stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,204100,2358290300,5170,5170,5170,5170,13183
20240926,204000,2358290300,5170,5170,5170,5170,0
20240926,203900,2358290300,5170,5170,5170,5170,0
20240926,203800,2358290300,5170,5170,5170,5170,0
20240926,203700,2358290300,5170,5170,5170,5170,0
20240926,203600,2358290300,5170,5170,5170,5170,0
20240926,203500,2358290300,5170,5170,5170,5170,0
20240926,203400,2358290300,5170,5170,5170,5170,0
20240926,203300,2358290300,5170,5170,5170,5170,0
20240926,203200,2358290300,5170,5170,5170,5170,0
20240926,203100,2358290300,5170,5170,5170,5170,0
20240926,203000,2358290300,5170,5170,5170,5170,0
20240926,202900,2358290300,5170,5170,5170,5170,0
20240926,202800,2358290300,5170,5170,5170,5170,0
20240926,202700,2358290300,5170,5170,5170,5170,0
20240926,202600,2358290300,5170,5170,5170,5170,0
20240926,202500,2358290300,5170,5170,5170,5170,0
20240926,202400,2358290300,5170,5170,5170,5170,0
20240926,202300,2358290300,5170,5170,5170,5170,0
20240926,202200,2358290300,5170,5170,5170,5170,0
20240926,202100,2358290300,5170,5170,5170,5170,0
20240926,202000,2358290300,5170,5170,5170,5170,0
20240926,201900,2358290300,5170,5170,5170,5170,0
20240926,201800,2358290300,5170,5170,5170,5170,0
20240926,201700,2358290300,5170,5170,5170,5170,0
20240926,201600,2358290300,5170,5170,5170,5170,0
20240926,201500,2358290300,5170,5170,5170,5170,0
20240926,201400,2358290300,5170,5170,5170,5170,0
20240926,201300,2358290300,5170,5170,5170,5170,0
20240926,201200,2358290300,5170,5170,5170,5170,0
20240926,201100,2358290300,5170,5170,5170,5170,13183
20240926,201000,2358290300,5170,5170,5170,5170,0
20240926,200900,2358290300,5170,5170,5170,5170,0
20240926,200800,2358290300,5170,5170,5170,5170,0
20240926,200700,2358290300,5170,5170,5170,5170,0
20240926,200600,2358290300,5170,5170,5170,5170,0
20240926,200500,2358290300,5170,5170,5170,5170,0
20240926,200400,2358290300,5170,5170,5170,5170,0
20240926,200300,2358290300,5170,5170,5170,5170,0
20240926,200200,2358290300,5170,5170,5170,5170,0
20240926,200100,2358290300,5170,5170,5170,5170,0
20240926,200000,2358290300,5170,5170,5170,5170,0
20240926,195900,2358290300,5170,5170,5170,5170,0
20240926,195800,2358290300,5170,5170,5170,5170,0
20240926,195700,2358290300,5170,5170,5170,5170,0
20240926,195600,2358290300,5170,5170,5170,5170,0
20240926,195500,2358290300,5170,5170,5170,5170,0
20240926,195400,2358290300,5170,5170,5170,5170,0
20240926,195300,2358290300,5170,5170,5170,5170,0
20240926,195200,2358290300,5170,5170,5170,5170,0
20240926,195100,2358290300,5170,5170,5170,5170,0
20240926,195000,2358290300,5170,5170,5170,5170,0
20240926,194900,2358290300,5170,5170,5170,5170,0
20240926,194800,2358290300,5170,5170,5170,5170,0
20240926,194700,2358290300,5170,5170,5170,5170,0
20240926,194600,2358290300,5170,5170,5170,5170,0
20240926,194500,2358290300,5170,5170,5170,5170,0
20240926,194400,2358290300,5170,5170,5170,5170,0
20240926,194300,2358290300,5170,5170,5170,5170,0
20240926,194200,2358290300,5170,5170,5170,5170,0
20240926,194100,2358290300,5170,5170,5170,5170,13183
20240926,194000,2358290300,5170,5170,5170,5170,0
20240926,193900,2358290300,5170,5170,5170,5170,0
20240926,193800,2358290300,5170,5170,5170,5170,0
20240926,193700,2358290300,5170,5170,5170,5170,0
20240926,193600,2358290300,5170,5170,5170,5170,0
20240926,193500,2358290300,5170,5170,5170,5170,0
20240926,193400,2358290300,5170,5170,5170,5170,0
20240926,193300,2358290300,5170,5170,5170,5170,0
20240926,193200,2358290300,5170,5170,5170,5170,0
20240926,193100,2358290300,5170,5170,5170,5170,0
20240926,193000,2358290300,5170,5170,5170,5170,0
20240926,192900,2358290300,5170,5170,5170,5170,0
20240926,192800,2358290300,5170,5170,5170,5170,0
20240926,192700,2358290300,5170,5170,5170,5170,0
20240926,192600,2358290300,5170,5170,5170,5170,0
20240926,192500,2358290300,5170,5170,5170,5170,0
20240926,192400,2358290300,5170,5170,5170,5170,0
20240926,192300,2358290300,5170,5170,5170,5170,0
20240926,192200,2358290300,5170,5170,5170,5170,0
20240926,192100,2358290300,5170,5170,5170,5170,0
20240926,192000,2358290300,5170,5170,5170,5170,0
20240926,191900,2358290300,5170,5170,5170,5170,0
20240926,191800,2358290300,5170,5170,5170,5170,0
20240926,191700,2358290300,5170,5170,5170,5170,0
20240926,191600,2358290300,5170,5170,5170,5170,0
20240926,191500,2358290300,5170,5170,5170,5170,0
20240926,191400,2358290300,5170,5170,5170,5170,0
