stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,214300,3388727360,5160,5160,5160,5160,12167
20240926,214200,3388727360,5160,5160,5160,5160,0
20240926,214100,3388727360,5160,5160,5160,5160,0
20240926,214000,3388727360,5160,5160,5160,5160,0
20240926,213900,3388727360,5160,5160,5160,5160,0
20240926,213800,3388727360,5160,5160,5160,5160,0
20240926,213700,3388727360,5160,5160,5160,5160,0
20240926,213600,3388727360,5160,5160,5160,5160,0
20240926,213500,3388727360,5160,5160,5160,5160,0
20240926,213400,3388727360,5160,5160,5160,5160,0
20240926,213300,3388727360,5160,5160,5160,5160,0
20240926,213200,3388727360,5160,5160,5160,5160,0
20240926,213100,3388727360,5160,5160,5160,5160,0
20240926,213000,3388727360,5160,5160,5160,5160,0
20240926,212900,3388727360,5160,5160,5160,5160,0
20240926,212800,3388727360,5160,5160,5160,5160,0
20240926,212700,3388727360,5160,5160,5160,5160,0
20240926,212600,3388727360,5160,5160,5160,5160,0
20240926,212500,3388727360,5160,5160,5160,5160,0
20240926,212400,3388727360,5160,5160,5160,5160,0
20240926,212300,3388727360,5160,5160,5160,5160,0
20240926,212200,3388727360,5160,5160,5160,5160,0
20240926,212100,3388727360,5160,5160,5160,5160,0
20240926,212000,3388727360,5160,5160,5160,5160,0
20240926,211900,3388727360,5160,5160,5160,5160,0
20240926,211800,3388727360,5160,5160,5160,5160,0
20240926,211700,3388727360,5160,5160,5160,5160,0
20240926,211600,3388727360,5160,5160,5160,5160,0
20240926,211500,3388727360,5160,5160,5160,5160,0
20240926,211400,3388727360,5160,5160,5160,5160,0
20240926,211300,3388727360,5160,5160,5160,5160,12167
20240926,211200,3388727360,5160,5160,5160,5160,0
20240926,211100,3388727360,5160,5160,5160,5160,0
20240926,211000,3388727360,5160,5160,5160,5160,0
20240926,210900,3388727360,5160,5160,5160,5160,0
20240926,210800,3388727360,5160,5160,5160,5160,0
20240926,210700,3388727360,5160,5160,5160,5160,0
20240926,210600,3388727360,5160,5160,5160,5160,0
20240926,210500,3388727360,5160,5160,5160,5160,0
20240926,210400,3388727360,5160,5160,5160,5160,0
20240926,210300,3388727360,5160,5160,5160,5160,0
20240926,210200,3388727360,5160,5160,5160,5160,0
20240926,210100,3388727360,5160,5160,5160,5160,0
20240926,210000,3388727360,5160,5160,5160,5160,0
20240926,205900,3388727360,5160,5160,5160,5160,0
20240926,205800,3388727360,5160,5160,5160,5160,0
20240926,205700,3388727360,5160,5160,5160,5160,0
20240926,205600,3388727360,5160,5160,5160,5160,0
20240926,205500,3388727360,5160,5160,5160,5160,0
20240926,205400,3388727360,5160,5160,5160,5160,0
20240926,205300,3388727360,5160,5160,5160,5160,0
20240926,205200,3388727360,5160,5160,5160,5160,0
20240926,205100,3388727360,5160,5160,5160,5160,0
20240926,205000,3388727360,5160,5160,5160,5160,0
20240926,204900,3388727360,5160,5160,5160,5160,0
20240926,204800,3388727360,5160,5160,5160,5160,0
20240926,204700,3388727360,5160,5160,5160,5160,0
20240926,204600,3388727360,5160,5160,5160,5160,0
20240926,204500,3388727360,5160,5160,5160,5160,0
20240926,204400,3388727360,5160,5160,5160,5160,0
20240926,204300,3388727360,5160,5160,5160,5160,12167
20240926,204200,3388727360,5160,5160,5160,5160,0
20240926,204100,3388727360,5160,5160,5160,5160,0
20240926,204000,3388727360,5160,5160,5160,5160,0
20240926,203900,3388727360,5160,5160,5160,5160,0
20240926,203800,3388727360,5160,5160,5160,5160,0
20240926,203700,3388727360,5160,5160,5160,5160,0
20240926,203600,3388727360,5160,5160,5160,5160,0
20240926,203500,3388727360,5160,5160,5160,5160,0
20240926,203400,3388727360,5160,5160,5160,5160,0
20240926,203300,3388727360,5160,5160,5160,5160,0
20240926,203200,3388727360,5160,5160,5160,5160,0
20240926,203100,3388727360,5160,5160,5160,5160,0
20240926,203000,3388727360,5160,5160,5160,5160,0
20240926,202900,3388727360,5160,5160,5160,5160,0
20240926,202800,3388727360,5160,5160,5160,5160,0
20240926,202700,3388727360,5160,5160,5160,5160,0
20240926,202600,3388727360,5160,5160,5160,5160,0
20240926,202500,3388727360,5160,5160,5160,5160,0
20240926,202400,3388727360,5160,5160,5160,5160,0
20240926,202300,3388727360,5160,5160,5160,5160,0
20240926,202200,3388727360,5160,5160,5160,5160,0
20240926,202100,3388727360,5160,5160,5160,5160,0
20240926,202000,3388727360,5160,5160,5160,5160,0
20240926,201900,3388727360,5160,5160,5160,5160,0
20240926,201800,3388727360,5160,5160,5160,5160,0
20240926,201700,3388727360,5160,5160,5160,5160,0
20240926,201600,3388727360,5160,5160,5160,5160,0
20240926,201500,3388727360,5160,5160,5160,5160,0
20240926,201400,3388727360,5160,5160,5160,5160,0
20240926,201300,3388727360,5160,5160,5160,5160,12167
20240926,201200,3388727360,5160,5160,5160,5160,0
20240926,201100,3388727360,5160,5160,5160,5160,0
20240926,201000,3388727360,5160,5160,5160,5160,0
20240926,200900,3388727360,5160,5160,5160,5160,0
20240926,200800,3388727360,5160,5160,5160,5160,0
