923,133800,2147397260,5160,5170,5170,5160,435
20240923,133700,2145152650,5160,5170,5170,5160,8
20240923,133600,2145111320,5160,5180,5180,5160,288
20240923,133500,2143621880,5180,5150,5180,5150,1818
20240923,133400,2134222900,5150,5170,5170,5150,75
20240923,133300,2133835460,5150,5160,5160,5150,2195
20240923,133200,2122509280,5160,5150,5160,5150,252
20240923,133100,2121208990,5150,5150,5170,5140,602
20240923,133000,2118102270,5140,5140,5140,5140,185
20240923,132900,2117151370,5140,5150,5150,5140,715
20240923,132800,2113469180,5150,5140,5150,5140,198
20240923,132700,2112451400,5140,5150,5160,5140,509
20240923,132600,2109830070,5140,5150,5150,5140,184
20240923,132500,2108884080,5150,5140,5150,5140,2011
20240923,132400,2098544610,5140,5150,5150,5140,5867
20240923,132300,2068329570,5150,5150,5160,5150,809
20240923,132200,2064160790,5160,5160,5160,5160,20
20240923,132100,2064057590,5160,5160,5160,5150,1092
20240923,132000,2058431870,5160,5150,5170,5150,2920
20240923,131900,2043387650,5150,5150,5150,5150,263
20240923,131800,2042033200,5150,5150,5160,5150,210
20240923,131700,2040950420,5150,5160,5160,5150,366
20240923,131600,2039061870,5160,5160,5160,5160,1059
20240923,131500,2033597430,5170,5170,5170,5170,38
20240923,131400,2033400970,5160,5160,5160,5160,790
20240923,131300,2029324570,5160,5160,5170,5160,1819
20240923,131200,2019929850,5160,5160,5160,5160,1888
20240923,131100,2010187770,5170,5170,5170,5160,66
20240923,131000,2009846560,5170,5170,5170,5160,193
20240923,130900,2008849980,5170,5170,5170,5170,640
20240923,130800,2005541180,5170,5170,5170,5170,100
20240923,130700,2005024180,5170,5170,5170,5170,200
20240923,130600,2003990180,5170,5170,5170,5170,520
20240923,130500,2001301780,5170,5160,5170,5160,156
20240923,130400,2000496760,5160,5170,5170,5160,139
20240923,130300,1999778140,5170,5170,5170,5160,177
20240923,130200,1998864260,5160,5170,5180,5160,34
20240923,130100,1998688360,5170,5170,5170,5170,43
20240923,130000,1998466050,5160,5170,5170,5160,53
20240923,125900,1998192060,5160,5180,5180,5160,109
20240923,125800,1997628520,5170,5170,5180,5160,1887
20240923,125700,1987886770,5170,5170,5170,5170,592
20240923,125600,1984826130,5170,5180,5180,5170,22
20240923,125500,1984712190,5180,5190,5190,5180,379
20240923,125400,1982748940,5180,5190,5190,5180,342
20240923,125300,1980973970,5180,5190,5190,5180,2
20240923,125200,1980963600,5180,5180,5180,5180,0
20240923,125100,1980963600,5180,5180,5180,5180,136
20240923,125000,1980259120,5180,5180,5180,5170,102
20240923,124900,1979730770,5180,5180,5190,5180,14
20240923,124800,1979658230,5170,5170,5170,5170,87
20240923,124700,1979208440,5170,5190,5190,5170,1140
20240923,124600,1973310170,5190,5190,5190,5180,562
20240923,124500,1970398970,5180,5190,5190,5180,101
20240923,124400,1969874790,5190,5190,5190,5190,1
20240923,124300,1969869600,5180,5190,5190,5180,632
20240923,124200,1966595620,5190,5180,5190,5180,251
20240923,124100,1965295390,5180,5190,5190,5180,501
20240923,124000,1962695210,5190,5180,5190,5180,253
20240923,123900,1961382150,5180,5180,5190,5180,377
20240923,123800,1959425730,5180,5180,5180,5180,0
20240923,123700,1959425730,5180,5190,5190,5180,4
20240923,123600,1959404980,5170,5170,5170,5170,0
20240923,123500,1959404980,5170,5190,5190,5170,152
20240923,123400,1958619100,5170,5180,5180,5170,18
20240923,123300,1958525890,5160,5170,5170,5160,444
20240923,123200,1956234650,5160,5160,5160,5150,1021
20240923,123100,1950967020,5160,5170,5170,5150,7364
20240923,123000,1912977840,5170,5170,5170,5170,467
20240923,122900,1910563450,5170,5170,5170,5170,150