20240926,191300,2358290300,5170,5170,5170,5170,0
20240926,191200,2358290300,5170,5170,5170,5170,0
20240926,191100,2358290300,5170,5170,5170,5170,13183
20240926,191000,2358290300,5170,5170,5170,5170,0
20240926,190900,2358290300,5170,5170,5170,5170,0
20240926,190800,2358290300,5170,5170,5170,5170,0
20240926,190700,2358290300,5170,5170,5170,5170,0
20240926,190600,2358290300,5170,5170,5170,5170,0
20240926,190500,2358290300,5170,5170,5170,5170,0
20240926,190400,2358290300,5170,5170,5170,5170,0
20240926,190300,2358290300,5170,5170,5170,5170,0
20240926,190200,2358290300,5170,5170,5170,5170,0
20240926,190100,2358290300,5170,5170,5170,5170,0
20240926,190000,2358290300,5170,5170,5170,5170,0
20240926,185900,2358290300,5170,5170,5170,5170,0
20240926,185800,2358290300,5170,5170,5170,5170,0
20240926,185700,2358290300,5170,5170,5170,5170,0
20240926,185600,2358290300,5170,5170,5170,5170,0
20240926,185500,2358290300,5170,5170,5170,5170,0
20240926,185400,2358290300,5170,5170,5170,5170,0
20240926,185300,2358290300,5170,5170,5170,5170,0
20240926,185200,2358290300,5170,5170,5170,5170,0
20240926,185100,2358290300,5170,5170,5170,5170,0
20240926,185000,2358290300,5170,5170,5170,5170,0
20240926,184900,2358290300,5170,5170,5170,5170,0
20240926,184800,2358290300,5170,5170,5170,5170,0
20240926,184700,2358290300,5170,5170,5170,5170,0
20240926,184600,2358290300,5170,5170,5170,5170,0
20240926,184500,2358290300,5170,5170,5170,5170,0
20240926,184400,2358290300,5170,5170,5170,5170,0
20240926,184300,2358290300,5170,5170,5170,5170,0
20240926,184200,2358290300,5170,5170,5170,5170,0
20240926,184100,2358290300,5170,5170,5170,5170,13183
20240926,184000,2358290300,5170,5170,5170,5170,0
20240926,183900,2358290300,5170,5170,5170,5170,0
20240926,183800,2358290300,5170,5170,5170,5170,0
20240926,183700,2358290300,5170,5170,5170,5170,0
20240926,183600,2358290300,5170,5170,5170,5170,0
20240926,183500,2358290300,5170,5170,5170,5170,0
20240926,183400,2358290300,5170,5170,5170,5170,0
20240926,183300,2358290300,5170,5170,5170,5170,0
20240926,183200,2358290300,5170,5170,5170,5170,0
20240926,183100,2358290300,5170,5170,5170,5170,0
20240926,183000,2358290300,5170,5170,5170,5170,0
20240926,182900,2358290300,5170,5170,5170,5170,0
20240926,182800,2358290300,5170,5170,5170,5170,0
20240926,182700,2358290300,5170,5170,5170,5170,0
20240926,182600,2358290300,5170,5170,5170,5170,0
20240926,182500,2358290300,5170,5170,5170,5170,0
20240926,182400,2358290300,5170,5170,5170,5170,0
20240926,182300,2358290300,5170,5170,5170,5170,0
20240926,182200,2358290300,5170,5170,5170,5170,0
20240926,182100,2358290300,5170,5170,5170,5170,0
20240926,182000,2358290300,5170,5170,5170,5170,0
20240926,181900,2358290300,5170,5170,5170,5170,0
20240926,181800,2358290300,5170,5170,5170,5170,0
20240926,181700,2358290300,5170,5170,5170,5170,0
20240926,181600,2358290300,5170,5170,5170,5170,0
20240926,181500,2358290300,5170,5170,5170,5170,0
20240926,181400,2358290300,5170,5170,5170,5170,0
20240926,181300,2358290300,5170,5170,5170,5170,0
20240926,181200,2358290300,5170,5170,5170,5170,0
20240926,181100,2358290300,5170,5170,5170,5170,13183
20240926,181000,2358290300,5170,5170,5170,5170,0
20240926,180900,2358290300,5170,5170,5170,5170,0
20240926,180800,2358290300,5170,5170,5170,5170,0
20240926,180700,2358290300,5170,5170,5170,5170,0
20240926,180600,2358290300,5170,5170,5170,5170,0
20240926,180500,2358290300,5170,5170,5170,5170,0
20240926,180400,2358290300,5170,5170,5170,5170,0
20240926,180300,2358290300,5170,5170,5170,5170,0
20240926,180200,2358290300,5170,5170,5170,5170,0
20240926,180100,2358290300,5170,5170,5170,5170,0
20240926,180000,2358290300,5170,5170,5170,5170,0
20240926,175900,2358290300,5170,5170,5170,5170,0
20240926,175800,2358290300,5170,5170,5170,5170,0
20240926,175700,2358290300,5170,5170,5170,5170,0
20240926,175600,2358290300,5170,5170,5170,5170,0
20240926,175500,2358290300,5170,5170,5170,5170,0
20240926,175400,2358290300,5170,5170,5170,5170,0
20240926,175300,2358290300,5170,5170,5170,5170,0
20240926,175200,2358290300,5170,5170,5170,5170,0
20240926,175100,2358290300,5170,5170,5170,5170,0
20240926,175000,2358290300,5170,5170,5170,5170,0
20240926,174900,2358290300,5170,5170,5170,5170,0
20240926,174800,2358290300,5170,5170,5170,5170,0
20240926,174700,2358290300,5170,5170,5170,5170,0
20240926,174600,2358290300,5170,5170,5170,5170,0
20240926,174500,2358290300,5170,5170,5170,5170,0
20240926,174400,2358290300,5170,5170,5170,5170,0
