stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,213200,10519971375,3310,3310,3310,3310,52976
20240926,213100,10519971375,3310,3310,3310,3310,0
20240926,213000,10519971375,3310,3310,3310,3310,0
20240926,212900,10519971375,3310,3310,3310,3310,0
20240926,212800,10519971375,3310,3310,3310,3310,0
20240926,212700,10519971375,3310,3310,3310,3310,0
20240926,212600,10519971375,3310,3310,3310,3310,0
20240926,212500,10519971375,3310,3310,3310,3310,0
20240926,212400,10519971375,3310,3310,3310,3310,0
20240926,212300,10519971375,3310,3310,3310,3310,0
20240926,212200,10519971375,3310,3310,3310,3310,0
20240926,212100,10519971375,3310,3310,3310,3310,0
20240926,212000,10519971375,3310,3310,3310,3310,0
20240926,211900,10519971375,3310,3310,3310,3310,0
20240926,211800,10519971375,3310,3310,3310,3310,0
20240926,211700,10519971375,3310,3310,3310,3310,0
20240926,211600,10519971375,3310,3310,3310,3310,0
20240926,211500,10519971375,3310,3310,3310,3310,0
20240926,211400,10519971375,3310,3310,3310,3310,0
20240926,211300,10519971375,3310,3310,3310,3310,0
20240926,211200,10519971375,3310,3310,3310,3310,0
20240926,211100,10519971375,3310,3310,3310,3310,0
20240926,211000,10519971375,3310,3310,3310,3310,0
20240926,210900,10519971375,3310,3310,3310,3310,0
20240926,210800,10519971375,3310,3310,3310,3310,0
20240926,210700,10519971375,3310,3310,3310,3310,0
20240926,210600,10519971375,3310,3310,3310,3310,0
20240926,210500,10519971375,3310,3310,3310,3310,0
20240926,210400,10519971375,3310,3310,3310,3310,0
20240926,210300,10519971375,3310,3310,3310,3310,0
20240926,210200,10519971375,3310,3310,3310,3310,52976
20240926,210100,10519971375,3310,3310,3310,3310,0
20240926,210000,10519971375,3310,3310,3310,3310,0
20240926,205900,10519971375,3310,3310,3310,3310,0
20240926,205800,10519971375,3310,3310,3310,3310,0
20240926,205700,10519971375,3310,3310,3310,3310,0
20240926,205600,10519971375,3310,3310,3310,3310,0
20240926,205500,10519971375,3310,3310,3310,3310,0
20240926,205400,10519971375,3310,3310,3310,3310,0
20240926,205300,10519971375,3310,3310,3310,3310,0
20240926,205200,10519971375,3310,3310,3310,3310,0
20240926,205100,10519971375,3310,3310,3310,3310,0
20240926,205000,10519971375,3310,3310,3310,3310,0
20240926,204900,10519971375,3310,3310,3310,3310,0
20240926,204800,10519971375,3310,3310,3310,3310,0
20240926,204700,10519971375,3310,3310,3310,3310,0
20240926,204600,10519971375,3310,3310,3310,3310,0
20240926,204500,10519971375,3310,3310,3310,3310,0
20240926,204400,10519971375,3310,3310,3310,3310,0
20240926,204300,10519971375,3310,3310,3310,3310,0
20240926,204200,10519971375,3310,3310,3310,3310,0
20240926,204100,10519971375,3310,3310,3310,3310,0
20240926,204000,10519971375,3310,3310,3310,3310,0
20240926,203900,10519971375,3310,3310,3310,3310,0
20240926,203800,10519971375,3310,3310,3310,3310,0
20240926,203700,10519971375,3310,3310,3310,3310,0
20240926,203600,10519971375,3310,3310,3310,3310,0
20240926,203500,10519971375,3310,3310,3310,3310,0
20240926,203400,10519971375,3310,3310,3310,3310,0
20240926,203300,10519971375,3310,3310,3310,3310,0
20240926,203200,10519971375,3310,3310,3310,3310,52976
20240926,203100,10519971375,3310,3310,3310,3310,0
20240926,203000,10519971375,3310,3310,3310,3310,0
20240926,202900,10519971375,3310,3310,3310,3310,0
20240926,202800,10519971375,3310,3310,3310,3310,0
20240926,202700,10519971375,3310,3310,3310,3310,0
20240926,202600,10519971375,3310,3310,3310,3310,0
20240926,202500,10519971375,3310,3310,3310,3310,0
20240926,202400,10519971375,3310,3310,3310,3310,0
20240926,202300,10519971375,3310,3310,3310,3310,0
20240926,202200,10519971375,3310,3310,3310,3310,0
20240926,202100,10519971375,3310,3310,3310,3310,0
20240926,202000,10519971375,3310,3310,3310,3310,0
20240926,201900,10519971375,3310,3310,3310,3310,0
20240926,201800,10519971375,3310,3310,3310,3310,0
20240926,201700,10519971375,3310,3310,3310,3310,0
20240926,201600,10519971375,3310,3310,3310,3310,0
20240926,201500,10519971375,3310,3310,3310,3310,0
20240926,201400,10519971375,3310,3310,3310,3310,0
20240926,201300,10519971375,3310,3310,3310,3310,0
20240926,201200,10519971375,3310,3310,3310,3310,0
20240926,201100,10519971375,3310,3310,3310,3310,0
20240926,201000,10519971375,3310,3310,3310,3310,0
20240926,200900,10519971375,3310,3310,3310,3310,0
20240926,200800,10519971375,3310,3310,3310,3310,0
20240926,200700,10519971375,3310,3310,3310,3310,0
20240926,200600,10519971375,3310,3310,3310,3310,0
20240926,200500,10519971375,3310,3310,3310,3310,0
20240926,200400,10519971375,3310,3310,3310,3310,0
20240926,200300,10519971375,3310,3310,3310,3310,0
20240926,200200,10519971375,3310,3310,3310,3310,52976
20240926,200100,10519971375,3310,3310,3310,3310,0
20240926,200000,10519971375,3310,3310,3310,3310,0
20240926,195900,10519971375,3310,3310,3310,3310,0
20240926,195800,10519971375,3310,3310,3310,3310,0