20240926,200700,3388727360,5160,5160,5160,5160,0
20240926,200600,3388727360,5160,5160,5160,5160,0
20240926,200500,3388727360,5160,5160,5160,5160,0
20240926,200400,3388727360,5160,5160,5160,5160,0
20240926,200300,3388727360,5160,5160,5160,5160,0
20240926,200200,3388727360,5160,5160,5160,5160,0
20240926,200100,3388727360,5160,5160,5160,5160,0
20240926,200000,3388727360,5160,5160,5160,5160,0
20240926,195900,3388727360,5160,5160,5160,5160,0
20240926,195800,3388727360,5160,5160,5160,5160,0
20240926,195700,3388727360,5160,5160,5160,5160,0
20240926,195600,3388727360,5160,5160,5160,5160,0
20240926,195500,3388727360,5160,5160,5160,5160,0
20240926,195400,3388727360,5160,5160,5160,5160,0
20240926,195300,3388727360,5160,5160,5160,5160,0
20240926,195200,3388727360,5160,5160,5160,5160,0
20240926,195100,3388727360,5160,5160,5160,5160,0
20240926,195000,3388727360,5160,5160,5160,5160,0
20240926,194900,3388727360,5160,5160,5160,5160,0
20240926,194800,3388727360,5160,5160,5160,5160,0
20240926,194700,3388727360,5160,5160,5160,5160,0
20240926,194600,3388727360,5160,5160,5160,5160,0
20240926,194500,3388727360,5160,5160,5160,5160,0
20240926,194400,3388727360,5160,5160,5160,5160,0
20240926,194300,3388727360,5160,5160,5160,5160,12167
20240926,194200,3388727360,5160,5160,5160,5160,0
20240926,194100,3388727360,5160,5160,5160,5160,0
20240926,194000,3388727360,5160,5160,5160,5160,0
20240926,193900,3388727360,5160,5160,5160,5160,0
20240926,193800,3388727360,5160,5160,5160,5160,0
20240926,193700,3388727360,5160,5160,5160,5160,0
20240926,193600,3388727360,5160,5160,5160,5160,0
20240926,193500,3388727360,5160,5160,5160,5160,0
20240926,193400,3388727360,5160,5160,5160,5160,0
20240926,193300,3388727360,5160,5160,5160,5160,0
20240926,193200,3388727360,5160,5160,5160,5160,0
20240926,193100,3388727360,5160,5160,5160,5160,0
20240926,193000,3388727360,5160,5160,5160,5160,0
20240926,192900,3388727360,5160,5160,5160,5160,0
20240926,192800,3388727360,5160,5160,5160,5160,0
20240926,192700,3388727360,5160,5160,5160,5160,0
20240926,192600,3388727360,5160,5160,5160,5160,0
20240926,192500,3388727360,5160,5160,5160,5160,0
20240926,192400,3388727360,5160,5160,5160,5160,0
20240926,192300,3388727360,5160,5160,5160,5160,0
20240926,192200,3388727360,5160,5160,5160,5160,0
20240926,192100,3388727360,5160,5160,5160,5160,0
20240926,192000,3388727360,5160,5160,5160,5160,0
20240926,191900,3388727360,5160,5160,5160,5160,0
20240926,191800,3388727360,5160,5160,5160,5160,0
20240926,191700,3388727360,5160,5160,5160,5160,0
20240926,191600,3388727360,5160,5160,5160,5160,0
20240926,191500,3388727360,5160,5160,5160,5160,0
20240926,191400,3388727360,5160,5160,5160,5160,0
20240926,191300,3388727360,5160,5160,5160,5160,12167
20240926,191200,3388727360,5160,5160,5160,5160,0
20240926,191100,3388727360,5160,5160,5160,5160,0
20240926,191000,3388727360,5160,5160,5160,5160,0
20240926,190900,3388727360,5160,5160,5160,5160,0
20240926,190800,3388727360,5160,5160,5160,5160,0
20240926,190700,3388727360,5160,5160,5160,5160,0
20240926,190600,3388727360,5160,5160,5160,5160,0
20240926,190500,3388727360,5160,5160,5160,5160,0
20240926,190400,3388727360,5160,5160,5160,5160,0
20240926,190300,3388727360,5160,5160,5160,5160,0
20240926,190200,3388727360,5160,5160,5160,5160,0
20240926,190100,3388727360,5160,5160,5160,5160,0
20240926,190000,3388727360,5160,5160,5160,5160,0
20240926,185900,3388727360,5160,5160,5160,5160,0
20240926,185800,3388727360,5160,5160,5160,5160,0
20240926,185700,3388727360,5160,5160,5160,5160,0
20240926,185600,3388727360,5160,5160,5160,5160,0
20240926,185500,3388727360,5160,5160,5160,5160,0
20240926,185400,3388727360,5160,5160,5160,5160,0
20240926,185300,3388727360,5160,5160,5160,5160,0
20240926,185200,3388727360,5160,5160,5160,5160,0
20240926,185100,3388727360,5160,5160,5160,5160,0
20240926,185000,3388727360,5160,5160,5160,5160,0
20240926,184900,3388727360,5160,5160,5160,5160,0
20240926,184800,3388727360,5160,5160,5160,5160,0
20240926,184700,3388727360,5160,5160,5160,5160,0
20240926,184600,3388727360,5160,5160,5160,5160,0
20240926,184500,3388727360,5160,5160,5160,5160,0
20240926,184400,3388727360,5160,5160,5160,5160,0
20240926,184300,3388727360,5160,5160,5160,5160,12167
20240926,184200,3388727360,5160,5160,5160,5160,0
20240926,184100,3388727360,5160,5160,5160,5160,0
20240926,184000,3388727360,5160,5160,5160,5160,0
20240926,183900,3388727360,5160,5160,5160,5160,0
20240926,183800,3388727360,5160,5160,5160,5160,0
20240926,183700,3388727360,5160,5160,5160,5160,0
20240926,183600,3388727360,5160,5160,5160,5160,0
20240926,183500,3388727360,5160,5160,5160,5160,0
20240926,183400,3388727360,5160,5160,5160,5160,0
20240926,183300,3388727360,5160,5160,5160,5160,0
20240926,183200,3388727360,5160,5160,5160,5160,0
20240926,183100,3388727360,5160,5160,5160,5160,0
20240926,183000,3388727360,5160,5160,5160,5160,0