20240926,174300,2358290300,5170,5170,5170,5170,0
20240926,174200,2358290300,5170,5170,5170,5170,0
20240926,174100,2358290300,5170,5170,5170,5170,13183
20240926,174000,2358290300,5170,5170,5170,5170,0
20240926,173900,2358290300,5170,5170,5170,5170,0
20240926,173800,2358290300,5170,5170,5170,5170,0
20240926,173700,2358290300,5170,5170,5170,5170,0
20240926,173600,2358290300,5170,5170,5170,5170,0
20240926,173500,2358290300,5170,5170,5170,5170,0
20240926,173400,2358290300,5170,5170,5170,5170,0
20240926,173300,2358290300,5170,5170,5170,5170,0
20240926,173200,2358290300,5170,5170,5170,5170,0
20240926,173100,2358290300,5170,5170,5170,5170,0
20240926,173000,2358290300,5170,5170,5170,5170,0
20240926,172900,2358290300,5170,5170,5170,5170,0
20240926,172800,2358290300,5170,5170,5170,5170,0
20240926,172700,2358290300,5170,5170,5170,5170,0
20240926,172600,2358290300,5170,5170,5170,5170,0
20240926,172500,2358290300,5170,5170,5170,5170,0
20240926,172400,2358290300,5170,5170,5170,5170,0
20240926,172300,2358290300,5170,5170,5170,5170,0
20240926,172200,2358290300,5170,5170,5170,5170,0
20240926,172100,2358290300,5170,5170,5170,5170,0
20240926,172000,2358290300,5170,5170,5170,5170,0
20240926,171900,2358290300,5170,5170,5170,5170,0
20240926,171800,2358290300,5170,5170,5170,5170,0
20240926,171700,2358290300,5170,5170,5170,5170,0
20240926,171600,2358290300,5170,5170,5170,5170,0
20240926,171500,2358290300,5170,5170,5170,5170,0
20240926,171400,2358290300,5170,5170,5170,5170,0
20240926,171300,2358290300,5170,5170,5170,5170,0
20240926,171200,2358290300,5170,5170,5170,5170,0
20240926,171100,2358290300,5170,5170,5170,5170,13183
20240926,171000,2358290300,5170,5170,5170,5170,0
20240926,170900,2358290300,5170,5170,5170,5170,0
20240926,170800,2358290300,5170,5170,5170,5170,0
20240926,170700,2358290300,5170,5170,5170,5170,0
20240926,170600,2358290300,5170,5170,5170,5170,0
20240926,170500,2358290300,5170,5170,5170,5170,0
20240926,170400,2358290300,5170,5170,5170,5170,0
20240926,170300,2358290300,5170,5170,5170,5170,0
20240926,170200,2358290300,5170,5170,5170,5170,0
20240926,170100,2358290300,5170,5170,5170,5170,0
20240926,170000,2358290300,5170,5170,5170,5170,0
20240926,165900,2358290300,5170,5170,5170,5170,0
20240926,165800,2358290300,5170,5170,5170,5170,0
20240926,165700,2358290300,5170,5170,5170,5170,0
20240926,165600,2358290300,5170,5170,5170,5170,0
20240926,165500,2358290300,5170,5170,5170,5170,0
20240926,165400,2358290300,5170,5170,5170,5170,0
20240926,165300,2358290300,5170,5170,5170,5170,0
20240926,165200,2358290300,5170,5170,5170,5170,0
20240926,165100,2358290300,5170,5170,5170,5170,0
20240926,165000,2358290300,5170,5170,5170,5170,0
20240926,164900,2358290300,5170,5170,5170,5170,0
20240926,164800,2358290300,5170,5170,5170,5170,0
20240926,164700,2358290300,5170,5170,5170,5170,0
20240926,164600,2358290300,5170,5170,5170,5170,0
20240926,164500,2358290300,5170,5170,5170,5170,0
20240926,164400,2358290300,5170,5170,5170,5170,0
20240926,164300,2358290300,5170,5170,5170,5170,0
20240926,164200,2358290300,5170,5170,5170,5170,0
20240926,164100,2358290300,5170,5170,5170,5170,13183
20240926,164000,2358290300,5170,5170,5170,5170,0
20240926,163900,2358290300,5170,5170,5170,5170,0
20240926,163800,2358290300,5170,5170,5170,5170,0
20240926,163700,2358290300,5170,5170,5170,5170,0
20240926,163600,2358290300,5170,5170,5170,5170,0
20240926,163500,2358290300,5170,5170,5170,5170,0
20240926,163400,2358290300,5170,5170,5170,5170,0
20240926,163300,2358290300,5170,5170,5170,5170,0
20240926,163200,2358290300,5170,5170,5170,5170,0
20240926,163100,2358290300,5170,5170,5170,5170,0
20240926,163000,2358290300,5170,5170,5170,5170,0
20240926,162900,2358290300,5170,5170,5170,5170,0
20240926,162800,2358290300,5170,5170,5170,5170,0
20240926,162700,2358290300,5170,5170,5170,5170,0
20240926,162600,2358290300,5170,5170,5170,5170,0
20240926,162500,2358290300,5170,5170,5170,5170,0
20240926,162400,2358290300,5170,5170,5170,5170,0
20240926,162300,2358290300,5170,5170,5170,5170,0
20240926,162200,2358290300,5170,5170,5170,5170,0
20240926,162100,2358290300,5170,5170,5170,5170,0
20240926,162000,2358290300,5170,5170,5170,5170,0
20240926,161900,2358290300,5170,5170,5170,5170,0
20240926,161800,2358290300,5170,5170,5170,5170,0
20240926,161700,2358290300,5170,5170,5170,5170,0
20240926,161600,2358290300,5170,5170,5170,5170,0
20240926,161500,2358290300,5170,5170,5170,5170,0