20240926,195700,10519971375,3310,3310,3310,3310,0
20240926,195600,10519971375,3310,3310,3310,3310,0
20240926,195500,10519971375,3310,3310,3310,3310,0
20240926,195400,10519971375,3310,3310,3310,3310,0
20240926,195300,10519971375,3310,3310,3310,3310,0
20240926,195200,10519971375,3310,3310,3310,3310,0
20240926,195100,10519971375,3310,3310,3310,3310,0
20240926,195000,10519971375,3310,3310,3310,3310,0
20240926,194900,10519971375,3310,3310,3310,3310,0
20240926,194800,10519971375,3310,3310,3310,3310,0
20240926,194700,10519971375,3310,3310,3310,3310,0
20240926,194600,10519971375,3310,3310,3310,3310,0
20240926,194500,10519971375,3310,3310,3310,3310,0
20240926,194400,10519971375,3310,3310,3310,3310,0
20240926,194300,10519971375,3310,3310,3310,3310,0
20240926,194200,10519971375,3310,3310,3310,3310,0
20240926,194100,10519971375,3310,3310,3310,3310,0
20240926,194000,10519971375,3310,3310,3310,3310,0
20240926,193900,10519971375,3310,3310,3310,3310,0
20240926,193800,10519971375,3310,3310,3310,3310,0
20240926,193700,10519971375,3310,3310,3310,3310,0
20240926,193600,10519971375,3310,3310,3310,3310,0
20240926,193500,10519971375,3310,3310,3310,3310,0
20240926,193400,10519971375,3310,3310,3310,3310,0
20240926,193300,10519971375,3310,3310,3310,3310,0
20240926,193200,10519971375,3310,3310,3310,3310,52976
20240926,193100,10519971375,3310,3310,3310,3310,0
20240926,193000,10519971375,3310,3310,3310,3310,0
20240926,192900,10519971375,3310,3310,3310,3310,0
20240926,192800,10519971375,3310,3310,3310,3310,0
20240926,192700,10519971375,3310,3310,3310,3310,0
20240926,192600,10519971375,3310,3310,3310,3310,0
20240926,192500,10519971375,3310,3310,3310,3310,0
20240926,192400,10519971375,3310,3310,3310,3310,0
20240926,192300,10519971375,3310,3310,3310,3310,0
20240926,192200,10519971375,3310,3310,3310,3310,0
20240926,192100,10519971375,3310,3310,3310,3310,0
20240926,192000,10519971375,3310,3310,3310,3310,0
20240926,191900,10519971375,3310,3310,3310,3310,0
20240926,191800,10519971375,3310,3310,3310,3310,0
20240926,191700,10519971375,3310,3310,3310,3310,0
20240926,191600,10519971375,3310,3310,3310,3310,0
20240926,191500,10519971375,3310,3310,3310,3310,0
20240926,191400,10519971375,3310,3310,3310,3310,0
20240926,191300,10519971375,3310,3310,3310,3310,0
20240926,191200,10519971375,3310,3310,3310,3310,0
20240926,191100,10519971375,3310,3310,3310,3310,0
20240926,191000,10519971375,3310,3310,3310,3310,0
20240926,190900,10519971375,3310,3310,3310,3310,0
20240926,190800,10519971375,3310,3310,3310,3310,0
20240926,190700,10519971375,3310,3310,3310,3310,0
20240926,190600,10519971375,3310,3310,3310,3310,0
20240926,190500,10519971375,3310,3310,3310,3310,0
20240926,190400,10519971375,3310,3310,3310,3310,0
20240926,190300,10519971375,3310,3310,3310,3310,0
20240926,190200,10519971375,3310,3310,3310,3310,52976
20240926,190100,10519971375,3310,3310,3310,3310,0
20240926,190000,10519971375,3310,3310,3310,3310,0
20240926,185900,10519971375,3310,3310,3310,3310,0
20240926,185800,10519971375,3310,3310,3310,3310,0
20240926,185700,10519971375,3310,3310,3310,3310,0
20240926,185600,10519971375,3310,3310,3310,3310,0
20240926,185500,10519971375,3310,3310,3310,3310,0
20240926,185400,10519971375,3310,3310,3310,3310,0
20240926,185300,10519971375,3310,3310,3310,3310,0
20240926,185200,10519971375,3310,3310,3310,3310,0
20240926,185100,10519971375,3310,3310,3310,3310,0
20240926,185000,10519971375,3310,3310,3310,3310,0
20240926,184900,10519971375,3310,3310,3310,3310,0
20240926,184800,10519971375,3310,3310,3310,3310,0
20240926,184700,10519971375,3310,3310,3310,3310,0
20240926,184600,10519971375,3310,3310,3310,3310,0
20240926,184500,10519971375,3310,3310,3310,3310,0
20240926,184400,10519971375,3310,3310,3310,3310,0
20240926,184300,10519971375,3310,3310,3310,3310,0
20240926,184200,10519971375,3310,3310,3310,3310,0
20240926,184100,10519971375,3310,3310,3310,3310,0
20240926,184000,10519971375,3310,3310,3310,3310,0
20240926,183900,10519971375,3310,3310,3310,3310,0
20240926,183800,10519971375,3310,3310,3310,3310,0
20240926,183700,10519971375,3310,3310,3310,3310,0
20240926,183600,10519971375,3310,3310,3310,3310,0
20240926,183500,10519971375,3310,3310,3310,3310,0
20240926,183400,10519971375,3310,3310,3310,3310,0
20240926,183300,10519971375,3310,3310,3310,3310,0
20240926,183200,10519971375,3310,3310,3310,3310,52976
20240926,183100,10519971375,3310,3310,3310,3310,0
20240926,183000,10519971375,3310,3310,3310,3310,0
20240926,182900,10519971375,3310,3310,3310,3310,0
20240926,182800,10519971375,3310,3310,3310,3310,0
20240926,182700,10519971375,3310,3310,3310,3310,0
20240926,182600,10519971375,3310,3310,3310,3310,0
20240926,182500,10519971375,3310,3310,3310,3310,0
20240926,182400,10519971375,3310,3310,3310,3310,0
20240926,182300,10519971375,3310,3310,3310,3310,0