20240923,122800,1909787950,5170,5170,5170,5170,135
20240923,122700,1909090000,5180,5170,5180,5170,30
20240923,122600,1908934880,5170,5180,5190,5170,703
20240923,122500,1905296250,5180,5170,5180,5170,62
20240923,122400,1904975100,5170,5190,5190,5170,405
20240923,122300,1902878020,5170,5190,5190,5170,101
20240923,122200,1902353850,5190,5170,5190,5170,2674
20240923,122100,1888525010,5170,5180,5180,5170,1892
20240923,122000,1878733180,5180,5180,5180,5180,64
20240923,121900,1878401660,5190,5190,5190,5190,403
20240923,121800,1876310090,5190,5180,5190,5180,14
20240923,121700,1876237450,5180,5180,5180,5180,1
20240923,121600,1876232270,5180,5190,5190,5180,39
20240923,121500,1876030220,5180,5180,5180,5180,116
20240923,121400,1875429340,5190,5190,5190,5180,109
20240923,121300,1874863650,5180,5190,5190,5180,460
20240923,121200,1872477750,5200,5190,5200,5190,110
20240923,121100,1871906730,5190,5190,5190,5190,10
20240923,121000,1871854830,5200,5190,5200,5190,3
20240923,120900,1871839240,5200,5190,5200,5180,88
20240923,120800,1871383370,5200,5200,5200,5200,33
20240923,120700,1871211770,5180,5190,5200,5180,164
20240923,120600,1870360700,5180,5180,5190,5180,25
20240923,120500,1870231190,5190,5180,5190,5180,4
20240923,120400,1870210440,5180,5180,5180,5180,22
20240923,120300,1870096480,5190,5180,5190,5180,1074
20240923,120200,1864533150,5170,5180,5180,5170,2
20240923,120100,1864522800,5170,5180,5180,5170,217
20240923,120000,1863400290,5170,5180,5190,5170,1526
20240923,115900,1855505110,5180,5180,5190,5180,143
20240923,115800,1854763980,5190,5180,5190,5170,1165
20240923,115700,1848738950,5170,5180,5180,5170,329
20240923,115600,1847034740,5180,5190,5190,5180,503
20240923,115500,1844424190,5180,5190,5190,5170,27
20240923,115400,1844284500,5170,5180,5180,5170,114
20240923,115300,1843694090,5170,5160,5190,5160,10
20240923,115200,1843642350,5170,5170,5190,5150,5774
20240923,115100,1813849230,5160,5170,5180,5160,1381
20240923,115000,1806701510,5170,5180,5180,5170,61
20240923,114900,1806385570,5170,5190,5190,5170,1791
20240923,114800,1797123270,5190,5190,5190,5190,1
20240923,114700,1797118080,5170,5190,5190,5170,37
20240923,114600,1796926740,5190,5190,5200,5170,6
20240923,114500,1796895640,5170,5190,5190,5170,700
20240923,114400,1793266800,5200,5200,5200,5200,1
20240923,114300,1793261600,5190,5190,5200,5190,233
20240923,114200,1792050220,5190,5190,5190,5190,1
20240923,114100,1792045030,5180,5180,5180,5180,183
20240923,114000,1791097090,5180,5190,5200,5180,210
20240923,113900,1790007120,5180,5200,5200,5180,5154
20240923,113800,1763260220,5190,5200,5200,5190,401
20240923,113700,1761179020,5210,5200,5210,5190,3259
20240923,113600,1744264090,5190,5210,5210,5190,293
20240923,113500,1742743180,5200,5210,5210,5200,543
20240923,113400,1739914160,5210,5200,5210,5200,5
20240923,113300,1739888150,5210,5210,5210,5210,0
20240923,113200,1739888150,5210,5200,5210,5190,129
20240923,113100,1739217460,5200,5190,5200,5190,388
20240923,113000,1737203730,5190,5190,5200,5190,1905
20240923,112900,1727298850,5190,5200,5210,5190,43
20240923,112800,1727075250,5210,5220,5220,5200,306
20240923,112700,1725483970,5220,5210,5220,5210,4
20240923,112600,1725463110,5210,5210,5210,5210,2
20240923,112500,1725452690,5210,5210,5210,5210,8
20240923,112400,1725411010,5210,5200,5210,5200,495
20240923,112300,1722833080,5210,5210,5210,5210,208
20240923,112200,1721749400,5210,5210,5210,5210,50
20240923,112100,1721488900,5190,5190,5190,5190,2373
20240923,112000,1709173030,5170,5170,5190,5170,871
20240923,111900,1704669760,5180,5180,5180,5170,600