20240926,182900,3388727360,5160,5160,5160,5160,0
20240926,182800,3388727360,5160,5160,5160,5160,0
20240926,182700,3388727360,5160,5160,5160,5160,0
20240926,182600,3388727360,5160,5160,5160,5160,0
20240926,182500,3388727360,5160,5160,5160,5160,0
20240926,182400,3388727360,5160,5160,5160,5160,0
20240926,182300,3388727360,5160,5160,5160,5160,0
20240926,182200,3388727360,5160,5160,5160,5160,0
20240926,182100,3388727360,5160,5160,5160,5160,0
20240926,182000,3388727360,5160,5160,5160,5160,0
20240926,181900,3388727360,5160,5160,5160,5160,0
20240926,181800,3388727360,5160,5160,5160,5160,0
20240926,181700,3388727360,5160,5160,5160,5160,0
20240926,181600,3388727360,5160,5160,5160,5160,0
20240926,181500,3388727360,5160,5160,5160,5160,0
20240926,181400,3388727360,5160,5160,5160,5160,0
20240926,181300,3388727360,5160,5160,5160,5160,12167
20240926,181200,3388727360,5160,5160,5160,5160,0
20240926,181100,3388727360,5160,5160,5160,5160,0
20240926,181000,3388727360,5160,5160,5160,5160,0
20240926,180900,3388727360,5160,5160,5160,5160,0
20240926,180800,3388727360,5160,5160,5160,5160,0
20240926,180700,3388727360,5160,5160,5160,5160,0
20240926,180600,3388727360,5160,5160,5160,5160,0
20240926,180500,3388727360,5160,5160,5160,5160,0
20240926,180400,3388727360,5160,5160,5160,5160,0
20240926,180300,3388727360,5160,5160,5160,5160,0
20240926,180200,3388727360,5160,5160,5160,5160,0
20240926,180100,3388727360,5160,5160,5160,5160,0
20240926,180000,3388727360,5160,5160,5160,5160,0
20240926,175900,3388727360,5160,5160,5160,5160,0
20240926,175800,3388727360,5160,5160,5160,5160,0
20240926,175700,3388727360,5160,5160,5160,5160,0
20240926,175600,3388727360,5160,5160,5160,5160,0
20240926,175500,3388727360,5160,5160,5160,5160,0
20240926,175400,3388727360,5160,5160,5160,5160,0
20240926,175300,3388727360,5160,5160,5160,5160,0
20240926,175200,3388727360,5160,5160,5160,5160,0
20240926,175100,3388727360,5160,5160,5160,5160,0
20240926,175000,3388727360,5160,5160,5160,5160,0
20240926,174900,3388727360,5160,5160,5160,5160,0
20240926,174800,3388727360,5160,5160,5160,5160,0
20240926,174700,3388727360,5160,5160,5160,5160,0
20240926,174600,3388727360,5160,5160,5160,5160,0
20240926,174500,3388727360,5160,5160,5160,5160,0
20240926,174400,3388727360,5160,5160,5160,5160,0
20240926,174300,3388727360,5160,5160,5160,5160,12167
20240926,174200,3388727360,5160,5160,5160,5160,0
20240926,174100,3388727360,5160,5160,5160,5160,0
20240926,174000,3388727360,5160,5160,5160,5160,0
20240926,173900,3388727360,5160,5160,5160,5160,0
20240926,173800,3388727360,5160,5160,5160,5160,0
20240926,173700,3388727360,5160,5160,5160,5160,0
20240926,173600,3388727360,5160,5160,5160,5160,0
20240926,173500,3388727360,5160,5160,5160,5160,0
20240926,173400,3388727360,5160,5160,5160,5160,0
20240926,173300,3388727360,5160,5160,5160,5160,0
20240926,173200,3388727360,5160,5160,5160,5160,0
20240926,173100,3388727360,5160,5160,5160,5160,0
20240926,173000,3388727360,5160,5160,5160,5160,0
20240926,172900,3388727360,5160,5160,5160,5160,0
20240926,172800,3388727360,5160,5160,5160,5160,0
20240926,172700,3388727360,5160,5160,5160,5160,0
20240926,172600,3388727360,5160,5160,5160,5160,0
20240926,172500,3388727360,5160,5160,5160,5160,0
20240926,172400,3388727360,5160,5160,5160,5160,0
20240926,172300,3388727360,5160,5160,5160,5160,0
20240926,172200,3388727360,5160,5160,5160,5160,0
20240926,172100,3388727360,5160,5160,5160,5160,0
20240926,172000,3388727360,5160,5160,5160,5160,0
20240926,171900,3388727360,5160,5160,5160,5160,0
20240926,171800,3388727360,5160,5160,5160,5160,0
20240926,171700,3388727360,5160,5160,5160,5160,0
20240926,171600,3388727360,5160,5160,5160,5160,0
20240926,171500,3388727360,5160,5160,5160,5160,0
20240926,171400,3388727360,5160,5160,5160,5160,0
20240926,171300,3388727360,5160,5160,5160,5160,12167
20240926,171200,3388727360,5160,5160,5160,5160,0
20240926,171100,3388727360,5160,5160,5160,5160,0
20240926,171000,3388727360,5160,5160,5160,5160,0
20240926,170900,3388727360,5160,5160,5160,5160,0
20240926,170800,3388727360,5160,5160,5160,5160,0
20240926,170700,3388727360,5160,5160,5160,5160,0
20240926,170600,3388727360,5160,5160,5160,5160,0
20240926,170500,3388727360,5160,5160,5160,5160,0
20240926,170400,3388727360,5160,5160,5160,5160,0
20240926,170300,3388727360,5160,5160,5160,5160,0
20240926,170200,3388727360,5160,5160,5160,5160,0
20240926,170100,3388727360,5160,5160,5160,5160,0
20240926,170000,3388727360,5160,5160,5160,5160,0
20240926,165900,3388727360,5160,5160,5160,5160,0
20240926,165800,3388727360,5160,5160,5160,5160,0
20240926,165700,3388727360,5160,5160,5160,5160,0
20240926,165600,3388727360,5160,5160,5160,5160,0
20240926,165500,3388727360,5160,5160,5160,5160,0
20240926,165400,3388727360,5160,5160,5160,5160,0
20240926,165300,3388727360,5160,5160,5160,5160,0
