stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,205600,5131759030,2355,2355,2355,2355,40714
20240926,205500,5131759030,2355,2355,2355,2355,0
20240926,205400,5131759030,2355,2355,2355,2355,0
20240926,205300,5131759030,2355,2355,2355,2355,0
20240926,205200,5131759030,2355,2355,2355,2355,0
20240926,205100,5131759030,2355,2355,2355,2355,0
20240926,205000,5131759030,2355,2355,2355,2355,0
20240926,204900,5131759030,2355,2355,2355,2355,0
20240926,204800,5131759030,2355,2355,2355,2355,0
20240926,204700,5131759030,2355,2355,2355,2355,0
20240926,204600,5131759030,2355,2355,2355,2355,0
20240926,204500,5131759030,2355,2355,2355,2355,0
20240926,204400,5131759030,2355,2355,2355,2355,0
20240926,204300,5131759030,2355,2355,2355,2355,0
20240926,204200,5131759030,2355,2355,2355,2355,0
20240926,204100,5131759030,2355,2355,2355,2355,0
20240926,204000,5131759030,2355,2355,2355,2355,0
20240926,203900,5131759030,2355,2355,2355,2355,0
20240926,203800,5131759030,2355,2355,2355,2355,0
20240926,203700,5131759030,2355,2355,2355,2355,0
20240926,203600,5131759030,2355,2355,2355,2355,0
20240926,203500,5131759030,2355,2355,2355,2355,0
20240926,203400,5131759030,2355,2355,2355,2355,0
20240926,203300,5131759030,2355,2355,2355,2355,0
20240926,203200,5131759030,2355,2355,2355,2355,0
20240926,203100,5131759030,2355,2355,2355,2355,0
20240926,203000,5131759030,2355,2355,2355,2355,0
20240926,202900,5131759030,2355,2355,2355,2355,0
20240926,202800,5131759030,2355,2355,2355,2355,0
20240926,202700,5131759030,2355,2355,2355,2355,0
20240926,202600,5131759030,2355,2355,2355,2355,40714
20240926,202500,5131759030,2355,2355,2355,2355,0
20240926,202400,5131759030,2355,2355,2355,2355,0
20240926,202300,5131759030,2355,2355,2355,2355,0
20240926,202200,5131759030,2355,2355,2355,2355,0
20240926,202100,5131759030,2355,2355,2355,2355,0
20240926,202000,5131759030,2355,2355,2355,2355,0
20240926,201900,5131759030,2355,2355,2355,2355,0
20240926,201800,5131759030,2355,2355,2355,2355,0
20240926,201700,5131759030,2355,2355,2355,2355,0
20240926,201600,5131759030,2355,2355,2355,2355,0
20240926,201500,5131759030,2355,2355,2355,2355,0
20240926,201400,5131759030,2355,2355,2355,2355,0
20240926,201300,5131759030,2355,2355,2355,2355,0
20240926,201200,5131759030,2355,2355,2355,2355,0
20240926,201100,5131759030,2355,2355,2355,2355,0
20240926,201000,5131759030,2355,2355,2355,2355,0
20240926,200900,5131759030,2355,2355,2355,2355,0
20240926,200800,5131759030,2355,2355,2355,2355,0
20240926,200700,5131759030,2355,2355,2355,2355,0
20240926,200600,5131759030,2355,2355,2355,2355,0
20240926,200500,5131759030,2355,2355,2355,2355,0
20240926,200400,5131759030,2355,2355,2355,2355,0
20240926,200300,5131759030,2355,2355,2355,2355,0
20240926,200200,5131759030,2355,2355,2355,2355,0
20240926,200100,5131759030,2355,2355,2355,2355,0
20240926,200000,5131759030,2355,2355,2355,2355,0
20240926,195900,5131759030,2355,2355,2355,2355,0
20240926,195800,5131759030,2355,2355,2355,2355,0
20240926,195700,5131759030,2355,2355,2355,2355,0
20240926,195600,5131759030,2355,2355,2355,2355,40714
20240926,195500,5131759030,2355,2355,2355,2355,0
20240926,195400,5131759030,2355,2355,2355,2355,0
20240926,195300,5131759030,2355,2355,2355,2355,0
20240926,195200,5131759030,2355,2355,2355,2355,0
20240926,195100,5131759030,2355,2355,2355,2355,0
20240926,195000,5131759030,2355,2355,2355,2355,0
20240926,194900,5131759030,2355,2355,2355,2355,0
20240926,194800,5131759030,2355,2355,2355,2355,0
20240926,194700,5131759030,2355,2355,2355,2355,0
20240926,194600,5131759030,2355,2355,2355,2355,0
20240926,194500,5131759030,2355,2355,2355,2355,0
20240926,194400,5131759030,2355,2355,2355,2355,0
20240926,194300,5131759030,2355,2355,2355,2355,0
20240926,194200,5131759030,2355,2355,2355,2355,0
20240926,194100,5131759030,2355,2355,2355,2355,0
20240926,194000,5131759030,2355,2355,2355,2355,0
20240926,193900,5131759030,2355,2355,2355,2355,0
20240926,193800,5131759030,2355,2355,2355,2355,0
20240926,193700,5131759030,2355,2355,2355,2355,0
20240926,193600,5131759030,2355,2355,2355,2355,0
20240926,193500,5131759030,2355,2355,2355,2355,0
20240926,193400,5131759030,2355,2355,2355,2355,0
20240926,193300,5131759030,2355,2355,2355,2355,0
20240926,193200,5131759030,2355,2355,2355,2355,0
20240926,193100,5131759030,2355,2355,2355,2355,0
20240926,193000,5131759030,2355,2355,2355,2355,0
20240926,192900,5131759030,2355,2355,2355,2355,0
20240926,192800,5131759030,2355,2355,2355,2355,0
20240926,192700,5131759030,2355,2355,2355,2355,0
20240926,192600,5131759030,2355,2355,2355,2355,40714