20240926,182200,10519971375,3310,3310,3310,3310,0
20240926,182100,10519971375,3310,3310,3310,3310,0
20240926,182000,10519971375,3310,3310,3310,3310,0
20240926,181900,10519971375,3310,3310,3310,3310,0
20240926,181800,10519971375,3310,3310,3310,3310,0
20240926,181700,10519971375,3310,3310,3310,3310,0
20240926,181600,10519971375,3310,3310,3310,3310,0
20240926,181500,10519971375,3310,3310,3310,3310,0
20240926,181400,10519971375,3310,3310,3310,3310,0
20240926,181300,10519971375,3310,3310,3310,3310,0
20240926,181200,10519971375,3310,3310,3310,3310,0
20240926,181100,10519971375,3310,3310,3310,3310,0
20240926,181000,10519971375,3310,3310,3310,3310,0
20240926,180900,10519971375,3310,3310,3310,3310,0
20240926,180800,10519971375,3310,3310,3310,3310,0
20240926,180700,10519971375,3310,3310,3310,3310,0
20240926,180600,10519971375,3310,3310,3310,3310,0
20240926,180500,10519971375,3310,3310,3310,3310,0
20240926,180400,10519971375,3310,3310,3310,3310,0
20240926,180300,10519971375,3310,3310,3310,3310,0
20240926,180200,10519971375,3310,3310,3310,3310,52976
20240926,180100,10519971375,3310,3310,3310,3310,0
20240926,180000,10519971375,3310,3310,3310,3310,0
20240926,175900,10519971375,3310,3310,3310,3310,0
20240926,175800,10519971375,3310,3310,3310,3310,0
20240926,175700,10519971375,3310,3310,3310,3310,0
20240926,175600,10519971375,3310,3310,3310,3310,0
20240926,175500,10519971375,3310,3310,3310,3310,0
20240926,175400,10519971375,3310,3310,3310,3310,0
20240926,175300,10519971375,3310,3310,3310,3310,0
20240926,175200,10519971375,3310,3310,3310,3310,0
20240926,175100,10519971375,3310,3310,3310,3310,0
20240926,175000,10519971375,3310,3310,3310,3310,0
20240926,174900,10519971375,3310,3310,3310,3310,0
20240926,174800,10519971375,3310,3310,3310,3310,0
20240926,174700,10519971375,3310,3310,3310,3310,0
20240926,174600,10519971375,3310,3310,3310,3310,0
20240926,174500,10519971375,3310,3310,3310,3310,0
20240926,174400,10519971375,3310,3310,3310,3310,0
20240926,174300,10519971375,3310,3310,3310,3310,0
20240926,174200,10519971375,3310,3310,3310,3310,0
20240926,174100,10519971375,3310,3310,3310,3310,0
20240926,174000,10519971375,3310,3310,3310,3310,0
20240926,173900,10519971375,3310,3310,3310,3310,0
20240926,173800,10519971375,3310,3310,3310,3310,0
20240926,173700,10519971375,3310,3310,3310,3310,0
20240926,173600,10519971375,3310,3310,3310,3310,0
20240926,173500,10519971375,3310,3310,3310,3310,0
20240926,173400,10519971375,3310,3310,3310,3310,0
20240926,173300,10519971375,3310,3310,3310,3310,0
20240926,173200,10519971375,3310,3310,3310,3310,52976
20240926,173100,10519971375,3310,3310,3310,3310,0
20240926,173000,10519971375,3310,3310,3310,3310,0
20240926,172900,10519971375,3310,3310,3310,3310,0
20240926,172800,10519971375,3310,3310,3310,3310,0
20240926,172700,10519971375,3310,3310,3310,3310,0
20240926,172600,10519971375,3310,3310,3310,3310,0
20240926,172500,10519971375,3310,3310,3310,3310,0
20240926,172400,10519971375,3310,3310,3310,3310,0
20240926,172300,10519971375,3310,3310,3310,3310,0
20240926,172200,10519971375,3310,3310,3310,3310,0
20240926,172100,10519971375,3310,3310,3310,3310,0
20240926,172000,10519971375,3310,3310,3310,3310,0
20240926,171900,10519971375,3310,3310,3310,3310,0
20240926,171800,10519971375,3310,3310,3310,3310,0
20240926,171700,10519971375,3310,3310,3310,3310,0
20240926,171600,10519971375,3310,3310,3310,3310,0
20240926,171500,10519971375,3310,3310,3310,3310,0
20240926,171400,10519971375,3310,3310,3310,3310,0
20240926,171300,10519971375,3310,3310,3310,3310,0
20240926,171200,10519971375,3310,3310,3310,3310,0
20240926,171100,10519971375,3310,3310,3310,3310,0
20240926,171000,10519971375,3310,3310,3310,3310,0
20240926,170900,10519971375,3310,3310,3310,3310,0
20240926,170800,10519971375,3310,3310,3310,3310,0
20240926,170700,10519971375,3310,3310,3310,3310,0
20240926,170600,10519971375,3310,3310,3310,3310,0
20240926,170500,10519971375,3310,3310,3310,3310,0
20240926,170400,10519971375,3310,3310,3310,3310,0
20240926,170300,10519971375,3310,3310,3310,3310,0
20240926,170200,10519971375,3310,3310,3310,3310,52976
20240926,170100,10519971375,3310,3310,3310,3310,0
20240926,170000,10519971375,3310,3310,3310,3310,0
20240926,165900,10519971375,3310,3310,3310,3310,0
20240926,165800,10519971375,3310,3310,3310,3310,0
20240926,165700,10519971375,3310,3310,3310,3310,0
20240926,165600,10519971375,3310,3310,3310,3310,0
20240926,165500,10519971375,3310,3310,3310,3310,0
20240926,165400,10519971375,3310,3310,3310,3310,0
20240926,165300,10519971375,3310,3310,3310,3310,0
20240926,165200,10519971375,3310,3310,3310,3310,0
20240926,165100,10519971375,3310,3310,3310,3310,0
20240926,165000,10519971375,3310,3310,3310,3310,0
20240926,164900,10519971375,3310,3310,3310,3310,0
20240926,164800,10519971375,3310,3310,3310,3310,0
20240926,164700,10519971375,3310,3310,3310,3310,0