20240923,111800,1701566760,5180,5180,5180,5180,752
20240923,111700,1697671400,5180,5180,5180,5180,2093
20240923,111600,1686829660,5190,5190,5190,5190,223
20240923,111500,1685672290,5190,5190,5190,5190,1394
20240923,111400,1678437430,5200,5200,5200,5200,1000
20240923,111300,1673237430,5200,5200,5210,5200,360
20240923,111200,1671365110,5200,5200,5200,5200,19
20240923,111100,1671266310,5200,5190,5200,5190,7
20240923,111000,1671229920,5190,5200,5210,5190,476
20240923,110900,1668757490,5190,5190,5190,5190,4
20240923,110800,1668736730,5210,5200,5210,5190,822
20240923,110700,1664463270,5210,5210,5210,5210,14
20240923,110600,1664390330,5210,5220,5220,5210,920
20240923,110500,1659591770,5230,5220,5230,5220,40
20240923,110400,1659382670,5220,5220,5220,5210,2576
20240923,110300,1645935970,5220,5220,5220,5220,118
20240923,110200,1645320010,5210,5200,5210,5200,2752
20240923,110100,1630982200,5210,5210,5210,5190,395
20240923,110000,1628925250,5180,5180,5180,5180,9
20240923,105900,1628878630,5180,5180,5180,5180,101
20240923,105800,1628355450,5180,5190,5190,5180,2114
20240923,105700,1617395790,5190,5200,5200,5190,117
20240923,105600,1616788450,5200,5200,5200,5200,988
20240923,105500,1611650850,5200,5210,5210,5200,1390
20240923,105400,1604411160,5200,5210,5210,5200,114
20240923,105300,1603818340,5210,5200,5210,5200,253
20240923,105200,1602500730,5210,5200,5210,5200,1001
20240923,105100,1597295510,5210,5210,5210,5210,50
20240923,105000,1597035010,5210,5220,5220,5210,306
20240923,104900,1595437960,5220,5210,5220,5200,933
20240923,104800,1590576560,5200,5200,5200,5200,196
20240923,104700,1589557360,5220,5210,5220,5210,508
20240923,104600,1586908600,5200,5220,5220,5200,370
20240923,104500,1584982830,5220,5210,5220,5210,637
20240923,104400,1581663780,5210,5220,5220,5210,2876
20240923,104300,1566677840,5220,5220,5220,5220,1968
20240923,104200,1556404880,5220,5210,5220,5190,1163
20240923,104100,1550344980,5210,5210,5210,5190,140
20240923,104000,1549617460,5210,5210,5220,5190,3076
20240923,103900,1533605820,5220,5210,5220,5210,81
20240923,103800,1533183010,5210,5230,5230,5210,489
20240923,103700,1530626210,5230,5210,5230,5210,532
20240923,103600,1527846660,5220,5230,5230,5210,2410
20240923,103500,1515274890,5230,5220,5230,5210,1210
20240923,103400,1508958030,5220,5220,5220,5220,1543
20240923,103300,1500903570,5220,5210,5230,5210,1368
20240923,103200,1493761560,5210,5210,5220,5210,1802
20240923,103100,1484373090,5210,5210,5220,5210,3029
20240923,103000,1468566520,5210,5210,5220,5210,3505
20240923,102900,1450295150,5210,5180,5210,5180,2464
20240923,102800,1437470530,5180,5180,5200,5180,1411
20240923,102700,1430148600,5190,5170,5190,5170,908
20240923,102600,1425452110,5170,5180,5180,5170,2782
20240923,102500,1411065460,5170,5190,5190,5170,218
20240923,102400,1409937650,5190,5200,5200,5190,260
20240923,102300,1408586150,5170,5170,5170,5170,1000
20240923,102200,1403416150,5170,5180,5180,5170,1822
20240923,102100,1393992240,5190,5180,5190,5180,552
20240923,102000,1391131880,5180,5180,5180,5170,546
20240923,101900,1388306230,5170,5170,5170,5170,280
20240923,101800,1386858630,5170,5170,5180,5170,1056
20240923,101700,1381398870,5180,5180,5180,5170,542
20240923,101600,1378596130,5180,5180,5180,5170,206
20240923,101500,1377531050,5170,5180,5190,5170,2282
20240923,101400,1365719500,5190,5200,5200,5190,1221
20240923,101300,1359377220,5190,5190,5190,5190,47
20240923,101200,1359133290,5190,5200,5210,5190,1860
20240923,101100,1349476040,5200,5200,5200,5200,1326
20240923,101000,1342580840,5200,5200,5200,5190,263
20240923,100900,1341215740,5200,5200,5200,5190,66