20240926,192500,5131759030,2355,2355,2355,2355,0
20240926,192400,5131759030,2355,2355,2355,2355,0
20240926,192300,5131759030,2355,2355,2355,2355,0
20240926,192200,5131759030,2355,2355,2355,2355,0
20240926,192100,5131759030,2355,2355,2355,2355,0
20240926,192000,5131759030,2355,2355,2355,2355,0
20240926,191900,5131759030,2355,2355,2355,2355,0
20240926,191800,5131759030,2355,2355,2355,2355,0
20240926,191700,5131759030,2355,2355,2355,2355,0
20240926,191600,5131759030,2355,2355,2355,2355,0
20240926,191500,5131759030,2355,2355,2355,2355,0
20240926,191400,5131759030,2355,2355,2355,2355,0
20240926,191300,5131759030,2355,2355,2355,2355,0
20240926,191200,5131759030,2355,2355,2355,2355,0
20240926,191100,5131759030,2355,2355,2355,2355,0
20240926,191000,5131759030,2355,2355,2355,2355,0
20240926,190900,5131759030,2355,2355,2355,2355,0
20240926,190800,5131759030,2355,2355,2355,2355,0
20240926,190700,5131759030,2355,2355,2355,2355,0
20240926,190600,5131759030,2355,2355,2355,2355,0
20240926,190500,5131759030,2355,2355,2355,2355,0
20240926,190400,5131759030,2355,2355,2355,2355,0
20240926,190300,5131759030,2355,2355,2355,2355,0
20240926,190200,5131759030,2355,2355,2355,2355,0
20240926,190100,5131759030,2355,2355,2355,2355,0
20240926,190000,5131759030,2355,2355,2355,2355,0
20240926,185900,5131759030,2355,2355,2355,2355,0
20240926,185800,5131759030,2355,2355,2355,2355,0
20240926,185700,5131759030,2355,2355,2355,2355,0
20240926,185600,5131759030,2355,2355,2355,2355,40714
20240926,185500,5131759030,2355,2355,2355,2355,0
20240926,185400,5131759030,2355,2355,2355,2355,0
20240926,185300,5131759030,2355,2355,2355,2355,0
20240926,185200,5131759030,2355,2355,2355,2355,0
20240926,185100,5131759030,2355,2355,2355,2355,0
20240926,185000,5131759030,2355,2355,2355,2355,0
20240926,184900,5131759030,2355,2355,2355,2355,0
20240926,184800,5131759030,2355,2355,2355,2355,0
20240926,184700,5131759030,2355,2355,2355,2355,0
20240926,184600,5131759030,2355,2355,2355,2355,0
20240926,184500,5131759030,2355,2355,2355,2355,0
20240926,184400,5131759030,2355,2355,2355,2355,0
20240926,184300,5131759030,2355,2355,2355,2355,0
20240926,184200,5131759030,2355,2355,2355,2355,0
20240926,184100,5131759030,2355,2355,2355,2355,0
20240926,184000,5131759030,2355,2355,2355,2355,0
20240926,183900,5131759030,2355,2355,2355,2355,0
20240926,183800,5131759030,2355,2355,2355,2355,0
20240926,183700,5131759030,2355,2355,2355,2355,0
20240926,183600,5131759030,2355,2355,2355,2355,0
20240926,183500,5131759030,2355,2355,2355,2355,0
20240926,183400,5131759030,2355,2355,2355,2355,0
20240926,183300,5131759030,2355,2355,2355,2355,0
20240926,183200,5131759030,2355,2355,2355,2355,0
20240926,183100,5131759030,2355,2355,2355,2355,0
20240926,183000,5131759030,2355,2355,2355,2355,0
20240926,182900,5131759030,2355,2355,2355,2355,0
20240926,182800,5131759030,2355,2355,2355,2355,0
20240926,182700,5131759030,2355,2355,2355,2355,0
20240926,182600,5131759030,2355,2355,2355,2355,40714
20240926,182500,5131759030,2355,2355,2355,2355,0
20240926,182400,5131759030,2355,2355,2355,2355,0
20240926,182300,5131759030,2355,2355,2355,2355,0
20240926,182200,5131759030,2355,2355,2355,2355,0
20240926,182100,5131759030,2355,2355,2355,2355,0
20240926,182000,5131759030,2355,2355,2355,2355,0
20240926,181900,5131759030,2355,2355,2355,2355,0
20240926,181800,5131759030,2355,2355,2355,2355,0
20240926,181700,5131759030,2355,2355,2355,2355,0
20240926,181600,5131759030,2355,2355,2355,2355,0
20240926,181500,5131759030,2355,2355,2355,2355,0
20240926,181400,5131759030,2355,2355,2355,2355,0
20240926,181300,5131759030,2355,2355,2355,2355,0
20240926,181200,5131759030,2355,2355,2355,2355,0
20240926,181100,5131759030,2355,2355,2355,2355,0
20240926,181000,5131759030,2355,2355,2355,2355,0
20240926,180900,5131759030,2355,2355,2355,2355,0
20240926,180800,5131759030,2355,2355,2355,2355,0
20240926,180700,5131759030,2355,2355,2355,2355,0
20240926,180600,5131759030,2355,2355,2355,2355,0
20240926,180500,5131759030,2355,2355,2355,2355,0
20240926,180400,5131759030,2355,2355,2355,2355,0
20240926,180300,5131759030,2355,2355,2355,2355,0
20240926,180200,5131759030,2355,2355,2355,2355,0
20240926,180100,5131759030,2355,2355,2355,2355,0
20240926,180000,5131759030,2355,2355,2355,2355,0
20240926,175900,5131759030,2355,2355,2355,2355,0
20240926,175800,5131759030,2355,2355,2355,2355,0
20240926,175700,5131759030,2355,2355,2355,2355,0
20240926,175600,5131759030,2355,2355,2355,2355,40714
20240926,175500,5131759030,2355,2355,2355,2355,0
20240926,175400,5131759030,2355,2355,2355,2355,0