20240926,164600,10519971375,3310,3310,3310,3310,0
20240926,164500,10519971375,3310,3310,3310,3310,0
20240926,164400,10519971375,3310,3310,3310,3310,0
20240926,164300,10519971375,3310,3310,3310,3310,0
20240926,164200,10519971375,3310,3310,3310,3310,0
20240926,164100,10519971375,3310,3310,3310,3310,0
20240926,164000,10519971375,3310,3310,3310,3310,0
20240926,163900,10519971375,3310,3310,3310,3310,0
20240926,163800,10519971375,3310,3310,3310,3310,0
20240926,163700,10519971375,3310,3310,3310,3310,0
20240926,163600,10519971375,3310,3310,3310,3310,0
20240926,163500,10519971375,3310,3310,3310,3310,0
20240926,163400,10519971375,3310,3310,3310,3310,0
20240926,163300,10519971375,3310,3310,3310,3310,0
20240926,163200,10519971375,3310,3310,3310,3310,52976
20240926,163100,10519971375,3310,3310,3310,3310,0
20240926,163000,10519971375,3310,3310,3310,3310,0
20240926,162900,10519971375,3310,3310,3310,3310,0
20240926,162800,10519971375,3310,3310,3310,3310,0
20240926,162700,10519971375,3310,3310,3310,3310,0
20240926,162600,10519971375,3310,3310,3310,3310,0
20240926,162500,10519971375,3310,3310,3310,3310,0
20240926,162400,10519971375,3310,3310,3310,3310,0
20240926,162300,10519971375,3310,3310,3310,3310,0
20240926,162200,10519971375,3310,3310,3310,3310,0
20240926,162100,10519971375,3310,3310,3310,3310,0
20240926,162000,10519971375,3310,3310,3310,3310,0
20240926,161900,10519971375,3310,3310,3310,3310,0
20240926,161800,10519971375,3310,3310,3310,3310,0
20240926,161700,10519971375,3310,3310,3310,3310,0
20240926,161600,10519971375,3310,3310,3310,3310,0
20240926,161500,10519971375,3310,3310,3310,3310,0
20240926,161400,10519971375,3310,3310,3310,3310,0
20240926,161300,10519971375,3310,3310,3310,3310,0
20240926,161200,10519971375,3310,3310,3310,3310,0
20240926,161100,10519971375,3310,3310,3310,3310,0
20240926,161000,10519971375,3310,3310,3310,3310,0
20240926,160900,10519971375,3310,3310,3310,3310,0
20240926,160800,10519971375,3310,3310,3310,3310,0
20240926,160700,10519971375,3310,3310,3310,3310,0
20240926,160600,10519971375,3310,3310,3310,3310,0
20240926,160500,10519971375,3310,3310,3310,3310,0
20240926,160400,10519971375,3310,3310,3310,3310,0
20240926,160300,10519971375,3310,3310,3310,3310,0
20240926,160200,10519971375,3310,3310,3310,3310,52976
20240926,160100,10519971375,3310,3310,3310,3310,0
20240926,160000,10519971375,3310,3310,3310,3310,0
20240926,155900,10519971375,3310,3310,3310,3310,0
20240926,155800,10519971375,3310,3310,3310,3310,0
20240926,155700,10519971375,3310,3310,3310,3310,0
20240926,155600,10519971375,3310,3310,3310,3310,0
20240926,155500,10519971375,3310,3310,3310,3310,0
20240926,155400,10519971375,3310,3310,3310,3310,0
20240926,155300,10519971375,3310,3310,3310,3310,0
20240926,155200,10519971375,3310,3310,3310,3310,0
20240926,155100,10519971375,3310,3310,3310,3310,0
20240926,155000,10519971375,3310,3310,3310,3310,0
20240926,154900,10519971375,3310,3310,3310,3310,0
20240926,154800,10519971375,3310,3310,3310,3310,0
20240926,154700,10519971375,3310,3310,3310,3310,0
20240926,154600,10519971375,3310,3310,3310,3310,0
20240926,154500,10519971375,3310,3310,3310,3310,0
20240926,154400,10519971375,3310,3310,3310,3310,0
20240926,154300,10519971375,3310,3310,3310,3310,0
20240926,154200,10519971375,3310,3310,3310,3310,0
20240926,154100,10519971375,3310,3310,3310,3310,0
20240926,154000,10519971375,3310,3310,3310,3310,0
20240926,153900,10519971375,3310,3310,3310,3310,0
20240926,153800,10519971375,3310,3310,3310,3310,0
20240926,153700,10519971375,3310,3310,3310,3310,0
20240926,153600,10519971375,3310,3310,3310,3310,0
20240926,153500,10519971375,3310,3310,3310,3310,0
20240926,153400,10519971375,3310,3310,3310,3310,0
20240926,153300,10519971375,3310,3310,3310,3310,0
20240926,153200,10519971375,3310,3310,3310,3310,52976
20240926,153100,10519971375,3310,3310,3310,3310,0
20240926,153000,10519971375,3310,3310,3310,3310,52976
20240926,152900,10344620815,3270,3270,3270,3270,0
20240926,152800,10344620815,3270,3270,3270,3270,0
20240926,152700,10344620815,3270,3270,3270,3270,0
20240926,152600,10344620815,3270,3270,3270,3270,0
20240926,152500,10344620815,3270,3270,3270,3270,0
20240926,152400,10344620815,3270,3270,3270,3270,0
20240926,152300,10344620815,3270,3270,3270,3270,0
20240926,152200,10344620815,3270,3270,3270,3270,0
20240926,152100,10344620815,3270,3270,3270,3270,0
20240926,152000,10344620815,3270,3270,3270,3270,0
20240926,151900,10344620815,3270,3280,3280,3265,11229
20240926,151800,10307903540,3275,3275,3285,3270,3084
20240926,151700,10297804420,3275,3270,3285,3265,6767
20240926,151600,10275649285,3275,3275,3275,3270,7658
20240926,151500,10250598115,3270,3290,3290,3265,20261
20240926,151400,10184306370,3285,3290,3290,3280,2372
20240926,151300,10176523590,3290,3280,3290,3280,1728
20240926,151200,10170852675,3285,3285,3290,3275,2272