20240923,100800,1340873140,5190,5190,5190,5190,396
20240923,100700,1338817900,5190,5200,5200,5180,1387
20240923,100600,1331629160,5190,5190,5200,5180,2275
20240923,100500,1319830730,5200,5200,5200,5200,252
20240923,100400,1318520330,5210,5210,5210,5210,295
20240923,100300,1316983380,5210,5200,5210,5190,966
20240923,100200,1311959900,5200,5170,5200,5170,4846
20240923,100100,1286781890,5180,5180,5180,5180,647
20240923,100000,1283430430,5190,5180,5190,5180,303
20240923,095900,1281857880,5180,5180,5190,5180,1595
20240923,095800,1273587540,5180,5180,5180,5180,50
20240923,095700,1273328540,5190,5180,5200,5170,1624
20240923,095600,1264916920,5190,5190,5190,5190,2086
20240923,095500,1254090580,5190,5190,5200,5190,2035
20240923,095400,1243519700,5200,5190,5210,5190,7980
20240923,095300,1202035810,5190,5190,5200,5190,692
20240923,095200,1198442640,5190,5200,5200,5190,1582
20240923,095100,1190228870,5190,5190,5190,5190,703
20240923,095000,1186580300,5190,5190,5190,5180,1520
20240923,094900,1178692500,5180,5190,5190,5180,2736
20240923,094800,1164494690,5160,5180,5180,5160,1597
20240923,094700,1156234370,5160,5160,5180,5160,618
20240923,094600,1153042280,5160,5150,5160,5150,170
20240923,094500,1152165330,5180,5160,5180,5160,554
20240923,094400,1149299290,5160,5160,5160,5130,398
20240923,094300,1147256770,5160,5160,5160,5130,4651
20240923,094200,1123351930,5160,5160,5160,5160,1647
20240923,094100,1114853410,5160,5180,5180,5160,179
20240923,094000,1113929270,5150,5160,5160,5150,802
20240923,093900,1109793870,5160,5160,5160,5160,2107
20240923,093800,1098921750,5160,5150,5160,5150,1533
20240923,093700,1091011770,5150,5160,5160,5150,1243
20240923,093600,1084599410,5150,5150,5160,5150,437
20240923,093500,1082345260,5150,5160,5170,5150,5870
20240923,093400,1052058310,5160,5180,5200,5160,5225
20240923,093300,1025071940,5170,5190,5190,5170,12261
20240923,093200,961558730,5190,5180,5190,5180,1583
20240923,093100,953347160,5190,5190,5190,5170,6639
20240923,093000,918916250,5200,5180,5200,5180,898
20240923,092900,914255650,5170,5170,5180,5170,4188
20240923,092800,892561930,5160,5150,5170,5150,3090
20240923,092700,876589320,5160,5160,5160,5150,928
20240923,092600,871801840,5160,5150,5170,5150,840
20240923,092500,867474910,5160,5150,5160,5150,1681
20240923,092400,858816940,5160,5170,5170,5150,8570
20240923,092300,814673570,5160,5180,5180,5150,1908
20240923,092200,804817640,5180,5170,5180,5170,1741
20240923,092100,795810760,5170,5180,5180,5170,661
20240923,092000,792387110,5180,5190,5190,5170,1682
20240923,091900,783677940,5190,5190,5210,5190,4643
20240923,091800,759570290,5170,5170,5200,5160,1736
20240923,091700,750574300,5160,5160,5180,5140,3770
20240923,091600,731104200,5150,5150,5150,5130,637
20240923,091500,727826590,5150,5140,5150,5130,4014
20240923,091400,707211870,5150,5160,5160,5150,931
20240923,091300,702417030,5150,5170,5170,5150,6472
20240923,091200,669028680,5170,5180,5190,5170,1499
20240923,091100,661262980,5190,5170,5190,5160,2294
20240923,091000,649403060,5180,5180,5180,5150,1010
20240923,090900,644186930,5170,5180,5190,5170,2132
20240923,090800,633153800,5180,5220,5220,5180,3130
20240923,090700,616925490,5210,5200,5240,5190,13873
20240923,090600,544652220,5190,5090,5190,5090,9037
20240923,090500,498202490,5120,5110,5130,5070,20405
20240923,090400,394336210,5110,5130,5140,5100,10546
20240923,090300,340393910,5130,5180,5180,5130,6811
20240923,090200,305377490,5170,5190,5200,5150,3062
20240923,090100,289537220,5170,5160,5170,5100,26852
20240923,090000,151919440,5150,5180,5210,5150,28470