20240926,161400,2358290300,5170,5170,5170,5170,0
20240926,161300,2358290300,5170,5170,5170,5170,0
20240926,161200,2358290300,5170,5170,5170,5170,0
20240926,161100,2358290300,5170,5170,5170,5170,13183
20240926,161000,2358290300,5170,5170,5170,5170,0
20240926,160900,2358290300,5170,5170,5170,5170,0
20240926,160800,2358290300,5170,5170,5170,5170,0
20240926,160700,2358290300,5170,5170,5170,5170,0
20240926,160600,2358290300,5170,5170,5170,5170,0
20240926,160500,2358290300,5170,5170,5170,5170,0
20240926,160400,2358290300,5170,5170,5170,5170,0
20240926,160300,2358290300,5170,5170,5170,5170,0
20240926,160200,2358290300,5170,5170,5170,5170,0
20240926,160100,2358290300,5170,5170,5170,5170,0
20240926,160000,2358290300,5170,5170,5170,5170,0
20240926,155900,2358290300,5170,5170,5170,5170,0
20240926,155800,2358290300,5170,5170,5170,5170,0
20240926,155700,2358290300,5170,5170,5170,5170,0
20240926,155600,2358290300,5170,5170,5170,5170,0
20240926,155500,2358290300,5170,5170,5170,5170,0
20240926,155400,2358290300,5170,5170,5170,5170,0
20240926,155300,2358290300,5170,5170,5170,5170,0
20240926,155200,2358290300,5170,5170,5170,5170,0
20240926,155100,2358290300,5170,5170,5170,5170,0
20240926,155000,2358290300,5170,5170,5170,5170,0
20240926,154900,2358290300,5170,5170,5170,5170,0
20240926,154800,2358290300,5170,5170,5170,5170,0
20240926,154700,2358290300,5170,5170,5170,5170,0
20240926,154600,2358290300,5170,5170,5170,5170,0
20240926,154500,2358290300,5170,5170,5170,5170,0
20240926,154400,2358290300,5170,5170,5170,5170,0
20240926,154300,2358290300,5170,5170,5170,5170,0
20240926,154200,2358290300,5170,5170,5170,5170,0
20240926,154100,2358290300,5170,5170,5170,5170,13183
20240926,154000,2358290300,5170,5170,5170,5170,0
20240926,153900,2358290300,5170,5170,5170,5170,0
20240926,153800,2358290300,5170,5170,5170,5170,0
20240926,153700,2358290300,5170,5170,5170,5170,0
20240926,153600,2358290300,5170,5170,5170,5170,0
20240926,153500,2358290300,5170,5170,5170,5170,0
20240926,153400,2358290300,5170,5170,5170,5170,0
20240926,153300,2358290300,5170,5170,5170,5170,0
20240926,153200,2358290300,5170,5170,5170,5170,0
20240926,153100,2358290300,5170,5170,5170,5170,0
20240926,153000,2358290300,5170,5170,5170,5170,13183
20240926,152900,2290134190,5150,5150,5150,5150,0
20240926,152800,2290134190,5150,5150,5150,5150,0
20240926,152700,2290134190,5150,5150,5150,5150,0
20240926,152600,2290134190,5150,5150,5150,5150,0
20240926,152500,2290134190,5150,5150,5150,5150,0
20240926,152400,2290134190,5150,5150,5150,5150,0
20240926,152300,2290134190,5150,5150,5150,5150,0
20240926,152200,2290134190,5150,5150,5150,5150,0
20240926,152100,2290134190,5150,5150,5150,5150,0
20240926,152000,2290134190,5150,5150,5150,5150,0
20240926,151900,2290134190,5150,5160,5170,5150,539
20240926,151800,2287352720,5160,5170,5170,5160,8728
20240926,151700,2242283430,5170,5160,5170,5160,4257
20240926,151600,2220303450,5160,5160,5170,5160,1499
20240926,151500,2212562680,5160,5160,5170,5160,1263
20240926,151400,2206042550,5170,5180,5180,5160,1602
20240926,151300,2197760240,5160,5180,5180,5160,9951
20240926,151200,2146320750,5180,5180,5180,5170,307
20240926,151100,2144732830,5180,5180,5180,5170,433
20240926,151000,2142493440,5180,5170,5180,5160,2404
20240926,150900,2130064570,5170,5160,5170,5160,5196
20240926,150800,2103202850,5160,5160,5170,5160,319
20240926,150700,2101556540,5160,5160,5160,5160,145
20240926,150600,2100808340,5150,5170,5170,5150,2230
20240926,150500,2089302080,5170,5170,5170,5170,49
20240926,150400,2089048750,5160,5160,5160,5150,1299
20240926,150300,2082347910,5160,5160,5160,5160,154
20240926,150200,2081553270,5160,5160,5170,5160,405
20240926,150100,2079463450,5160,5170,5170,5160,218
20240926,150000,2078338450,5170,5160,5170,5160,65
20240926,145900,2078002930,5160,5170,5170,5160,1276
20240926,145800,2071416120,5180,5180,5180,5180,504
20240926,145700,2068805400,5180,5180,5180,5170,1430
20240926,145600,2061403490,5170,5160,5170,5160,1540
20240926,145500,2053448520,5160,5170,5170,5160,701
20240926,145400,2049831350,5170,5170,5170,5170,51
20240926,145300,2049567680,5170,5170,5170,5170,2106
20240926,145200,2038679660,5170,5170,5170,5170,976
20240926,145100,2033633740,5170,5180,5180,5170,2926
20240926,145000,2018485000,5180,5180,5180,5180,0
20240926,144900,2018485000,5180,5180,5180,5180,148
20240926,144800,2017718360,5180,5170,5180,5170,665
20240926,144700,2014280160,5170,5160,5170,5160,112