20240926,151100,10163398195,3285,3285,3290,3280,1155
20240926,151000,10159603380,3285,3285,3290,3285,520
20240926,150900,10157894745,3290,3280,3290,3280,216
20240926,150800,10157186170,3280,3270,3285,3270,1665
20240926,150700,10151725430,3270,3270,3280,3270,4806
20240926,150600,10135989135,3275,3265,3280,3260,6554
20240926,150500,10114592580,3265,3295,3295,3265,20809
20240926,150400,10046368015,3305,3310,3310,3295,2697
20240926,150300,10037476245,3300,3310,3310,3300,12000
20240926,150200,9997853175,3310,3310,3315,3310,4485
20240926,150100,9983007710,3310,3315,3320,3310,1099
20240926,150000,9979366150,3315,3320,3320,3315,1857
20240926,145900,9973208685,3320,3320,3320,3315,534
20240926,145800,9971438305,3315,3320,3320,3315,323
20240926,145700,9970366145,3315,3315,3320,3315,3127
20240926,145600,9960000135,3315,3315,3315,3310,3086
20240926,145500,9949773790,3310,3315,3320,3310,2524
20240926,145400,9941409750,3315,3330,3330,3315,4226
20240926,145300,9927377045,3330,3330,3330,3325,582
20240926,145200,9925441875,3315,3330,3340,3315,5935
20240926,145100,9905654840,3330,3335,3335,3320,2681
20240926,145000,9896745600,3325,3330,3335,3325,3327
20240926,144900,9885667225,3330,3325,3330,3325,2546
20240926,144800,9877201715,3325,3315,3330,3315,1085
20240926,144700,9873591660,3325,3320,3325,3320,2461
20240926,144600,9865412775,3325,3320,3325,3310,426
20240926,144500,9863997625,3320,3315,3325,3315,3263
20240926,144400,9853164545,3310,3320,3320,3310,833
20240926,144300,9850405515,3320,3310,3320,3310,40
20240926,144200,9850273105,3320,3315,3320,3310,433
20240926,144100,9848837620,3315,3315,3320,3310,2621
20240926,144000,9840159050,3315,3320,3320,3315,117
20240926,143900,9839770845,3320,3320,3320,3315,407
20240926,143800,9838419610,3320,3315,3320,3305,3034
20240926,143700,9828373235,3320,3320,3320,3320,0
20240926,143600,9828373235,3320,3315,3320,3305,1019
20240926,143500,9825000390,3315,3310,3315,3310,73
20240926,143400,9824758660,3310,3310,3325,3310,1158
20240926,143300,9820925665,3325,3310,3325,3305,881
20240926,143200,9818013425,3325,3325,3325,3305,4117
20240926,143100,9804383495,3315,3315,3330,3315,728
20240926,143000,9801970010,3315,3335,3335,3315,10544
20240926,142900,9766966695,3335,3335,3335,3325,1515
20240926,142800,9761920515,3335,3340,3340,3335,418
20240926,142700,9760524795,3335,3345,3350,3335,8980
20240926,142600,9730515125,3345,3340,3345,3335,5760
20240926,142500,9711282905,3340,3330,3340,3330,8677
20240926,142400,9682334895,3330,3315,3330,3315,14773
20240926,142300,9633272765,3315,3320,3320,3315,4846
20240926,142200,9617205945,3320,3310,3320,3310,2105
20240926,142100,9610228840,3305,3310,3310,3305,752
20240926,142000,9607741970,3305,3310,3310,3305,764
20240926,141900,9605215145,3310,3310,3310,3300,11677
20240926,141800,9566567750,3310,3315,3320,3310,2983
20240926,141700,9556680595,3315,3315,3315,3310,2080
20240926,141600,9549785400,3310,3310,3310,3305,1021
20240926,141500,9546405905,3310,3310,3310,3310,1032
20240926,141400,9542989985,3310,3305,3310,3300,2377
20240926,141300,9535135525,3305,3305,3315,3305,1730
20240926,141200,9529411875,3300,3310,3310,3300,6474
20240926,141100,9507986515,3310,3305,3310,3295,2623
20240926,141000,9499318280,3305,3305,3305,3300,694
20240926,140900,9497026640,3305,3310,3315,3305,4326
20240926,140800,9482709285,3315,3305,3330,3305,6884
20240926,140700,9459848100,3300,3305,3315,3300,7597
20240926,140600,9434703605,3300,3285,3300,3285,3269
20240926,140500,9423935635,3285,3275,3285,3275,4249
20240926,140400,9409998920,3275,3280,3280,3275,1286
20240926,140300,9405787020,3280,3275,3280,3275,1006
20240926,140200,9402487365,3275,3275,3275,3275,461
20240926,140100,9400977590,3275,3275,3280,3275,695
20240926,140000,9398698435,3275,3270,3275,3270,936
20240926,135900,9395634120,3275,3280,3280,3275,2435
20240926,135800,9387659070,3275,3275,3275,3275,1
20240926,135700,9387655795,3270,3280,3280,3270,719
20240926,135600,9385304080,3280,3280,3280,3280,13
20240926,135500,9385261440,3280,3270,3280,3270,3907
20240926,135400,9372485200,3275,3275,3275,3275,649
20240926,135300,9370359725,3280,3280,3280,3280,282
20240926,135200,9369434765,3280,3275,3280,3275,181
20240926,135100,9368841185,3270,3270,3270,3270,4
20240926,135000,9368828105,3270,3265,3270,3265,545
20240926,134900,9367048580,3275,3265,3275,3265,1370
20240926,134800,9362566200,3265,3265,3265,3260,531
20240926,134700,9360834985,3265,3260,3265,3260,26
20240926,134600,9360750215,3260,3265,3265,3260,114
20240926,134500,9360378275,3260,3260,3260,3260,11
20240926,134400,9360342415,3255,3260,3260,3255,320
20240926,134300,9359300715,3255,3260,3260,3255,134
20240926,134200,9358864285,3260,3265,3265,3255,3443
20240926,134100,9347651130,3265,3260,3270,3255,30
20240926,134000,9347553215,3270,3260,3270,3255,2653
20240926,133900,9338904430,3260,3275,3275,3260,9180