20240926,165200,3388727360,5160,5160,5160,5160,0
20240926,165100,3388727360,5160,5160,5160,5160,0
20240926,165000,3388727360,5160,5160,5160,5160,0
20240926,164900,3388727360,5160,5160,5160,5160,0
20240926,164800,3388727360,5160,5160,5160,5160,0
20240926,164700,3388727360,5160,5160,5160,5160,0
20240926,164600,3388727360,5160,5160,5160,5160,0
20240926,164500,3388727360,5160,5160,5160,5160,0
20240926,164400,3388727360,5160,5160,5160,5160,0
20240926,164300,3388727360,5160,5160,5160,5160,12167
20240926,164200,3388727360,5160,5160,5160,5160,0
20240926,164100,3388727360,5160,5160,5160,5160,0
20240926,164000,3388727360,5160,5160,5160,5160,0
20240926,163900,3388727360,5160,5160,5160,5160,0
20240926,163800,3388727360,5160,5160,5160,5160,0
20240926,163700,3388727360,5160,5160,5160,5160,0
20240926,163600,3388727360,5160,5160,5160,5160,0
20240926,163500,3388727360,5160,5160,5160,5160,0
20240926,163400,3388727360,5160,5160,5160,5160,0
20240926,163300,3388727360,5160,5160,5160,5160,0
20240926,163200,3388727360,5160,5160,5160,5160,0
20240926,163100,3388727360,5160,5160,5160,5160,0
20240926,163000,3388727360,5160,5160,5160,5160,0
20240926,162900,3388727360,5160,5160,5160,5160,0
20240926,162800,3388727360,5160,5160,5160,5160,0
20240926,162700,3388727360,5160,5160,5160,5160,0
20240926,162600,3388727360,5160,5160,5160,5160,0
20240926,162500,3388727360,5160,5160,5160,5160,0
20240926,162400,3388727360,5160,5160,5160,5160,0
20240926,162300,3388727360,5160,5160,5160,5160,0
20240926,162200,3388727360,5160,5160,5160,5160,0
20240926,162100,3388727360,5160,5160,5160,5160,0
20240926,162000,3388727360,5160,5160,5160,5160,0
20240926,161900,3388727360,5160,5160,5160,5160,0
20240926,161800,3388727360,5160,5160,5160,5160,0
20240926,161700,3388727360,5160,5160,5160,5160,0
20240926,161600,3388727360,5160,5160,5160,5160,0
20240926,161500,3388727360,5160,5160,5160,5160,0
20240926,161400,3388727360,5160,5160,5160,5160,0
20240926,161300,3388727360,5160,5160,5160,5160,12167
20240926,161200,3388727360,5160,5160,5160,5160,0
20240926,161100,3388727360,5160,5160,5160,5160,0
20240926,161000,3388727360,5160,5160,5160,5160,0
20240926,160900,3388727360,5160,5160,5160,5160,0
20240926,160800,3388727360,5160,5160,5160,5160,0
20240926,160700,3388727360,5160,5160,5160,5160,0
20240926,160600,3388727360,5160,5160,5160,5160,0
20240926,160500,3388727360,5160,5160,5160,5160,0
20240926,160400,3388727360,5160,5160,5160,5160,0
20240926,160300,3388727360,5160,5160,5160,5160,0
20240926,160200,3388727360,5160,5160,5160,5160,0
20240926,160100,3388727360,5160,5160,5160,5160,0
20240926,160000,3388727360,5160,5160,5160,5160,0
20240926,155900,3388727360,5160,5160,5160,5160,0
20240926,155800,3388727360,5160,5160,5160,5160,0
20240926,155700,3388727360,5160,5160,5160,5160,0
20240926,155600,3388727360,5160,5160,5160,5160,0
20240926,155500,3388727360,5160,5160,5160,5160,0
20240926,155400,3388727360,5160,5160,5160,5160,0
20240926,155300,3388727360,5160,5160,5160,5160,0
20240926,155200,3388727360,5160,5160,5160,5160,0
20240926,155100,3388727360,5160,5160,5160,5160,0
20240926,155000,3388727360,5160,5160,5160,5160,0
20240926,154900,3388727360,5160,5160,5160,5160,0
20240926,154800,3388727360,5160,5160,5160,5160,0
20240926,154700,3388727360,5160,5160,5160,5160,0
20240926,154600,3388727360,5160,5160,5160,5160,0
20240926,154500,3388727360,5160,5160,5160,5160,0
20240926,154400,3388727360,5160,5160,5160,5160,0
20240926,154300,3388727360,5160,5160,5160,5160,12167
20240926,154200,3388727360,5160,5160,5160,5160,0
20240926,154100,3388727360,5160,5160,5160,5160,0
20240926,154000,3388727360,5160,5160,5160,5160,0
20240926,153900,3388727360,5160,5160,5160,5160,0
20240926,153800,3388727360,5160,5160,5160,5160,0
20240926,153700,3388727360,5160,5160,5160,5160,0
20240926,153600,3388727360,5160,5160,5160,5160,0
20240926,153500,3388727360,5160,5160,5160,5160,0
20240926,153400,3388727360,5160,5160,5160,5160,0
20240926,153300,3388727360,5160,5160,5160,5160,0
20240926,153200,3388727360,5160,5160,5160,5160,0
20240926,153100,3388727360,5160,5160,5160,5160,0
20240926,153000,3388727360,5160,5160,5160,5160,12167
20240926,152900,3325945640,5180,5180,5180,5180,0
20240926,152800,3325945640,5180,5180,5180,5180,0
20240926,152700,3325945640,5180,5180,5180,5180,0
20240926,152600,3325945640,5180,5180,5180,5180,0
20240926,152500,3325945640,5180,5180,5180,5180,0
20240926,152400,3325945640,5180,5180,5180,5180,0
20240926,152300,3325945640,5180,5180,5180,5180,0
20240926,152200,3325945640,5180,5180,5180,5180,0
20240926,152100,3325945640,5180,5180,5180,5180,0
20240926,152000,3325945640,5180,5180,5180,5180,0
20240926,151900,3325945640,5180,5170,5180,5160,3679
20240926,151800,3306933480,5170,5170,5170,5160,1311
20240926,151700,3300156610,5170,5170,5170,5170,557
20240926,151600,3297276920,5170,5160,5170,5160,596