20240926,175300,5131759030,2355,2355,2355,2355,0
20240926,175200,5131759030,2355,2355,2355,2355,0
20240926,175100,5131759030,2355,2355,2355,2355,0
20240926,175000,5131759030,2355,2355,2355,2355,0
20240926,174900,5131759030,2355,2355,2355,2355,0
20240926,174800,5131759030,2355,2355,2355,2355,0
20240926,174700,5131759030,2355,2355,2355,2355,0
20240926,174600,5131759030,2355,2355,2355,2355,0
20240926,174500,5131759030,2355,2355,2355,2355,0
20240926,174400,5131759030,2355,2355,2355,2355,0
20240926,174300,5131759030,2355,2355,2355,2355,0
20240926,174200,5131759030,2355,2355,2355,2355,0
20240926,174100,5131759030,2355,2355,2355,2355,0
20240926,174000,5131759030,2355,2355,2355,2355,0
20240926,173900,5131759030,2355,2355,2355,2355,0
20240926,173800,5131759030,2355,2355,2355,2355,0
20240926,173700,5131759030,2355,2355,2355,2355,0
20240926,173600,5131759030,2355,2355,2355,2355,0
20240926,173500,5131759030,2355,2355,2355,2355,0
20240926,173400,5131759030,2355,2355,2355,2355,0
20240926,173300,5131759030,2355,2355,2355,2355,0
20240926,173200,5131759030,2355,2355,2355,2355,0
20240926,173100,5131759030,2355,2355,2355,2355,0
20240926,173000,5131759030,2355,2355,2355,2355,0
20240926,172900,5131759030,2355,2355,2355,2355,0
20240926,172800,5131759030,2355,2355,2355,2355,0
20240926,172700,5131759030,2355,2355,2355,2355,0
20240926,172600,5131759030,2355,2355,2355,2355,40714
20240926,172500,5131759030,2355,2355,2355,2355,0
20240926,172400,5131759030,2355,2355,2355,2355,0
20240926,172300,5131759030,2355,2355,2355,2355,0
20240926,172200,5131759030,2355,2355,2355,2355,0
20240926,172100,5131759030,2355,2355,2355,2355,0
20240926,172000,5131759030,2355,2355,2355,2355,0
20240926,171900,5131759030,2355,2355,2355,2355,0
20240926,171800,5131759030,2355,2355,2355,2355,0
20240926,171700,5131759030,2355,2355,2355,2355,0
20240926,171600,5131759030,2355,2355,2355,2355,0
20240926,171500,5131759030,2355,2355,2355,2355,0
20240926,171400,5131759030,2355,2355,2355,2355,0
20240926,171300,5131759030,2355,2355,2355,2355,0
20240926,171200,5131759030,2355,2355,2355,2355,0
20240926,171100,5131759030,2355,2355,2355,2355,0
20240926,171000,5131759030,2355,2355,2355,2355,0
20240926,170900,5131759030,2355,2355,2355,2355,0
20240926,170800,5131759030,2355,2355,2355,2355,0
20240926,170700,5131759030,2355,2355,2355,2355,0
20240926,170600,5131759030,2355,2355,2355,2355,0
20240926,170500,5131759030,2355,2355,2355,2355,0
20240926,170400,5131759030,2355,2355,2355,2355,0
20240926,170300,5131759030,2355,2355,2355,2355,0
20240926,170200,5131759030,2355,2355,2355,2355,0
20240926,170100,5131759030,2355,2355,2355,2355,0
20240926,170000,5131759030,2355,2355,2355,2355,0
20240926,165900,5131759030,2355,2355,2355,2355,0
20240926,165800,5131759030,2355,2355,2355,2355,0
20240926,165700,5131759030,2355,2355,2355,2355,0
20240926,165600,5131759030,2355,2355,2355,2355,40714
20240926,165500,5131759030,2355,2355,2355,2355,0
20240926,165400,5131759030,2355,2355,2355,2355,0
20240926,165300,5131759030,2355,2355,2355,2355,0
20240926,165200,5131759030,2355,2355,2355,2355,0
20240926,165100,5131759030,2355,2355,2355,2355,0
20240926,165000,5131759030,2355,2355,2355,2355,0
20240926,164900,5131759030,2355,2355,2355,2355,0
20240926,164800,5131759030,2355,2355,2355,2355,0
20240926,164700,5131759030,2355,2355,2355,2355,0
20240926,164600,5131759030,2355,2355,2355,2355,0
20240926,164500,5131759030,2355,2355,2355,2355,0
20240926,164400,5131759030,2355,2355,2355,2355,0
20240926,164300,5131759030,2355,2355,2355,2355,0
20240926,164200,5131759030,2355,2355,2355,2355,0
20240926,164100,5131759030,2355,2355,2355,2355,0
20240926,164000,5131759030,2355,2355,2355,2355,0
20240926,163900,5131759030,2355,2355,2355,2355,0
20240926,163800,5131759030,2355,2355,2355,2355,0
20240926,163700,5131759030,2355,2355,2355,2355,0
20240926,163600,5131759030,2355,2355,2355,2355,0
20240926,163500,5131759030,2355,2355,2355,2355,0
20240926,163400,5131759030,2355,2355,2355,2355,0
20240926,163300,5131759030,2355,2355,2355,2355,0
20240926,163200,5131759030,2355,2355,2355,2355,0
20240926,163100,5131759030,2355,2355,2355,2355,0
20240926,163000,5131759030,2355,2355,2355,2355,0
20240926,162900,5131759030,2355,2355,2355,2355,0
20240926,162800,5131759030,2355,2355,2355,2355,0
20240926,162700,5131759030,2355,2355,2355,2355,0
20240926,162600,5131759030,2355,2355,2355,2355,40714
20240926,162500,5131759030,2355,2355,2355,2355,0
20240926,162400,5131759030,2355,2355,2355,2355,0
20240926,162300,5131759030,2355,2355,2355,2355,0
20240926,162200,5131759030,2355,2355,2355,2355,0