20240926,133800,9308936985,3275,3275,3280,3275,237
20240926,133700,9308160760,3275,3275,3275,3275,192
20240926,133600,9307531960,3275,3275,3275,3275,3050
20240926,133500,9297543210,3275,3280,3280,3275,420
20240926,133400,9296166965,3280,3280,3280,3280,511
20240926,133300,9294490885,3280,3285,3285,3280,1018
20240926,133200,9291150210,3285,3280,3285,3275,204
20240926,133100,9290481025,3280,3280,3280,3280,1292
20240926,133000,9286243265,3280,3280,3285,3280,153
20240926,132900,9285741415,3275,3275,3275,3275,285
20240926,132800,9284808040,3275,3280,3280,3275,3327
20240926,132700,9273905500,3280,3280,3280,3280,115
20240926,132600,9273528300,3280,3280,3280,3280,0
20240926,132500,9273528300,3280,3280,3280,3280,1
20240926,132400,9273525020,3285,3285,3285,3285,3
20240926,132300,9273515165,3280,3280,3280,3280,95
20240926,132200,9273203565,3280,3280,3280,3280,2583
20240926,132100,9264731325,3280,3285,3290,3280,1869
20240926,132000,9258595660,3285,3280,3285,3280,103
20240926,131900,9258257805,3285,3280,3285,3280,118
20240926,131800,9257870760,3280,3280,3280,3280,348
20240926,131700,9256729320,3280,3280,3280,3280,242
20240926,131600,9255935560,3285,3285,3285,3285,0
20240926,131500,9255935560,3285,3285,3285,3285,1212
20240926,131400,9251954140,3285,3280,3285,3280,1320
20240926,131300,9247622680,3275,3275,3275,3275,200
20240926,131200,9246967680,3265,3265,3265,3265,20
20240926,131100,9246902380,3265,3265,3270,3265,563
20240926,131000,9245064030,3265,3265,3265,3265,100
20240926,130900,9244737530,3265,3275,3275,3265,940
20240926,130800,9241663735,3275,3275,3275,3275,17
20240926,130700,9241608060,3275,3275,3275,3275,101
20240926,130600,9241277285,3270,3270,3270,3270,224
20240926,130500,9240544805,3270,3260,3270,3260,325
20240926,130400,9239482560,3260,3265,3265,3260,478
20240926,130300,9237922580,3265,3270,3270,3265,3
20240926,130200,9237912780,3270,3260,3270,3260,1248
20240926,130100,9233840490,3260,3265,3265,3260,143
20240926,130000,9233374295,3260,3260,3265,3260,3168
20240926,125900,9223045290,3265,3275,3275,3260,1037
20240926,125800,9219663475,3260,3265,3275,3260,373
20240926,125700,9218445680,3275,3270,3275,3270,131
20240926,125600,9218016685,3270,3260,3270,3260,656
20240926,125500,9215873130,3260,3255,3260,3255,5600
20240926,125400,9197620780,3260,3265,3265,3260,6626
20240926,125300,9176017520,3265,3260,3265,3260,2489
20240926,125200,9167898330,3270,3270,3270,3270,3
20240926,125100,9167888520,3270,3265,3270,3265,438
20240926,125000,9166457895,3265,3260,3265,3260,1173
20240926,124900,9162633870,3260,3265,3265,3260,367
20240926,124800,9161435975,3265,3265,3265,3265,461
20240926,124700,9159930810,3265,3275,3275,3265,125
20240926,124600,9159521585,3275,3275,3275,3275,104
20240926,124500,9159180985,3280,3275,3280,3275,7
20240926,124400,9159158050,3275,3275,3275,3275,2
20240926,124300,9159151500,3280,3275,3280,3275,10
20240926,124200,9159118730,3285,3285,3285,3285,0
20240926,124100,9159118730,3285,3265,3290,3265,259
20240926,124000,9158267645,3290,3260,3290,3255,10574
20240926,123900,9123780865,3260,3265,3270,3260,6573
20240926,123800,9102344605,3265,3265,3270,3260,4342
20240926,123700,9088184030,3265,3270,3270,3265,4132
20240926,123600,9074691150,3275,3270,3275,3270,1026
20240926,123500,9071336005,3275,3270,3275,3270,1362
20240926,123400,9066882250,3270,3275,3275,3270,320
20240926,123300,9065835100,3275,3275,3275,3275,510
20240926,123200,9064164850,3275,3280,3285,3275,99
20240926,123100,9063840495,3285,3285,3285,3285,0
20240926,123000,9063840495,3285,3285,3285,3285,70
20240926,122900,9063610545,3270,3270,3270,3270,62
20240926,122800,9063407805,3270,3275,3275,3270,15
20240926,122700,9063358685,3270,3270,3270,3270,1079
20240926,122600,9059830355,3270,3270,3270,3270,200
20240926,122500,9059176355,3275,3275,3275,3275,501
20240926,122400,9057535580,3280,3280,3280,3280,200
20240926,122300,9056879580,3285,3285,3285,3275,548
20240926,122200,9055084400,3285,3280,3285,3275,814
20240926,122100,9052416425,3285,3280,3285,3280,801
20240926,122000,9049787645,3270,3285,3285,3270,3788
20240926,121900,9037390540,3285,3285,3285,3285,15
20240926,121800,9037341265,3285,3280,3285,3275,464
20240926,121700,9035819580,3275,3285,3285,3275,320
20240926,121600,9034768580,3285,3285,3290,3285,174
20240926,121500,9034196470,3285,3275,3285,3275,31
20240926,121400,9034094645,3280,3275,3280,3275,1663
20240926,121300,9028641715,3275,3275,3285,3275,292
20240926,121200,9027684505,3270,3285,3285,3270,127
20240926,121100,9027267400,3285,3285,3285,3285,48
20240926,121000,9027109720,3270,3275,3275,3270,281
20240926,120900,9026190675,3275,3270,3280,3270,671
20240926,120800,9023993510,3280,3280,3280,3280,1801
20240926,120700,9018086230,3285,3265,3285,3265,340
20240926,120600,9016972330,3265,3270,3270,3265,2811
20240926,120500,9007785925,3285,3270,3285,3265,2303