20240926,144600,2013702140,5160,5160,5160,5160,50
20240926,144500,2013444140,5160,5180,5180,5160,1023
20240926,144400,2008155720,5180,5170,5180,5170,202
20240926,144300,2007111330,5170,5170,5170,5170,421
20240926,144200,2004934760,5170,5190,5190,5170,2009
20240926,144100,1994508210,5180,5180,5180,5180,2997
20240926,144000,1978983750,5190,5200,5200,5180,713
20240926,143900,1975285700,5180,5180,5200,5180,2756
20240926,143800,1960982870,5180,5180,5180,5180,3661
20240926,143700,1942018890,5180,5180,5180,5180,1352
20240926,143600,1935015530,5180,5160,5180,5160,1299
20240926,143500,1928300710,5170,5150,5170,5150,9362
20240926,143400,1879958820,5160,5140,5160,5140,2722
20240926,143300,1865965720,5140,5140,5160,5140,1817
20240926,143200,1856625940,5150,5150,5160,5140,3866
20240926,143100,1836731040,5150,5150,5160,5150,1270
20240926,143000,1830190440,5150,5150,5150,5150,720
20240926,142900,1826482440,5150,5160,5160,5150,112
20240926,142800,1825904570,5170,5170,5170,5170,72
20240926,142700,1825532330,5170,5170,5170,5170,502
20240926,142600,1822936990,5170,5170,5170,5150,342
20240926,142500,1821174320,5160,5160,5160,5160,53
20240926,142400,1820900840,5150,5150,5150,5150,129
20240926,142300,1820236490,5150,5160,5160,5150,32
20240926,142200,1820071620,5150,5160,5160,5150,202
20240926,142100,1819030300,5160,5160,5160,5160,101
20240926,142000,1818509140,5160,5160,5160,5160,764
20240926,141900,1814566900,5150,5150,5150,5150,1198
20240926,141800,1808397200,5150,5160,5160,5150,944
20240926,141700,1803535390,5160,5160,5160,5160,1214
20240926,141600,1797271150,5170,5170,5170,5170,20
20240926,141500,1797167750,5170,5170,5170,5170,3
20240926,141400,1797152240,5170,5170,5170,5170,1105
20240926,141300,1791439390,5170,5170,5170,5170,0
20240926,141200,1791439390,5170,5160,5170,5160,5
20240926,141100,1791413550,5160,5170,5170,5160,401
20240926,141000,1789344380,5170,5170,5170,5170,110
20240926,140900,1788775680,5170,5170,5170,5170,619
20240926,140800,1785575450,5170,5170,5170,5170,10
20240926,140700,1785523750,5160,5170,5170,5160,23
20240926,140600,1785405050,5150,5150,5150,5150,38
20240926,140500,1785209350,5140,5150,5150,5140,464
20240926,140400,1782823190,5140,5140,5140,5140,0
20240926,140300,1782823190,5140,5150,5150,5140,2008
20240926,140200,1772491010,5150,5170,5170,5150,201
20240926,140100,1771455450,5170,5180,5180,5170,857
20240926,140000,1767021560,5180,5170,5180,5170,389
20240926,135900,1765010380,5180,5170,5180,5170,31
20240926,135800,1764850100,5160,5160,5160,5160,0
20240926,135700,1764850100,5160,5160,5160,5160,240
20240926,135600,1763611700,5150,5150,5150,5150,110
20240926,135500,1763045200,5180,5180,5180,5180,50
20240926,135400,1762786200,5180,5180,5180,5180,199
20240926,135300,1761755380,5180,5170,5180,5170,20
20240926,135200,1761651880,5160,5160,5160,5160,901
20240926,135100,1757002720,5150,5150,5150,5150,2
20240926,135000,1756992420,5150,5150,5150,5150,609
20240926,134900,1753856070,5150,5150,5150,5150,1865
20240926,134800,1744251320,5150,5170,5170,5150,5383
20240926,134700,1716446140,5170,5190,5190,5170,262
20240926,134600,1715087600,5190,5180,5190,5170,89
20240926,134500,1714626310,5180,5180,5180,5180,607
20240926,134400,1711482050,5180,5180,5190,5180,54
20240926,134300,1711202310,5190,5180,5190,5180,805
20240926,134200,1707032370,5180,5180,5190,5170,931
20240926,134100,1702209670,5190,5180,5190,5180,3577
20240926,134000,1683673980,5180,5180,5190,5180,3523
20240926,133900,1665424810,5190,5180,5190,5170,8621
20240926,133800,1620776200,5170,5180,5180,5170,837
20240926,133700,1616448900,5170,5180,5180,5170,2367
20240926,133600,1604199340,5180,5160,5180,5160,1502
20240926,133500,1596438960,5170,5170,5180,5170,944
20240926,133400,1591556540,5180,5180,5180,5180,231
20240926,133300,1590359960,5180,5180,5190,5170,3570
20240926,133200,1571863080,5170,5170,5180,5170,540
20240926,133100,1569071250,5170,5160,5180,5160,5741
20240926,133000,1539390220,5160,5150,5160,5150,4104
20240926,132900,1518222910,5150,5140,5150,5140,139
20240926,132800,1517508150,5140,5140,5140,5140,200
20240926,132700,1516480150,5150,5150,5150,5150,0
20240926,132600,1516480150,5150,5140,5150,5140,560
20240926,132500,1513601250,5140,5150,5150,5140,22
20240926,132400,1513488160,5150,5140,5150,5140,700
20240926,132300,1509885150,5140,5140,5140,5140,2
20240926,132200,1509874870,5120,5130,5130,5120,300
20240926,132100,1508338670,5120,5130,5130,5120,389