20240926,162100,5131759030,2355,2355,2355,2355,0
20240926,162000,5131759030,2355,2355,2355,2355,0
20240926,161900,5131759030,2355,2355,2355,2355,0
20240926,161800,5131759030,2355,2355,2355,2355,0
20240926,161700,5131759030,2355,2355,2355,2355,0
20240926,161600,5131759030,2355,2355,2355,2355,0
20240926,161500,5131759030,2355,2355,2355,2355,0
20240926,161400,5131759030,2355,2355,2355,2355,0
20240926,161300,5131759030,2355,2355,2355,2355,0
20240926,161200,5131759030,2355,2355,2355,2355,0
20240926,161100,5131759030,2355,2355,2355,2355,0
20240926,161000,5131759030,2355,2355,2355,2355,0
20240926,160900,5131759030,2355,2355,2355,2355,0
20240926,160800,5131759030,2355,2355,2355,2355,0
20240926,160700,5131759030,2355,2355,2355,2355,0
20240926,160600,5131759030,2355,2355,2355,2355,0
20240926,160500,5131759030,2355,2355,2355,2355,0
20240926,160400,5131759030,2355,2355,2355,2355,0
20240926,160300,5131759030,2355,2355,2355,2355,0
20240926,160200,5131759030,2355,2355,2355,2355,0
20240926,160100,5131759030,2355,2355,2355,2355,0
20240926,160000,5131759030,2355,2355,2355,2355,0
20240926,155900,5131759030,2355,2355,2355,2355,0
20240926,155800,5131759030,2355,2355,2355,2355,0
20240926,155700,5131759030,2355,2355,2355,2355,0
20240926,155600,5131759030,2355,2355,2355,2355,40714
20240926,155500,5131759030,2355,2355,2355,2355,0
20240926,155400,5131759030,2355,2355,2355,2355,0
20240926,155300,5131759030,2355,2355,2355,2355,0
20240926,155200,5131759030,2355,2355,2355,2355,0
20240926,155100,5131759030,2355,2355,2355,2355,0
20240926,155000,5131759030,2355,2355,2355,2355,0
20240926,154900,5131759030,2355,2355,2355,2355,0
20240926,154800,5131759030,2355,2355,2355,2355,0
20240926,154700,5131759030,2355,2355,2355,2355,0
20240926,154600,5131759030,2355,2355,2355,2355,0
20240926,154500,5131759030,2355,2355,2355,2355,0
20240926,154400,5131759030,2355,2355,2355,2355,0
20240926,154300,5131759030,2355,2355,2355,2355,0
20240926,154200,5131759030,2355,2355,2355,2355,0
20240926,154100,5131759030,2355,2355,2355,2355,0
20240926,154000,5131759030,2355,2355,2355,2355,0
20240926,153900,5131759030,2355,2355,2355,2355,0
20240926,153800,5131759030,2355,2355,2355,2355,0
20240926,153700,5131759030,2355,2355,2355,2355,0
20240926,153600,5131759030,2355,2355,2355,2355,0
20240926,153500,5131759030,2355,2355,2355,2355,0
20240926,153400,5131759030,2355,2355,2355,2355,0
20240926,153300,5131759030,2355,2355,2355,2355,0
20240926,153200,5131759030,2355,2355,2355,2355,0
20240926,153100,5131759030,2355,2355,2355,2355,0
20240926,153000,5131759030,2355,2355,2355,2355,40714
20240926,152900,5035877560,2355,2355,2355,2355,0
20240926,152800,5035877560,2355,2355,2355,2355,0
20240926,152700,5035877560,2355,2355,2355,2355,0
20240926,152600,5035877560,2355,2355,2355,2355,0
20240926,152500,5035877560,2355,2355,2355,2355,0
20240926,152400,5035877560,2355,2355,2355,2355,0
20240926,152300,5035877560,2355,2355,2355,2355,0
20240926,152200,5035877560,2355,2355,2355,2355,0
20240926,152100,5035877560,2355,2355,2355,2355,0
20240926,152000,5035877560,2355,2355,2355,2355,0
20240926,151900,5035877560,2355,2360,2360,2355,1063
20240926,151800,5033372175,2360,2355,2360,2350,4718
20240926,151700,5022250155,2355,2355,2360,2355,6024
20240926,151600,5008063630,2355,2360,2360,2355,2391
20240926,151500,5002431810,2360,2360,2360,2360,388
20240926,151400,5001516130,2360,2360,2360,2355,1108
20240926,151300,4998906345,2360,2360,2360,2360,489
20240926,151200,4997752305,2355,2360,2360,2355,5739
20240926,151100,4984210295,2355,2355,2360,2355,741
20240926,151000,4982464535,2355,2360,2360,2355,115
20240926,150900,4982193385,2360,2360,2360,2350,3912
20240926,150800,4972986855,2360,2360,2360,2350,5441
20240926,150700,4960192890,2355,2355,2360,2355,8407
20240926,150600,4940394380,2355,2355,2355,2350,384
20240926,150500,4939490120,2355,2355,2355,2350,11555
20240926,150400,4912325375,2350,2350,2355,2335,60428
20240926,150300,4770903990,2355,2350,2355,2345,5843
20240926,150200,4757184590,2355,2345,2355,2345,2042
20240926,150100,4752390525,2340,2355,2355,2340,19982
20240926,150000,4705498510,2355,2360,2360,2345,23949
20240926,145900,4649214365,2360,2360,2360,2360,2123
20240926,145800,4644204085,2355,2365,2365,2355,9692
20240926,145700,4621363615,2365,2360,2365,2360,7828
20240926,145600,4602883315,2360,2360,2360,2355,449
20240926,145500,4601823685,2360,2360,2360,2360,444
20240926,145400,4600775845,2360,2355,2360,2355,11
20240926,145300,4600749890,2360,2360,2365,2345,30042
20240926,145200,4530189725,2360,2360,2365,2360,1394
20240926,145100,4526893065,2360,2360,2365,2360,6676