20240926,120400,9000256785,3270,3275,3275,3270,3877
20240926,120300,8987578335,3275,3275,3275,3275,3980
20240926,120200,8974543835,3275,3280,3280,3275,544
20240926,120100,8972761245,3270,3270,3275,3270,1901
20240926,120000,8966542475,3270,3275,3275,3270,701
20240926,115900,8964247525,3275,3275,3295,3265,1716
20240926,115800,8958633875,3265,3285,3300,3265,22146
20240926,115700,8886081670,3285,3285,3285,3285,554
20240926,115600,8884261780,3285,3285,3285,3285,562
20240926,115500,8882415610,3290,3290,3290,3290,32
20240926,115400,8882310330,3285,3295,3295,3285,2856
20240926,115300,8872927625,3290,3290,3305,3285,551
20240926,115200,8871113025,3290,3290,3290,3285,2293
20240926,115100,8863578415,3290,3290,3295,3285,202
20240926,115000,8862913885,3305,3305,3305,3305,0
20240926,114900,8862913885,3305,3290,3305,3290,1780
20240926,114800,8857057655,3305,3305,3305,3290,287
20240926,114700,8856111190,3305,3290,3305,3290,1950
20240926,114600,8849695675,3290,3290,3290,3290,146
20240926,114500,8849215335,3290,3290,3290,3290,35
20240926,114400,8849100185,3310,3310,3310,3310,4
20240926,114300,8849086945,3290,3300,3300,3290,1419
20240926,114200,8844416695,3290,3290,3295,3290,416
20240926,114100,8843048050,3295,3305,3310,3295,283
20240926,114000,8842113800,3310,3310,3310,3305,252
20240926,113900,8841280680,3305,3300,3305,3290,581
20240926,113800,8839366675,3300,3290,3300,3290,1230
20240926,113700,8835319775,3295,3295,3295,3295,0
20240926,113600,8835319775,3295,3295,3300,3290,254
20240926,113500,8834482985,3285,3290,3290,3285,4602
20240926,113400,8819355465,3290,3290,3290,3290,181
20240926,113300,8818759975,3290,3290,3300,3290,3685
20240926,113200,8806636300,3290,3300,3300,3290,897
20240926,113100,8803684170,3300,3290,3300,3290,1001
20240926,113000,8800390855,3305,3300,3305,3290,2563
20240926,112900,8791954645,3295,3300,3300,3295,454
20240926,112800,8790456670,3300,3300,3300,3300,10
20240926,112700,8790423670,3300,3315,3315,3300,400
20240926,112600,8789102770,3315,3310,3315,3310,2026
20240926,112500,8782396690,3315,3295,3315,3290,285
20240926,112400,8781455520,3310,3305,3310,3295,7151
20240926,112300,8757853600,3300,3305,3305,3300,436
20240926,112200,8756414795,3305,3310,3310,3300,396
20240926,112100,8755106800,3300,3305,3305,3295,3816
20240926,112000,8742523395,3300,3310,3310,3300,832
20240926,111900,8739777100,3310,3310,3320,3310,212
20240926,111800,8739074270,3310,3310,3310,3305,183
20240926,111700,8738469070,3310,3310,3320,3305,1006
20240926,111600,8735144155,3320,3320,3320,3300,1416
20240926,111500,8730466465,3305,3320,3320,3305,1950
20240926,111400,8724016900,3320,3320,3320,3305,2370
20240926,111300,8716175915,3320,3330,3330,3315,3149
20240926,111200,8705719850,3320,3320,3340,3310,8624
20240926,111100,8677003570,3320,3315,3320,3305,1412
20240926,111000,8672332300,3315,3300,3315,3300,888
20240926,110900,8669395910,3305,3305,3305,3300,686
20240926,110800,8667131245,3300,3305,3310,3300,1732
20240926,110700,8661407355,3305,3315,3315,3300,2602
20240926,110600,8652806035,3315,3315,3325,3315,2006
20240926,110500,8646138270,3310,3310,3310,3310,927
20240926,110400,8643069900,3310,3320,3320,3305,1220
20240926,110300,8639019815,3320,3325,3325,3305,684
20240926,110200,8636755020,3330,3325,3330,3300,1651
20240926,110100,8631262665,3335,3300,3335,3300,3241
20240926,110000,8620481450,3300,3315,3315,3300,1078
20240926,105900,8616921415,3315,3290,3320,3290,4204
20240926,105800,8603049390,3285,3295,3295,3280,1083
20240926,105700,8599490875,3285,3285,3300,3285,776
20240926,105600,8596941565,3300,3290,3300,3285,826
20240926,105500,8594227835,3300,3295,3300,3285,830
20240926,105400,8591497210,3295,3305,3305,3285,2210
20240926,105300,8584223520,3305,3280,3310,3280,2748
20240926,105200,8575197510,3285,3295,3300,3280,4646
20240926,105100,8559944045,3295,3285,3300,3280,3823
20240926,105000,8547386790,3285,3305,3310,3285,14342
20240926,104900,8500129615,3305,3305,3315,3300,4397
20240926,104800,8485606900,3315,3300,3320,3295,6720
20240926,104700,8463397685,3300,3335,3355,3295,21930
20240926,104600,8390472600,3335,3370,3390,3335,39806
20240926,104500,8256281140,3365,3380,3390,3360,31101
20240926,104400,8151301635,3370,3325,3390,3320,75236
20240926,104300,7898226475,3350,3270,3350,3260,30224
20240926,104200,7798807040,3280,3270,3280,3270,2000
20240926,104100,7792265900,3270,3270,3280,3270,1956
20240926,104000,7785862100,3280,3285,3285,3270,4699
20240926,103900,7770481555,3285,3285,3285,3265,1288
20240926,103800,7766267925,3285,3270,3285,3265,1683
20240926,103700,7760749855,3270,3270,3285,3265,1342
20240926,103600,7756364845,3265,3290,3290,3265,7833
20240926,103500,7730736445,3290,3290,3290,3285,175
20240926,103400,7730161180,3290,3290,3290,3285,174
20240926,103300,7729589140,3280,3285,3290,3280,629
20240926,103200,7727524495,3295,3295,3295,3295,34