20240926,132000,1506344000,5130,5130,5130,5130,813
20240926,131900,1502173310,5130,5130,5130,5130,3
20240926,131800,1502157920,5120,5130,5130,5120,553
20240926,131700,1499326460,5130,5130,5130,5130,59
20240926,131600,1499023790,5130,5120,5130,5120,1118
20240926,131500,1493294450,5120,5130,5130,5120,700
20240926,131400,1489705450,5130,5130,5130,5130,3091
20240926,131300,1473848620,5130,5130,5130,5130,29
20240926,131200,1473699850,5130,5130,5130,5130,4
20240926,131100,1473679330,5140,5150,5150,5140,1068
20240926,131000,1468179760,5150,5140,5150,5140,1003
20240926,130900,1463024310,5150,5150,5150,5150,3010
20240926,130800,1447522810,5150,5150,5150,5150,1041
20240926,130700,1442161660,5150,5140,5150,5130,1019
20240926,130600,1436921140,5140,5140,5140,5140,52
20240926,130500,1436653860,5130,5130,5130,5130,1000
20240926,130400,1431523860,5130,5130,5140,5130,999
20240926,130300,1426397990,5140,5140,5140,5140,8
20240926,130200,1426356870,5130,5130,5130,5130,501
20240926,130100,1423786740,5140,5140,5140,5140,530
20240926,130000,1421062540,5140,5140,5140,5140,0
20240926,125900,1421062540,5140,5140,5140,5140,1918
20240926,125800,1411204020,5130,5130,5130,5130,0
20240926,125700,1411204020,5130,5140,5140,5130,521
20240926,125600,1408531080,5140,5140,5140,5140,52
20240926,125500,1408263800,5140,5140,5140,5130,1006
20240926,125400,1403102960,5130,5130,5130,5130,0
20240926,125300,1403102960,5130,5130,5130,5130,287
20240926,125200,1401630650,5130,5130,5130,5130,280
20240926,125100,1400194250,5130,5130,5130,5130,110
20240926,125000,1399629950,5130,5130,5130,5130,0
20240926,124900,1399629950,5130,5140,5140,5130,22
20240926,124800,1399517080,5140,5130,5140,5130,1420
20240926,124700,1392232430,5140,5130,5140,5130,241
20240926,124600,1390994700,5140,5140,5140,5140,1
20240926,124500,1390989560,5140,5140,5140,5140,208
20240926,124400,1389920440,5140,5130,5140,5130,150
20240926,124300,1389150440,5120,5120,5120,5120,0
20240926,124200,1389150440,5120,5130,5130,5120,300
20240926,124100,1387611940,5120,5130,5130,5120,868
20240926,124000,1383159180,5130,5130,5130,5130,0
20240926,123900,1383159180,5130,5130,5130,5130,185
20240926,123800,1382210130,5140,5140,5140,5140,196
20240926,123700,1381202690,5130,5130,5130,5130,0
20240926,123600,1381202690,5130,5140,5140,5130,2012
20240926,123500,1370881010,5140,5140,5140,5140,0
20240926,123400,1370881010,5140,5140,5140,5140,1
20240926,123300,1370875870,5130,5130,5130,5100,7883
20240926,123200,1330577060,5130,5140,5140,5130,99
20240926,123100,1330069170,5130,5130,5130,5130,0
20240926,123000,1330069170,5130,5130,5140,5130,1953
20240926,122900,1320050270,5130,5130,5130,5130,170
20240926,122800,1319178170,5130,5130,5130,5120,580
20240926,122700,1316203270,5140,5140,5140,5140,1
20240926,122600,1316198130,5140,5140,5140,5140,8
20240926,122500,1316157010,5140,5130,5140,5130,100
20240926,122400,1315644000,5140,5140,5140,5130,209
20240926,122300,1314571760,5140,5140,5140,5140,2
20240926,122200,1314561480,5140,5140,5140,5140,0
20240926,122100,1314561480,5140,5140,5140,5130,5
20240926,122000,1314535790,5140,5130,5140,5130,730
20240926,121900,1310790880,5130,5130,5130,5130,227
20240926,121800,1309626370,5130,5120,5130,5120,20
20240926,121700,1309523870,5120,5120,5120,5120,0
20240926,121600,1309523870,5120,5130,5130,5120,57
20240926,121500,1309231820,5120,5120,5120,5120,0
20240926,121400,1309231820,5120,5120,5120,5120,1
20240926,121300,1309226700,5120,5120,5120,5120,0
20240926,121200,1309226700,5120,5110,5120,5110,233
20240926,121100,1308034250,5120,5120,5120,5120,18
20240926,121000,1307942090,5120,5120,5120,5120,259
20240926,120900,1306616010,5120,5120,5120,5120,8
20240926,120800,1306575050,5120,5120,5120,5120,2423
20240926,120700,1294169290,5110,5110,5110,5110,876
20240926,120600,1289692930,5110,5120,5120,5110,430
20240926,120500,1287494340,5120,5120,5120,5120,71
20240926,120400,1287130820,5120,5120,5120,5120,501
20240926,120300,1284565700,5120,5120,5120,5120,1
20240926,120200,1284560580,5130,5130,5130,5130,0
20240926,120100,1284560580,5130,5110,5130,5110,831
20240926,120000,1280314150,5110,5110,5110,5100,1651
20240926,115900,1271877550,5110,5110,5110,5110,0
20240926,115800,1271877550,5110,5110,5110,5110,116
20240926,115700,1271284790,5110,5110,5110,5110,47
20240926,115600,1271044620,5110,5110,5110,5110,83
20240926,115500,1270620490,5110,5130,5130,5110,184
20240926,115400,1269676990,5130,5110,5130,5110,101