20240926,145000,4511136225,2360,2360,2360,2360,201
20240926,144900,4510661865,2360,2360,2360,2340,23515
20240926,144800,4455392250,2365,2360,2365,2360,471
20240926,144700,4454280685,2365,2365,2365,2355,2798
20240926,144600,4447681415,2365,2365,2365,2365,111
20240926,144500,4447418900,2365,2365,2365,2365,1
20240926,144400,4447416535,2360,2365,2365,2355,1385
20240926,144300,4444153875,2365,2360,2365,2355,8701
20240926,144200,4423662600,2360,2360,2370,2360,13131
20240926,144100,4392652830,2365,2365,2365,2365,0
20240926,144000,4392652830,2365,2365,2365,2360,89
20240926,143900,4392442770,2360,2365,2365,2360,828
20240926,143800,4390486500,2365,2365,2365,2360,14
20240926,143700,4390453440,2360,2360,2360,2355,2813
20240926,143600,4383814765,2365,2370,2370,2340,57473
20240926,143500,4248841465,2365,2365,2370,2365,11681
20240926,143400,4221215895,2365,2355,2365,2355,198
20240926,143300,4220748810,2360,2360,2360,2355,265
20240926,143200,4220124665,2355,2360,2365,2355,5443
20240926,143100,4207279185,2360,2360,2365,2355,10773
20240926,143000,4181852985,2360,2355,2360,2355,4127
20240926,142900,4172123900,2355,2350,2355,2350,1500
20240926,142800,4168594900,2355,2355,2355,2355,203
20240926,142700,4168116835,2355,2360,2360,2355,710
20240926,142600,4166441285,2360,2360,2360,2360,19
20240926,142500,4166396445,2360,2360,2360,2350,5534
20240926,142400,4153386205,2360,2360,2360,2360,22
20240926,142300,4153334285,2360,2360,2360,2350,1535
20240926,142200,4149722485,2355,2355,2355,2355,0
20240926,142100,4149722485,2355,2360,2360,2355,3311
20240926,142000,4141924995,2360,2355,2360,2355,184
20240926,141900,4141491255,2355,2355,2355,2350,7316
20240926,141800,4124267075,2355,2350,2355,2345,5239
20240926,141700,4111971540,2345,2345,2355,2340,1787
20240926,141600,4107786865,2340,2350,2350,2340,66758
20240926,141500,3951388215,2355,2355,2355,2355,160
20240926,141400,3951011415,2355,2355,2355,2355,1430
20240926,141300,3947643765,2355,2355,2355,2350,956
20240926,141200,3945396895,2355,2355,2355,2350,24
20240926,141100,3945340385,2355,2355,2355,2355,882
20240926,141000,3943263275,2350,2355,2355,2350,6270
20240926,140900,3928528720,2355,2355,2355,2355,487
20240926,140800,3927381835,2350,2355,2355,2350,748
20240926,140700,3925623785,2355,2355,2355,2355,1657
20240926,140600,3921721550,2360,2360,2360,2360,306
20240926,140500,3920999390,2360,2350,2360,2350,8136
20240926,140400,3901879710,2355,2350,2355,2350,15867
20240926,140300,3864535335,2350,2355,2355,2350,3205
20240926,140200,3857003555,2355,2355,2355,2355,100
20240926,140100,3856768055,2355,2355,2355,2350,5604
20240926,140000,3843598575,2355,2350,2355,2350,1777
20240926,135900,3839422480,2355,2355,2355,2355,21
20240926,135800,3839373025,2355,2355,2355,2350,1406
20240926,135700,3836061990,2355,2360,2360,2355,617
20240926,135600,3834608455,2360,2360,2360,2360,140
20240926,135500,3834278055,2360,2360,2360,2360,99
20240926,135400,3834044415,2360,2355,2360,2355,1035
20240926,135300,3831606980,2355,2355,2355,2355,528
20240926,135200,3830363540,2355,2355,2355,2350,1157
20240926,135100,3827644200,2360,2350,2360,2350,3099
20240926,135000,3820361500,2350,2360,2360,2350,2879
20240926,134900,3813587915,2360,2355,2360,2355,1131
20240926,134800,3810924360,2355,2355,2355,2355,1203
20240926,134700,3808091295,2360,2360,2360,2360,0
20240926,134600,3808091295,2360,2360,2360,2360,547
20240926,134500,3806800375,2360,2355,2360,2350,3591
20240926,134400,3798353520,2360,2360,2360,2360,0
20240926,134300,3798353520,2360,2360,2360,2360,70
20240926,134200,3798188320,2355,2360,2360,2350,37948
20240926,134100,3708882715,2360,2360,2360,2360,1739
20240926,134000,3704778675,2360,2360,2360,2360,777
20240926,133900,3702944955,2360,2365,2365,2360,674
20240926,133800,3701354305,2365,2365,2365,2360,1215
20240926,133700,3698486575,2365,2365,2365,2365,3934
20240926,133600,3689182665,2365,2370,2370,2365,1413
20240926,133500,3685840710,2365,2365,2365,2365,1347
20240926,133400,3682655055,2365,2370,2370,2365,1286
20240926,133300,3679613615,2370,2370,2370,2370,10
20240926,133200,3679589915,2370,2370,2370,2370,1122
20240926,133100,3676930775,2375,2370,2375,2370,591
20240926,133000,3675530095,2375,2370,2375,2370,991
20240926,132900,3673180660,2375,2375,2375,2370,390
20240926,132800,3672256320,2375,2375,2375,2375,4
20240926,132700,3672246820,2375,2375,2375,2375,11
20240926,132600,3672220695,2375,2370,2375,2370,2081
20240926,132500,3667288685,2375,2375,2375,2365,20248
20240926,132400,3619343900,2375,2375,2375,2370,584
20240926,132300,3617959260,2375,2370,2375,2370,4351