20240926,151500,3294201510,5170,5170,5170,5170,688
20240926,151400,3290644550,5160,5170,5180,5160,1654
20240926,151300,3282094400,5180,5170,5180,5170,69
20240926,151200,3281737630,5180,5170,5180,5170,3231
20240926,151100,3265005670,5170,5170,5170,5170,274
20240926,151000,3263589090,5180,5170,5180,5170,3437
20240926,150900,3245819420,5170,5160,5170,5160,2029
20240926,150800,3235336370,5170,5160,5170,5160,118
20240926,150700,3234727470,5170,5170,5170,5170,166
20240926,150600,3233869250,5170,5160,5170,5160,553
20240926,150500,3231015730,5170,5170,5170,5160,847
20240926,150400,3226637240,5170,5160,5170,5150,921
20240926,150300,3221884950,5170,5160,5170,5150,3048
20240926,150200,3206158330,5170,5170,5170,5170,1693
20240926,150100,3197405520,5170,5170,5170,5160,964
20240926,150000,3192430290,5170,5160,5180,5160,2472
20240926,145900,3179650230,5170,5160,5170,5160,343
20240926,145800,3177880230,5160,5170,5170,5160,2451
20240926,145700,3165232840,5180,5170,5180,5170,699
20240926,145600,3161613030,5170,5160,5170,5150,7611
20240926,145500,3122321300,5170,5160,5170,5160,266
20240926,145400,3120948710,5160,5160,5170,5150,828
20240926,145300,3116678980,5170,5170,5170,5160,1106
20240926,145200,3110971920,5170,5160,5170,5160,325
20240926,145100,3109293770,5170,5170,5170,5160,221
20240926,145000,3108153320,5170,5170,5170,5150,1567
20240926,144900,3100054560,5170,5170,5170,5170,27
20240926,144800,3099914970,5170,5170,5170,5170,10
20240926,144700,3099863270,5170,5170,5170,5170,3
20240926,144600,3099847760,5170,5170,5170,5170,5
20240926,144500,3099821910,5170,5150,5170,5150,387
20240926,144400,3097828780,5170,5150,5180,5150,3615
20240926,144300,3079143050,5170,5150,5170,5140,5507
20240926,144200,3050780630,5160,5160,5170,5160,5251
20240926,144100,3023683970,5160,5170,5170,5150,529
20240926,144000,3020959010,5140,5160,5170,5140,13953
20240926,143900,2949151420,5170,5170,5170,5170,0
20240926,143800,2949151420,5170,5170,5170,5170,0
20240926,143700,2949151420,5170,5160,5170,5160,155
20240926,143600,2948351290,5170,5170,5170,5160,974
20240926,143500,2943324870,5170,5160,5170,5160,328
20240926,143400,2941630840,5160,5170,5170,5160,2495
20240926,143300,2928756370,5180,5180,5180,5180,250
20240926,143200,2927461370,5180,5160,5180,5160,1802
20240926,143100,2918130510,5180,5170,5180,5160,454
20240926,143000,2915784830,5180,5170,5180,5170,104
20240926,142900,2915247110,5180,5180,5180,5180,33
20240926,142800,2915076170,5170,5180,5180,5170,1028
20240926,142700,2909761370,5180,5170,5180,5160,2660
20240926,142600,2896016150,5170,5170,5170,5160,10
20240926,142500,2895964500,5160,5160,5170,5160,1105
20240926,142400,2890262660,5170,5170,5170,5160,453
20240926,142300,2887921820,5170,5170,5170,5160,132
20240926,142200,2887240480,5170,5160,5170,5160,679
20240926,142100,2883733040,5170,5160,5170,5160,2319
20240926,142000,2871766840,5160,5160,5170,5160,368
20240926,141900,2869867230,5170,5160,5170,5160,159
20240926,141800,2869046700,5170,5160,5170,5160,7
20240926,141700,2869010560,5170,5170,5170,5170,100
20240926,141600,2868493560,5170,5170,5170,5160,90
20240926,141500,2868028270,5170,5170,5170,5170,153
20240926,141400,2867237260,5160,5160,5160,5160,500
20240926,141300,2864657260,5170,5170,5170,5170,116
20240926,141200,2864057540,5170,5160,5170,5160,336
20240926,141100,2862320800,5160,5170,5170,5160,24
20240926,141000,2862196910,5170,5150,5170,5150,1550
20240926,140900,2854202850,5150,5160,5160,5150,111
20240926,140800,2853630100,5160,5150,5160,5150,112
20240926,140700,2853053180,5160,5150,5170,5150,302
20240926,140600,2851496690,5170,5160,5170,5150,423
20240926,140500,2849315220,5160,5160,5160,5150,249
20240926,140400,2848032710,5160,5160,5170,5130,36322
20240926,140300,2661433470,5170,5160,5170,5160,3096
20240926,140200,2645457850,5170,5160,5170,5160,247
20240926,140100,2644183270,5170,5170,5170,5170,12
20240926,140000,2644121230,5170,5160,5170,5160,13
20240926,135900,2644054120,5170,5170,5170,5170,0
20240926,135800,2644054120,5170,5170,5170,5170,50
20240926,135700,2643795620,5170,5170,5170,5170,112
20240926,135600,2643216580,5170,5170,5170,5170,947
20240926,135500,2638320590,5180,5180,5180,5180,2
20240926,135400,2638310230,5180,5170,5180,5150,10370
20240926,135300,2584867470,5160,5170,5170,5160,3
20240926,135200,2584851980,5170,5170,5170,5170,226
20240926,135100,2583683560,5170,5170,5170,5160,292
20240926,135000,2582173940,5170,5170,5170,5170,1
20240926,134900,2582168770,5170,5170,5170,5160,64
20240926,134800,2581838390,5170,5170,5170,5170,7
20240926,134700,2581802200,5170,5180,5180,5160,421
20240926,134600,2579628350,5170,5170,5170,5160,1798
20240926,134500,2570339470,5170,5170,5170,5170,32
20240926,134400,2570174030,5170,5180,5180,5170,2245
20240926,134300,2558566340,5180,5180,5180,5180,22
20240926,134200,2558452380,5180,5160,5180,5160,569