20240926,115300,1269158880,5110,5110,5110,5110,10
20240926,115200,1269107780,5110,5110,5110,5110,1
20240926,115100,1269102670,5110,5130,5130,5110,3
20240926,115000,1269087300,5110,5110,5110,5110,1
20240926,114900,1269082190,5100,5100,5100,5100,448
20240926,114800,1266797390,5100,5100,5100,5100,2
20240926,114700,1266787190,5100,5100,5100,5100,1761
20240926,114600,1257806090,5110,5110,5110,5110,1501
20240926,114500,1250135980,5110,5110,5110,5110,1
20240926,114400,1250130870,5110,5110,5110,5110,61
20240926,114300,1249819160,5130,5120,5130,5110,724
20240926,114200,1246117730,5120,5120,5120,5120,460
20240926,114100,1243762530,5120,5120,5120,5120,63
20240926,114000,1243439970,5120,5120,5120,5120,1
20240926,113900,1243434850,5120,5140,5140,5120,2
20240926,113800,1243424590,5120,5120,5120,5120,0
20240926,113700,1243424590,5120,5120,5120,5120,2
20240926,113600,1243414350,5120,5120,5120,5120,408
20240926,113500,1241325390,5120,5120,5120,5120,33
20240926,113400,1241156430,5140,5120,5140,5120,4
20240926,113300,1241135890,5120,5120,5120,5120,175
20240926,113200,1240239890,5120,5120,5130,5120,439
20240926,113100,1237990320,5120,5120,5120,5120,440
20240926,113000,1235737520,5120,5110,5120,5110,8
20240926,112900,1235696620,5110,5110,5110,5110,137
20240926,112800,1234996550,5110,5100,5110,5100,41
20240926,112700,1234787230,5100,5100,5110,5100,60
20240926,112600,1234480830,5100,5110,5110,5100,12
20240926,112500,1234419540,5110,5110,5110,5110,52
20240926,112400,1234153820,5110,5100,5110,5100,35
20240926,112300,1233975170,5100,5100,5110,5100,861
20240926,112200,1229583970,5100,5110,5110,5100,103
20240926,112100,1229058460,5110,5110,5110,5110,2717
20240926,112000,1215174590,5120,5110,5120,5110,13
20240926,111900,1215108120,5110,5110,5110,5110,1110
20240926,111800,1209436020,5110,5110,5110,5110,1847
20240926,111700,1199997850,5110,5110,5110,5110,377
20240926,111600,1198071380,5110,5100,5110,5100,61
20240926,111500,1197759770,5100,5110,5110,5100,275
20240926,111400,1196357260,5100,5110,5110,5100,163
20240926,111300,1195525710,5110,5110,5110,5100,30
20240926,111200,1195372500,5100,5100,5100,5100,4
20240926,111100,1195352100,5110,5100,5110,5100,257
20240926,111000,1194039400,5110,5100,5110,5100,319
20240926,110900,1192409500,5100,5100,5100,5100,628
20240926,110800,1189206700,5100,5100,5100,5100,621
20240926,110700,1186039600,5100,5100,5100,5100,1959
20240926,110600,1176048700,5100,5100,5100,5100,10
20240926,110500,1175997700,5110,5100,5110,5100,11
20240926,110400,1175941580,5100,5110,5110,5100,35
20240926,110300,1175763030,5110,5110,5110,5110,0
20240926,110200,1175763030,5110,5100,5110,5100,634
20240926,110100,1172528580,5100,5100,5100,5100,725
20240926,110000,1168831080,5110,5100,5110,5100,846
20240926,105900,1164508610,5100,5100,5100,5100,1048
20240926,105800,1159163810,5100,5100,5100,5100,393
20240926,105700,1157159510,5100,5100,5100,5100,400
20240926,105600,1155119510,5100,5100,5100,5100,30
20240926,105500,1154966510,5100,5110,5110,5100,4946
20240926,105400,1129740820,5110,5110,5110,5110,308
20240926,105300,1128166940,5110,5110,5110,5110,20
20240926,105200,1128064740,5110,5110,5110,5110,209
20240926,105100,1126996750,5110,5110,5110,5100,1033
20240926,105000,1121726340,5110,5110,5110,5110,302
20240926,104900,1120183120,5100,5100,5110,5100,278
20240926,104800,1118763740,5100,5100,5110,5100,1656
20240926,104700,1110314170,5100,5110,5110,5100,180
20240926,104600,1109395160,5110,5110,5110,5110,20
20240926,104500,1109292960,5110,5100,5110,5100,1673
20240926,104400,1100758240,5100,5110,5110,5100,1142
20240926,104300,1094930100,5100,5110,5110,5100,1530
20240926,104200,1087117520,5110,5120,5120,5110,1528
20240926,104100,1079302730,5130,5130,5130,5130,427
20240926,104000,1077112220,5130,5120,5130,5120,212
20240926,103900,1076024690,5120,5120,5130,5120,365
20240926,103800,1074155390,5120,5130,5130,5120,96
20240926,103700,1073663710,5130,5150,5150,5110,620
20240926,103600,1070473510,5150,5140,5160,5140,1290
20240926,103500,1063840020,5140,5100,5140,5100,336
20240926,103400,1062118360,5090,5130,5130,5090,311
20240926,103300,1060535330,5090,5130,5140,5090,10203
20240926,103200,1008440000,5130,5120,5130,5120,128
20240926,103100,1007783560,5130,5130,5150,5120,1631
20240926,103000,999425350,5120,5130,5130,5120,1598
20240926,102900,991241160,5130,5140,5150,5120,392
20240926,102800,989230580,5120,5110,5120,5110,211
20240926,102700,988151270,5120,5130,5130,5120,3805