20240926,132200,3607646385,2370,2370,2370,2370,508
20240926,132100,3606442425,2370,2370,2370,2370,290
20240926,132000,3605755125,2370,2370,2370,2370,210
20240926,131900,3605257425,2375,2370,2375,2370,4
20240926,131800,3605247930,2375,2375,2375,2375,0
20240926,131700,3605247930,2375,2370,2375,2370,1988
20240926,131600,3600531370,2370,2375,2375,2370,973
20240926,131500,3598222510,2375,2375,2375,2375,4200
20240926,131400,3588247510,2375,2375,2375,2375,210
20240926,131300,3587748760,2370,2370,2370,2370,420
20240926,131200,3586753360,2370,2375,2375,2370,857
20240926,131100,3584717990,2370,2370,2370,2370,12
20240926,131000,3584689550,2370,2370,2375,2370,804
20240926,130900,3582783550,2365,2370,2375,2365,2784
20240926,130800,3576195790,2375,2370,2375,2370,853
20240926,130700,3574174155,2370,2370,2370,2370,248
20240926,130600,3573586395,2375,2370,2375,2365,4205
20240926,130500,3563622490,2365,2365,2365,2365,1103
20240926,130400,3561013895,2365,2365,2365,2365,642
20240926,130300,3559495565,2365,2365,2365,2365,0
20240926,130200,3559495565,2365,2365,2370,2365,606
20240926,130100,3558062270,2365,2365,2365,2365,47
20240926,130000,3557951115,2370,2370,2370,2370,4
20240926,125900,3557941635,2370,2370,2370,2370,7050
20240926,125800,3541233135,2375,2370,2375,2370,5381
20240926,125700,3528480160,2375,2370,2375,2370,4703
20240926,125600,3517320555,2370,2370,2370,2370,1001
20240926,125500,3514948185,2370,2370,2375,2370,1781
20240926,125400,3510727210,2370,2370,2370,2370,696
20240926,125300,3509077690,2370,2370,2370,2370,816
20240926,125200,3507143770,2375,2370,2375,2370,4550
20240926,125100,3496350595,2370,2375,2375,2370,201
20240926,125000,3495873225,2375,2375,2375,2375,848
20240926,124900,3493859225,2375,2360,2375,2360,104
20240926,124800,3493613740,2360,2365,2370,2360,17970
20240926,124700,3451103370,2365,2365,2365,2365,1479
20240926,124600,3447605535,2365,2365,2365,2365,3306
20240926,124500,3439786845,2365,2365,2370,2365,1501
20240926,124400,3436231980,2370,2370,2370,2370,1
20240926,124300,3436229610,2370,2370,2370,2370,126
20240926,124200,3435930990,2370,2370,2370,2370,0
20240926,124100,3435930990,2370,2365,2370,2365,4
20240926,124000,3435921525,2370,2370,2370,2370,75
20240926,123900,3435743775,2360,2365,2365,2360,3093
20240926,123800,3428431315,2365,2370,2370,2365,536
20240926,123700,3427163040,2375,2375,2375,2375,100
20240926,123600,3426925540,2375,2365,2375,2360,156
20240926,123500,3426557090,2365,2365,2375,2365,11811
20240926,123400,3398621065,2375,2370,2375,2355,21131
20240926,123300,3348754515,2370,2370,2370,2370,327
20240926,123200,3347979525,2375,2375,2375,2375,56
20240926,123100,3347846525,2375,2370,2375,2370,1798
20240926,123000,3343583765,2375,2370,2375,2370,7143
20240926,122900,3326654845,2370,2365,2370,2365,23394
20240926,122800,3271238945,2360,2360,2360,2360,7251
20240926,122700,3254126585,2365,2355,2365,2355,7006
20240926,122600,3237592420,2355,2355,2355,2355,126
20240926,122500,3237295690,2355,2355,2355,2355,5386
20240926,122400,3224611660,2355,2355,2355,2355,1983
20240926,122300,3219941695,2360,2360,2365,2360,1392
20240926,122200,3216656205,2365,2360,2365,2360,414
20240926,122100,3215679160,2360,2365,2365,2360,820
20240926,122000,3213743860,2365,2365,2365,2365,0
20240926,121900,3213743860,2365,2365,2365,2365,0
20240926,121800,3213743860,2365,2365,2365,2365,627
20240926,121700,3212261005,2360,2360,2360,2360,1096
20240926,121600,3209674445,2360,2360,2360,2355,1365
20240926,121500,3206453055,2355,2355,2355,2355,318
20240926,121400,3205704165,2360,2360,2360,2360,600
20240926,121300,3204288165,2355,2360,2360,2355,273
20240926,121200,3203645205,2360,2360,2360,2360,100
20240926,121100,3203409205,2360,2360,2360,2360,100
20240926,121000,3203173205,2360,2355,2360,2355,251
20240926,120900,3202582095,2355,2355,2355,2355,81
20240926,120800,3202391340,2355,2360,2360,2355,2157
20240926,120700,3197311540,2360,2355,2360,2355,3
20240926,120600,3197304465,2355,2365,2365,2355,1174
20240926,120500,3194532215,2365,2365,2365,2365,1209
20240926,120400,3191672930,2365,2365,2365,2365,11
20240926,120300,3191646915,2370,2360,2370,2360,1500
20240926,120200,3188104385,2360,2370,2370,2345,42889
20240926,120100,3087305925,2375,2370,2375,2370,4
20240926,120000,3087296440,2375,2375,2375,2375,370
20240926,115900,3086417690,2375,2375,2375,2375,1019
20240926,115800,3083997565,2375,2375,2375,2375,1
20240926,115700,3083995190,2375,2375,2375,2375,10
20240926,115600,3083971440,2370,2375,2375,2370,2746
20240926,115500,3077457415,2375,2370,2375,2370,2510