20240926,134100,2555511110,5160,5170,5170,5160,135
20240926,134000,2554814150,5160,5160,5160,5160,523
20240926,133900,2552115470,5150,5160,5160,5150,2523
20240926,133800,2539101300,5150,5180,5180,5150,20028
20240926,133700,2435829620,5180,5180,5180,5180,0
20240926,133600,2435829620,5180,5180,5180,5170,6870
20240926,133500,2400309580,5180,5180,5190,5180,2813
20240926,133400,2385738200,5190,5190,5190,5190,1
20240926,133300,2385733010,5190,5190,5190,5190,39
20240926,133200,2385530600,5190,5180,5190,5180,484
20240926,133100,2383023260,5190,5190,5190,5190,0
20240926,133000,2383023260,5190,5190,5190,5180,53
20240926,132900,2382748660,5180,5190,5190,5180,397
20240926,132800,2380692000,5190,5190,5190,5190,0
20240926,132700,2380692000,5190,5180,5190,5180,325
20240926,132600,2379008480,5190,5190,5190,5190,100
20240926,132500,2378489480,5190,5190,5190,5190,21
20240926,132400,2378380490,5190,5190,5190,5190,45
20240926,132300,2378146940,5190,5180,5190,5180,662
20240926,132200,2374717760,5190,5200,5200,5190,5824
20240926,132100,2344491180,5190,5200,5200,5190,519
20240926,132000,2341795630,5200,5200,5200,5200,550
20240926,131900,2338935630,5200,5200,5200,5190,1106
20240926,131800,2333189550,5190,5190,5200,5190,450
20240926,131700,2330854000,5200,5200,5200,5200,343
20240926,131600,2329070400,5200,5190,5200,5190,221
20240926,131500,2327921450,5190,5200,5200,5190,37
20240926,131400,2327729410,5190,5190,5190,5190,0
20240926,131300,2327729410,5190,5190,5190,5190,800
20240926,131200,2323577410,5190,5200,5200,5190,88
20240926,131100,2323120560,5200,5200,5200,5200,68
20240926,131000,2322766960,5200,5190,5200,5190,16
20240926,130900,2322683900,5200,5200,5200,5200,0
20240926,130800,2322683900,5200,5190,5200,5190,1102
20240926,130700,2316964500,5200,5190,5200,5190,770
20240926,130600,2312968160,5200,5200,5200,5190,333
20240926,130500,2311239510,5200,5200,5200,5200,2
20240926,130400,2311229110,5190,5190,5190,5190,530
20240926,130300,2308478410,5200,5200,5200,5190,504
20240926,130200,2305857730,5200,5190,5200,5190,304
20240926,130100,2304276950,5200,5200,5200,5190,4314
20240926,130000,2281848200,5200,5190,5200,5190,626
20240926,125900,2278599200,5190,5200,5200,5190,600
20240926,125800,2275480270,5200,5200,5200,5200,0
20240926,125700,2275480270,5200,5200,5200,5200,60
20240926,125600,2275168270,5190,5190,5190,5190,200
20240926,125500,2274130270,5200,5200,5200,5200,90
20240926,125400,2273662270,5200,5200,5200,5200,7
20240926,125300,2273625870,5200,5200,5200,5200,222
20240926,125200,2272471470,5200,5190,5200,5190,937
20240926,125100,2267608430,5190,5200,5200,5190,2
20240926,125000,2267598040,5200,5200,5200,5200,5
20240926,124900,2267572040,5200,5190,5200,5190,3923
20240926,124800,2247176070,5190,5190,5190,5190,0
20240926,124700,2247176070,5190,5190,5190,5190,1725
20240926,124600,2238223320,5180,5180,5180,5180,130
20240926,124500,2237549920,5190,5190,5190,5190,10
20240926,124400,2237498020,5190,5190,5190,5190,113
20240926,124300,2236911550,5180,5180,5180,5180,92
20240926,124200,2236434990,5180,5180,5180,5180,100
20240926,124100,2235916990,5180,5180,5180,5180,411
20240926,124000,2233788010,5180,5190,5190,5180,526
20240926,123900,2231061400,5180,5180,5180,5180,0
20240926,123800,2231061400,5180,5180,5180,5180,1047
20240926,123700,2225637940,5180,5180,5180,5180,1717
20240926,123600,2216743880,5180,5180,5180,5180,0
20240926,123500,2216743880,5180,5180,5180,5180,462
20240926,123400,2214350720,5180,5190,5190,5180,218
20240926,123300,2213221300,5190,5190,5190,5190,2
20240926,123200,2213210920,5190,5190,5190,5190,5
20240926,123100,2213184970,5190,5190,5190,5190,0
20240926,123000,2213184970,5190,5180,5190,5180,500
20240926,122900,2210591970,5180,5180,5180,5180,552
20240926,122800,2207732610,5180,5180,5180,5180,2161
20240926,122700,2196538630,5180,5180,5180,5180,357
20240926,122600,2194689370,5180,5190,5190,5180,466
20240926,122500,2192275290,5180,5180,5180,5180,11
20240926,122400,2192218310,5190,5190,5190,5180,5
20240926,122300,2192192370,5180,5180,5180,5180,727
20240926,122200,2188426510,5180,5200,5200,5180,251
20240926,122100,2187124760,5190,5190,5190,5190,50
20240926,122000,2186865260,5190,5190,5190,5190,23
20240926,121900,2186745890,5190,5190,5190,5190,263
20240926,121800,2185380920,5190,5190,5190,5180,1135
20240926,121700,2179490460,5180,5190,5190,5180,586
20240926,121600,2176452420,5190,5190,5190,5190,200
20240926,121500,2175414420,5200,5210,5210,5190,451
20240926,121400,2173072330,5200,5200,5200,5200,750
20240926,121300,2169172330,5200,5200,5200,5200,2
20240926,121200,2169161930,5190,5180,5190,5180,263
20240926,121100,2167796970,5190,5190,5190,5190,200
20240926,121000,2166758970,5180,5200,5200,5180,886
20240926,120900,2162169470,5200,5180,5200,5180,76
20240926,120800,2161775750,5180,5180,5180,5170,3295