20240926,103100,7727412465,3295,3290,3295,3290,431
20240926,103000,7725993790,3275,3275,3295,3275,1602
20240926,102900,7720739450,3275,3275,3285,3275,1699
20240926,102800,7715165320,3270,3280,3285,3270,2456
20240926,102700,7707121070,3280,3275,3285,3275,428
20240926,102600,7705719235,3285,3285,3285,3270,1963
20240926,102500,7699288905,3285,3275,3285,3270,8983
20240926,102400,7669897225,3275,3280,3280,3275,1653
20240926,102300,7664479440,3280,3270,3285,3265,5286
20240926,102200,7647198135,3270,3290,3290,3265,6455
20240926,102100,7626028665,3295,3290,3295,3290,101
20240926,102000,7625696355,3290,3275,3290,3270,871
20240926,101900,7622835045,3285,3270,3290,3270,1721
20240926,101800,7617183135,3290,3290,3295,3270,7553
20240926,101700,7592461850,3295,3290,3300,3280,5034
20240926,101600,7575914075,3290,3285,3290,3275,1795
20240926,101500,7570024970,3290,3275,3295,3275,854
20240926,101400,7567227765,3270,3295,3295,3270,8351
20240926,101300,7539891090,3290,3300,3305,3280,4749
20240926,101200,7524227040,3300,3280,3305,3280,3770
20240926,101100,7511807710,3295,3280,3295,3275,3747
20240926,101000,7499527530,3290,3275,3290,3270,4405
20240926,100900,7485105470,3270,3275,3290,3265,19740
20240926,100800,7420498075,3275,3285,3295,3270,39946
20240926,100700,7289616515,3285,3310,3310,3275,31734
20240926,100600,7185370110,3315,3315,3320,3310,5454
20240926,100500,7167299835,3315,3310,3320,3310,965
20240926,100400,7164099665,3310,3315,3315,3310,658
20240926,100300,7161919530,3315,3310,3320,3310,1709
20240926,100200,7156253590,3310,3315,3320,3305,4736
20240926,100100,7140575630,3315,3315,3320,3310,4775
20240926,100000,7124753910,3320,3320,3325,3310,4389
20240926,095900,7110206050,3325,3310,3330,3305,8997
20240926,095800,7080348535,3300,3295,3315,3290,4407
20240926,095700,7065793440,3295,3295,3295,3285,8395
20240926,095600,7038184800,3295,3310,3320,3280,39269
20240926,095500,6909009015,3310,3325,3325,3300,11154
20240926,095400,6872093400,3325,3330,3335,3300,36370
20240926,095300,6751703550,3335,3380,3390,3305,37277
20240926,095200,6627515530,3380,3370,3390,3370,5355
20240926,095100,6609453405,3370,3405,3405,3360,13812
20240926,095000,6562907300,3390,3435,3435,3375,18486
20240926,094900,6500188265,3435,3430,3440,3420,4902
20240926,094800,6483382030,3430,3390,3455,3385,15262
20240926,094700,6431134010,3390,3405,3410,3385,21726
20240926,094600,6357461445,3410,3410,3415,3390,14379
20240926,094500,6308651940,3400,3450,3455,3385,35419
20240926,094400,6187757500,3450,3430,3475,3420,13109
20240926,094300,6142591645,3425,3455,3465,3415,40606
20240926,094200,6003055190,3455,3490,3495,3445,30703
20240926,094100,5896696945,3495,3475,3515,3475,38302
20240926,094000,5762759435,3475,3485,3500,3470,18074
20240926,093900,5699817415,3490,3460,3525,3460,59286
20240926,093800,5492618455,3460,3470,3495,3450,53758
20240926,093700,5306059710,3470,3475,3510,3440,102958
20240926,093600,4947621700,3475,3455,3545,3430,323159
20240926,093500,3819891505,3455,3400,3495,3395,206307
20240926,093400,3107014130,3395,3380,3400,3375,22595
20240926,093300,3030503535,3385,3345,3425,3340,32774
20240926,093200,2919328050,3345,3345,3360,3340,19860
20240926,093100,2852855400,3345,3385,3385,3340,50014
20240926,093000,2684782390,3385,3415,3440,3380,117886
20240926,092900,2282287925,3425,3325,3425,3325,137733
20240926,092800,1815903930,3335,3295,3340,3290,14812
20240926,092700,1766876295,3300,3300,3300,3290,4979
20240926,092600,1750473560,3295,3295,3300,3295,2089
20240926,092500,1743586920,3300,3290,3300,3290,1397
20240926,092400,1738990280,3290,3280,3290,3280,4917
20240926,092300,1722859025,3280,3280,3285,3280,13202
20240926,092200,1679556290,3280,3295,3295,3280,8067
20240926,092100,1653053690,3285,3295,3295,3285,17001
20240926,092000,1597137360,3290,3295,3305,3290,8550
20240926,091900,1568988480,3290,3295,3315,3290,5139
20240926,091800,1552048825,3310,3295,3310,3290,23057
20240926,091700,1476038915,3295,3300,3310,3290,21307
20240926,091600,1405817805,3305,3320,3320,3305,14402
20240926,091500,1358138365,3325,3325,3335,3315,23465
20240926,091400,1280239765,3325,3370,3375,3315,45833
20240926,091300,1126437740,3365,3360,3370,3355,12701
20240926,091200,1083735230,3355,3370,3370,3345,13811
20240926,091100,1037359965,3355,3360,3375,3350,42534
20240926,091000,894228380,3355,3345,3365,3340,31126
20240926,090900,789794490,3355,3355,3365,3340,22197
20240926,090800,715348615,3350,3345,3370,3335,35378
20240926,090700,596573305,3345,3300,3350,3300,20710
20240926,090600,527613770,3300,3310,3310,3295,7948
20240926,090500,501368035,3310,3325,3330,3305,11007
20240926,090400,464890825,3315,3305,3330,3290,16088
20240926,090300,411839965,3300,3320,3330,3295,17588
20240926,090200,353670045,3330,3320,3355,3320,25692
20240926,090100,267992845,3325,3300,3325,3295,31028
20240926,090000,165534745,3300,3330,3340,3295,49090