20240926,115400,3071508210,2370,2375,2375,2370,2895
20240926,115300,3064634085,2375,2375,2375,2375,1853
20240926,115200,3060233210,2375,2375,2380,2375,185
20240926,115100,3059793750,2375,2375,2375,2375,28
20240926,115000,3059727250,2375,2375,2375,2375,115
20240926,114900,3059454125,2375,2375,2375,2375,2000
20240926,114800,3054704125,2375,2375,2375,2375,600
20240926,114700,3053279125,2375,2375,2375,2375,1510
20240926,114600,3049692875,2375,2375,2375,2375,94
20240926,114500,3049469625,2375,2375,2375,2375,0
20240926,114400,3049469625,2375,2375,2380,2375,13726
20240926,114300,3016867360,2380,2380,2380,2380,1770
20240926,114200,3012654760,2380,2380,2380,2380,5188
20240926,114100,3000307320,2375,2380,2380,2375,660
20240926,114000,2998739770,2375,2380,2380,2375,3202
20240926,113900,2991120020,2380,2380,2380,2380,1072
20240926,113800,2988568660,2380,2380,2385,2380,610
20240926,113700,2987116310,2380,2380,2385,2380,24622
20240926,113600,2928515920,2380,2380,2380,2380,33
20240926,113500,2928437380,2375,2380,2385,2375,2049
20240926,113400,2923562475,2385,2380,2385,2380,28641
20240926,113300,2855396880,2380,2370,2380,2370,24256
20240926,113200,2797719325,2370,2375,2375,2370,6920
20240926,113100,2781286325,2375,2375,2375,2375,1421
20240926,113000,2777911450,2370,2375,2375,2370,2763
20240926,112900,2771351365,2375,2375,2375,2375,3624
20240926,112800,2762744365,2375,2370,2375,2370,1689
20240926,112700,2758733165,2370,2370,2375,2370,3371
20240926,112600,2750742820,2375,2375,2375,2375,100
20240926,112500,2750505320,2375,2375,2375,2370,1061
20240926,112400,2747989245,2370,2375,2375,2370,8263
20240926,112300,2728397755,2375,2375,2375,2370,3759
20240926,112200,2719472230,2370,2375,2375,2370,3200
20240926,112100,2711887230,2370,2370,2375,2370,1660
20240926,112000,2707950520,2370,2370,2370,2360,7093
20240926,111900,2691162845,2370,2370,2370,2365,2839
20240926,111800,2684441915,2365,2365,2365,2365,1402
20240926,111700,2681126185,2365,2365,2370,2365,1152
20240926,111600,2678401695,2370,2370,2370,2360,5525
20240926,111500,2665359060,2360,2370,2375,2360,21430
20240926,111400,2614647200,2370,2375,2375,2370,7569
20240926,111300,2596706075,2375,2370,2375,2370,6032
20240926,111200,2582385220,2375,2375,2375,2370,4375
20240926,111100,2571994920,2370,2375,2375,2365,18573
20240926,111000,2527972665,2375,2370,2375,2370,200
20240926,110900,2527497685,2370,2370,2375,2370,2374
20240926,110800,2521870515,2375,2375,2375,2370,10671
20240926,110700,2496580190,2370,2375,2375,2370,13703
20240926,110600,2464094065,2375,2370,2375,2370,1915
20240926,110500,2459550940,2370,2375,2375,2365,10311
20240926,110400,2435111060,2375,2370,2375,2370,1978
20240926,110300,2430421245,2375,2370,2385,2370,30641
20240926,110200,2357528730,2370,2375,2375,2370,13665
20240926,110100,2325142140,2370,2365,2375,2360,34754
20240926,110000,2242780115,2365,2365,2370,2365,12804
20240926,105900,2212489645,2360,2360,2365,2360,6154
20240926,105800,2197942320,2365,2355,2365,2355,16255
20240926,105700,2159629490,2350,2345,2355,2345,7387
20240926,105600,2142285660,2350,2350,2350,2345,1838
20240926,105500,2137966850,2350,2350,2350,2350,1400
20240926,105400,2134676850,2345,2345,2345,2345,1947
20240926,105300,2130111135,2345,2345,2345,2340,863
20240926,105200,2128087405,2340,2345,2345,2340,7232
20240926,105100,2111157105,2350,2350,2350,2350,175
20240926,105000,2110745855,2345,2345,2350,2345,527
20240926,104900,2109510030,2350,2350,2350,2345,311
20240926,104800,2108780680,2350,2340,2350,2340,8110
20240926,104700,2089751745,2345,2345,2345,2340,1230
20240926,104600,2086872395,2340,2340,2340,2340,1201
20240926,104500,2084062055,2340,2340,2340,2340,1200
20240926,104400,2081254055,2340,2345,2345,2340,490
20240926,104300,2080106305,2340,2345,2345,2340,15975
20240926,104200,2042724710,2340,2345,2345,2340,5929
20240926,104100,2028828920,2345,2345,2350,2345,2401
20240926,104000,2023191075,2345,2345,2350,2345,1519
20240926,103900,2019623505,2350,2350,2350,2350,1052
20240926,103800,2017151305,2350,2350,2350,2350,2101
20240926,103700,2012213955,2350,2350,2350,2350,1784
20240926,103600,2008021555,2350,2350,2350,2350,325
20240926,103500,2007257805,2350,2355,2355,2350,1429
20240926,103400,2003899650,2355,2355,2355,2350,1757
20240926,103300,1999769415,2355,2350,2355,2350,5171
20240926,103200,1987617050,2350,2350,2350,2350,4524
20240926,103100,1976985650,2355,2355,2355,2350,3105
20240926,103000,1969673425,2355,2350,2355,2350,405
20240926,102900,1968720175,2355,2355,2355,2355,0
20240926,102800,1968720175,2355,2350,2355,2350,7666
20240926,102700,1950694615,2355,2350,2355,2350,628