20240926,120700,2144737650,5170,5170,5170,5170,0
20240926,120600,2144737650,5170,5170,5170,5170,4009
20240926,120500,2124011120,5180,5190,5190,5180,2623
20240926,120400,2110421790,5190,5190,5190,5190,24
20240926,120300,2110297230,5190,5190,5190,5190,387
20240926,120200,2108288700,5210,5210,5210,5210,0
20240926,120100,2108288700,5210,5190,5210,5190,2035
20240926,120000,2097709640,5200,5190,5200,5190,202
20240926,115900,2096660240,5200,5200,5200,5200,2
20240926,115800,2096649840,5190,5190,5200,5190,1225
20240926,115700,2090292060,5190,5190,5190,5190,215
20240926,115600,2089176210,5190,5180,5190,5180,880
20240926,115500,2084616710,5190,5190,5190,5190,0
20240926,115400,2084616710,5190,5190,5190,5190,3
20240926,115300,2084601140,5180,5180,5180,5180,352
20240926,115200,2082777780,5180,5180,5180,5180,285
20240926,115100,2081301480,5180,5190,5190,5180,88
20240926,115000,2080845610,5180,5190,5190,5180,1386
20240926,114900,2073659990,5190,5180,5190,5180,104
20240926,114800,2073120740,5180,5180,5180,5180,521
20240926,114700,2070421960,5180,5190,5190,5180,309
20240926,114600,2068821290,5190,5180,5190,5180,282
20240926,114500,2067360520,5180,5180,5180,5180,96
20240926,114400,2066863240,5190,5190,5190,5190,4
20240926,114300,2066842480,5190,5190,5190,5190,5
20240926,114200,2066816530,5190,5180,5190,5180,1434
20240926,114100,2059388370,5180,5190,5190,5180,4861
20240926,114000,2034204770,5200,5200,5200,5190,229
20240926,113900,2033016230,5190,5190,5190,5190,3
20240926,113800,2033000660,5190,5200,5200,5190,505
20240926,113700,2030374710,5190,5190,5200,5190,326
20240926,113600,2028682670,5200,5200,5200,5200,0
20240926,113500,2028682670,5200,5190,5200,5180,673
20240926,113400,2025194580,5190,5190,5190,5190,84
20240926,113300,2024758620,5200,5200,5200,5200,1
20240926,113200,2024753420,5180,5180,5180,5180,0
20240926,113100,2024753420,5180,5180,5200,5180,240
20240926,113000,2023509960,5180,5180,5190,5180,2736
20240926,112900,2009337430,5180,5180,5180,5180,75
20240926,112800,2008948930,5180,5180,5180,5180,0
20240926,112700,2008948930,5180,5180,5180,5180,29
20240926,112600,2008798710,5180,5180,5180,5170,6864
20240926,112500,1973249190,5190,5190,5190,5190,6585
20240926,112400,1939073040,5200,5200,5200,5200,958
20240926,112300,1934091440,5210,5200,5210,5200,288
20240926,112200,1932591260,5200,5190,5200,5190,718
20240926,112100,1928858060,5200,5200,5200,5200,456
20240926,112000,1926486860,5200,5200,5200,5200,1462
20240926,111900,1918884460,5200,5210,5210,5200,75
20240926,111800,1918493720,5210,5210,5210,5210,0
20240926,111700,1918493720,5210,5200,5210,5200,2352
20240926,111600,1906262930,5210,5210,5210,5210,2
20240926,111500,1906252510,5220,5210,5220,5200,237
20240926,111400,1905018920,5210,5210,5210,5200,44
20240926,111300,1904789940,5200,5220,5230,5200,119
20240926,111200,1904170260,5210,5210,5220,5210,104
20240926,111100,1903628220,5230,5230,5230,5220,1244
20240926,111000,1897125790,5230,5220,5230,5210,555
20240926,110900,1894232000,5220,5220,5220,5220,885
20240926,110800,1889612300,5220,5210,5220,5210,2203
20240926,110700,1878118350,5210,5210,5210,5210,47
20240926,110600,1877873480,5200,5200,5200,5200,537
20240926,110500,1875081080,5200,5200,5200,5200,35
20240926,110400,1874899080,5200,5200,5200,5200,6
20240926,110300,1874867880,5200,5200,5200,5200,961
20240926,110200,1869870680,5200,5200,5210,5200,512
20240926,110100,1867208230,5200,5200,5200,5200,20
20240926,110000,1867104230,5210,5210,5210,5210,234
20240926,105900,1865885090,5210,5210,5210,5200,1053
20240926,105800,1860405290,5210,5210,5210,5210,118
20240926,105700,1859790510,5210,5210,5210,5210,326
20240926,105600,1858092050,5220,5220,5220,5220,101
20240926,105500,1857564830,5210,5210,5210,5210,0
20240926,105400,1857564830,5210,5200,5210,5200,423
20240926,105300,1855365220,5200,5200,5200,5200,4
20240926,105200,1855344420,5200,5190,5200,5190,197
20240926,105100,1854321980,5200,5200,5200,5200,47
20240926,105000,1854077580,5180,5180,5180,5180,129
20240926,104900,1853409360,5180,5180,5180,5180,20
20240926,104800,1853305760,5180,5180,5190,5180,2069
20240926,104700,1842580100,5180,5180,5190,5180,701
20240926,104600,1838947620,5180,5190,5190,5180,1582
20240926,104500,1830742020,5190,5190,5190,5180,953
20240926,104400,1825798050,5190,5190,5200,5190,3339
20240926,104300,1808468590,5190,5200,5200,5190,1024
20240926,104200,1803149860,5200,5200,5200,5200,146
20240926,104100,1802390660,5200,5200,5200,5200,29
20240926,104000,1802239860,5200,5200,5200,5200,232
20240926,103900,1801033460,5190,5210,5210,5190,2231
20240926,103800,1789450280,5190,5190,5210,5190,143
20240926,103700,1788707910,5190,5190,5210,5190,1322
20240926,103600,1781841390,5210,5220,5220,5190,103
20240926,103500,1781306510,5190,5190,5220,5190,4420
20240926,103400,1758366680,5190,5200,5200,5190,2282