20240926,102600,968658980,5130,5130,5130,5130,1778
20240926,102500,959537840,5130,5140,5150,5130,1437
20240926,102400,952153820,5150,5150,5150,5150,349
20240926,102300,950356470,5150,5150,5150,5150,22
20240926,102200,950243170,5150,5150,5150,5150,156
20240926,102100,949439770,5160,5160,5160,5160,1
20240926,102000,949434610,5150,5150,5150,5150,405
20240926,101900,947348860,5150,5160,5160,5150,499
20240926,101800,944776670,5160,5160,5160,5160,88
20240926,101700,944322590,5160,5170,5180,5160,5041
20240926,101600,918257820,5170,5170,5190,5170,4147
20240926,101500,896776140,5170,5170,5170,5170,3269
20240926,101400,879875410,5160,5150,5160,5150,1119
20240926,101300,874107400,5150,5160,5160,5150,129
20240926,101200,873442780,5160,5170,5170,5160,943
20240926,101100,868574400,5170,5170,5170,5170,206
20240926,101000,867509380,5170,5170,5170,5170,40
20240926,100900,867302580,5170,5150,5170,5150,398
20240926,100800,865245320,5150,5170,5170,5150,413
20240926,100700,863117990,5170,5170,5170,5150,188
20240926,100600,862146090,5170,5160,5170,5150,387
20240926,100500,860150680,5160,5170,5170,5160,34
20240926,100400,859975210,5170,5170,5180,5160,5022
20240926,100300,834000480,5170,5170,5180,5160,886
20240926,100200,829417050,5170,5160,5170,5150,369
20240926,100100,827515170,5150,5160,5180,5150,2674
20240926,100000,813683880,5160,5170,5170,5160,1140
20240926,095900,807790190,5170,5170,5170,5170,669
20240926,095800,804331460,5160,5160,5160,5160,599
20240926,095700,801240620,5150,5160,5160,5150,1386
20240926,095600,794092260,5160,5160,5160,5150,1071
20240926,095500,788566340,5160,5140,5160,5130,339
20240926,095400,786821190,5150,5160,5160,5150,388
20240926,095300,784819120,5160,5130,5170,5130,1506
20240926,095200,777051270,5130,5130,5130,5130,30
20240926,095100,776897370,5110,5120,5120,5110,550
20240926,095000,774086750,5120,5120,5120,5110,397
20240926,094900,772056180,5120,5120,5120,5110,514
20240926,094800,769425900,5120,5130,5130,5120,1861
20240926,094700,759897150,5120,5130,5130,5120,393
20240926,094600,757881980,5120,5120,5130,5120,303
20240926,094500,756330380,5120,5120,5120,5120,545
20240926,094400,753539980,5120,5130,5130,5120,1133
20240926,094300,747727720,5140,5140,5140,5130,1004
20240926,094200,742577160,5140,5150,5150,5140,17
20240926,094100,742489710,5140,5140,5140,5140,3153
20240926,094000,726283290,5150,5140,5170,5140,1945
20240926,093900,716266330,5170,5150,5170,5150,1330
20240926,093800,709416810,5140,5180,5180,5130,613
20240926,093700,706241560,5180,5150,5180,5140,10508
20240926,093600,652071190,5150,5120,5150,5120,3330
20240926,093500,635019300,5100,5100,5110,5100,535
20240926,093400,632285490,5120,5110,5120,5110,762
20240926,093300,628388010,5110,5120,5120,5110,307
20240926,093200,626816250,5120,5110,5120,5110,325
20240926,093100,625152470,5110,5110,5110,5110,1084
20240926,093000,619613230,5110,5100,5110,5100,955
20240926,092900,614735180,5100,5110,5110,5100,1346
20240926,092800,607863380,5110,5100,5120,5100,822
20240926,092700,603663460,5100,5100,5100,5100,223
20240926,092600,602526160,5100,5080,5110,5080,503
20240926,092500,599957820,5080,5080,5090,5080,630
20240926,092400,596755230,5080,5090,5090,5080,6454
20240926,092300,563949940,5090,5110,5110,5080,10403
20240926,092200,511009240,5100,5110,5110,5100,5224
20240926,092100,484350280,5110,5110,5120,5110,2333
20240926,092000,472418400,5110,5100,5120,5100,1222
20240926,091900,466174080,5100,5100,5120,5090,598
20240926,091800,463129400,5120,5110,5130,5100,5282
20240926,091700,436179650,5120,5120,5120,5110,978
20240926,091600,431173860,5110,5120,5120,5110,1396
20240926,091500,424028150,5120,5160,5160,5120,7172
20240926,091400,387199960,5150,5160,5160,5150,2782
20240926,091300,372852340,5150,5170,5180,5150,2957
20240926,091200,357590020,5160,5180,5190,5160,10291
20240926,091100,304337190,5180,5130,5180,5130,1167
20240926,091000,298310550,5150,5160,5160,5130,1994
20240926,090900,288075080,5130,5150,5150,5130,767
20240926,090800,284130420,5150,5170,5180,5150,2852
20240926,090700,269396760,5160,5160,5160,5150,4232
20240926,090600,247593360,5170,5140,5170,5140,4780
20240926,090500,222923500,5140,5130,5160,5120,3458
20240926,090400,205128770,5120,5110,5130,5100,10869
20240926,090300,149477550,5100,5150,5150,5100,4961
20240926,090200,124098720,5150,5140,5160,5140,2235
20240926,090100,112582650,5130,5090,5130,5070,6345
20240926,090000,80117910,5060,5140,5140,5060,14960