20240926,102600,1949218720,2350,2350,2350,2350,181
20240926,102500,1948793370,2350,2355,2355,2350,1339
20240926,102400,1945646135,2355,2350,2355,2350,2829
20240926,102300,1938997330,2355,2355,2355,2355,8557
20240926,102200,1918845595,2355,2355,2355,2355,586
20240926,102100,1917465565,2360,2360,2360,2355,12378
20240926,102000,1888300460,2360,2360,2365,2360,16387
20240926,101900,1849623265,2360,2355,2360,2355,4485
20240926,101800,1839061080,2355,2355,2355,2355,20014
20240926,101700,1791928110,2355,2350,2355,2350,4096
20240926,101600,1782300355,2350,2350,2350,2345,3379
20240926,101500,1774368335,2350,2350,2350,2345,6360
20240926,101400,1759426555,2350,2345,2350,2340,22428
20240926,101300,1706833050,2345,2340,2345,2340,4080
20240926,101200,1697284825,2340,2340,2340,2335,5362
20240926,101100,1684738680,2340,2345,2350,2340,739
20240926,101000,1683005475,2350,2345,2350,2340,1781
20240926,100900,1678829180,2345,2345,2345,2345,1
20240926,100800,1678826835,2340,2345,2345,2340,5515
20240926,100700,1665921290,2340,2350,2350,2340,19810
20240926,100600,1619477400,2350,2350,2350,2350,1241
20240926,100500,1616561050,2350,2350,2355,2350,10028
20240926,100400,1592995235,2345,2350,2350,2340,5928
20240926,100300,1579094115,2345,2340,2345,2330,28959
20240926,100200,1511436050,2340,2345,2345,2340,1657
20240926,100100,1507558665,2340,2335,2345,2335,1435
20240926,100000,1504200690,2340,2335,2340,2330,984
20240926,095900,1501903545,2335,2340,2340,2335,3545
20240926,095800,1493622410,2345,2340,2345,2335,191
20240926,095700,1493176255,2345,2345,2345,2335,2035
20240926,095600,1488421890,2340,2345,2345,2340,2570
20240926,095500,1482407840,2345,2340,2345,2340,3842
20240926,095400,1473400855,2340,2335,2345,2330,19282
20240926,095300,1428389970,2340,2340,2340,2335,4472
20240926,095200,1417947340,2340,2340,2340,2335,1077
20240926,095100,1415431500,2340,2340,2340,2335,3217
20240926,095000,1407916580,2335,2335,2335,2330,5576
20240926,094900,1394898825,2335,2330,2335,2330,4913
20240926,094800,1383450915,2330,2330,2330,2325,1583
20240926,094700,1379762550,2330,2330,2330,2325,6493
20240926,094600,1364647990,2330,2330,2335,2330,6438
20240926,094500,1349645320,2345,2340,2345,2330,29135
20240926,094400,1281675965,2345,2345,2345,2340,2636
20240926,094300,1275504895,2345,2345,2345,2340,1323
20240926,094200,1272403970,2345,2345,2345,2345,230
20240926,094100,1271864620,2345,2350,2350,2345,2331
20240926,094000,1266397395,2350,2350,2360,2350,3597
20240926,093900,1257942870,2360,2350,2360,2350,9476
20240926,093800,1235640170,2355,2350,2355,2350,7532
20240926,093700,1217938595,2355,2345,2355,2340,15106
20240926,093600,1182460555,2345,2340,2345,2335,1943
20240926,093500,1177918930,2330,2330,2340,2325,30732
20240926,093400,1106325605,2330,2340,2340,2330,20767
20240926,093300,1057915610,2340,2325,2340,2325,11160
20240926,093200,1031961315,2325,2340,2340,2325,81760
20240926,093100,841704270,2340,2345,2350,2340,7563
20240926,093000,823974830,2350,2345,2350,2345,2863
20240926,092900,817259830,2345,2350,2350,2345,2577
20240926,092800,811204655,2350,2340,2350,2335,4136
20240926,092700,801521995,2335,2335,2340,2335,13143
20240926,092600,770819590,2335,2335,2345,2335,8176
20240926,092500,751723705,2335,2350,2350,2335,19938
20240926,092400,705063635,2350,2350,2350,2350,459
20240926,092300,703984985,2350,2355,2355,2350,2056
20240926,092200,699153350,2355,2365,2365,2345,11187
20240926,092100,672807045,2365,2350,2365,2350,17199
20240926,092000,632320985,2350,2350,2355,2350,1203
20240926,091900,629493425,2350,2335,2350,2335,10032
20240926,091800,605960970,2335,2355,2355,2335,17940
20240926,091700,563901230,2350,2355,2360,2350,22857
20240926,091600,510138785,2355,2360,2360,2355,10031
20240926,091500,486497665,2360,2350,2360,2350,5415
20240926,091400,473743870,2355,2360,2360,2355,3375
20240926,091300,465794940,2360,2365,2365,2360,2854
20240926,091200,459050585,2370,2355,2370,2355,26489
20240926,091100,396626645,2350,2345,2355,2345,8673
20240926,091000,376244135,2345,2350,2350,2345,5231
20240926,090900,363954270,2345,2360,2360,2345,4602
20240926,090800,353129330,2360,2360,2365,2360,2320
20240926,090700,347654030,2360,2350,2360,2345,8435
20240926,090600,327817125,2350,2340,2360,2340,15621
20240926,090500,291071750,2340,2340,2345,2335,26572
20240926,090400,228932280,2340,2345,2355,2340,5744
20240926,090300,215473890,2360,2365,2370,2345,6995
20240926,090200,198966575,2360,2355,2360,2355,10111
20240926,090100,175106890,2345,2345,2360,2345,21984
20240926,090000,123499855,2345,2350,2365,2345,47227