20240926,103300,1746504940,5200,5200,5220,5200,300
20240926,103200,1744944920,5200,5210,5210,5200,549
20240926,103100,1742087270,5210,5200,5210,5200,669
20240926,103000,1738607670,5200,5200,5200,5200,177
20240926,102900,1737687270,5200,5200,5200,5200,2511
20240926,102800,1724630070,5200,5200,5220,5200,2639
20240926,102700,1710903010,5200,5210,5210,5200,1612
20240926,102600,1702510420,5200,5200,5210,5200,1702
20240926,102500,1693652920,5200,5210,5210,5200,5299
20240926,102400,1666094720,5210,5210,5230,5200,5955
20240926,102300,1635063700,5210,5250,5260,5210,30624
20240926,102200,1474802490,5260,5270,5270,5250,7179
20240926,102100,1437014890,5260,5240,5270,5240,12897
20240926,102000,1369156320,5250,5240,5260,5240,7212
20240926,101900,1331294390,5240,5240,5250,5240,3614
20240926,101800,1312333610,5250,5250,5250,5240,7280
20240926,101700,1274124950,5240,5240,5250,5230,3397
20240926,101600,1256329760,5230,5240,5240,5230,1852
20240926,101500,1246631160,5230,5220,5240,5220,753
20240926,101400,1242692740,5230,5220,5230,5220,4391
20240926,101300,1219733950,5230,5220,5230,5210,2004
20240926,101200,1209270640,5210,5220,5220,5210,479
20240926,101100,1206771410,5220,5210,5220,5210,1658
20240926,101000,1198120230,5220,5220,5220,5210,3587
20240926,100900,1179426500,5210,5230,5230,5210,2867
20240926,100800,1164456050,5220,5210,5230,5210,2802
20240926,100700,1149814760,5220,5210,5220,5210,4006
20240926,100600,1128933630,5220,5240,5250,5210,14962
20240926,100500,1050638040,5250,5240,5250,5230,6140
20240926,100400,1018459440,5240,5220,5240,5220,3300
20240926,100300,1001194180,5220,5220,5230,5210,1868
20240926,100200,991435650,5220,5220,5220,5210,1797
20240926,100100,982056450,5210,5220,5220,5210,2207
20240926,100000,970538160,5210,5210,5220,5210,2375
20240926,095900,958155990,5220,5210,5220,5200,2598
20240926,095800,944619930,5200,5210,5210,5200,5607
20240926,095700,915421040,5200,5210,5220,5200,4798
20240926,095600,890436130,5210,5230,5230,5200,5888
20240926,095500,859722220,5220,5240,5250,5220,11756
20240926,095400,798268820,5230,5210,5240,5200,13925
20240926,095300,725503520,5210,5200,5210,5190,12173
20240926,095200,662187850,5200,5180,5200,5170,4827
20240926,095100,637147910,5170,5180,5180,5170,4734
20240926,095000,612673090,5180,5180,5180,5180,625
20240926,094900,609435590,5180,5170,5180,5160,3603
20240926,094800,590790080,5170,5170,5170,5170,1230
20240926,094700,584430980,5170,5170,5170,5160,1042
20240926,094600,579045680,5160,5180,5180,5160,270
20240926,094500,577652080,5160,5150,5160,5150,2407
20240926,094400,565238680,5150,5150,5160,5150,185
20240926,094300,564285880,5160,5160,5160,5150,1719
20240926,094200,555419910,5170,5170,5180,5170,400
20240926,094100,553349030,5170,5160,5170,5160,933
20240926,094000,548529050,5150,5150,5160,5150,871
20240926,093900,544041350,5150,5150,5160,5150,910
20240926,093800,539354740,5150,5140,5150,5140,3566
20240926,093700,521020090,5140,5140,5140,5140,3601
20240926,093600,502510950,5140,5140,5140,5140,3855
20240926,093500,482696250,5140,5150,5160,5140,3094
20240926,093400,466761150,5150,5150,5160,5150,737
20240926,093300,462965540,5150,5160,5160,5150,34
20240926,093200,462790340,5160,5150,5160,5150,51
20240926,093100,462527300,5150,5160,5160,5150,616
20240926,093000,459354830,5160,5160,5160,5150,774
20240926,092900,455362990,5160,5160,5160,5160,852
20240926,092800,450966670,5150,5160,5170,5150,4584
20240926,092700,427347060,5160,5150,5170,5140,714
20240926,092600,423670460,5140,5170,5170,5140,5406
20240926,092500,395819060,5170,5160,5190,5160,1408
20240926,092400,388526400,5160,5190,5190,5160,625
20240926,092300,385298970,5190,5160,5200,5160,3959
20240926,092200,364772820,5160,5160,5160,5140,5276
20240926,092100,337634420,5150,5160,5160,5140,4535
20240926,092000,314279810,5150,5160,5160,5150,7196
20240926,091900,277174030,5170,5180,5180,5170,2523
20240926,091800,264118770,5180,5190,5190,5180,5223
20240926,091700,237057270,5190,5190,5200,5190,479
20240926,091600,234571020,5190,5190,5200,5180,4229
20240926,091500,212597220,5190,5190,5190,5180,1836
20240926,091400,203068900,5190,5190,5200,5180,1356
20240926,091300,196022200,5190,5180,5190,5180,1987
20240926,091200,185728070,5170,5160,5170,5160,3505
20240926,091100,167607640,5170,5170,5170,5160,2327
20240926,091000,155577060,5170,5170,5170,5160,1397
20240926,090900,148366540,5180,5190,5190,5150,9458
20240926,090800,99386530,5200,5200,5210,5190,1837
20240926,090700,89834030,5200,5200,5210,5190,1660
20240926,090600,81201950,5190,5190,5200,5190,1634
20240926,090500,72720840,5190,5210,5210,5190,2668
20240926,090400,58849530,5210,5190,5210,5190,1411
20240926,090300,51517050,5200,5190,5210,5190,3822
20240926,090200,31665030,5180,5190,5190,5180,1078
20240926,090100,26080310,5180,5170,5190,5170,1295
20240926,090000,19378670,5170,5170,5190,5170,3448