stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,183400,2574087710,3040,3040,3040,3040,28218
20240925,183300,2574087710,3040,3040,3040,3040,0
20240925,183200,2574087710,3040,3040,3040,3040,0
20240925,183100,2574087710,3040,3040,3040,3040,0
20240925,183000,2574087710,3040,3040,3040,3040,0
20240925,182900,2574087710,3040,3040,3040,3040,0
20240925,182800,2574087710,3040,3040,3040,3040,0
20240925,182700,2574087710,3040,3040,3040,3040,0
20240925,182600,2574087710,3040,3040,3040,3040,0
20240925,182500,2574087710,3040,3040,3040,3040,0
20240925,182400,2574087710,3040,3040,3040,3040,0
20240925,182300,2574087710,3040,3040,3040,3040,0
20240925,182200,2574087710,3040,3040,3040,3040,0
20240925,182100,2574087710,3040,3040,3040,3040,0
20240925,182000,2574087710,3040,3040,3040,3040,0
20240925,181900,2574087710,3040,3040,3040,3040,0
20240925,181800,2574087710,3040,3040,3040,3040,0
20240925,181700,2574087710,3040,3040,3040,3040,0
20240925,181600,2574087710,3040,3040,3040,3040,0
20240925,181500,2574087710,3040,3040,3040,3040,0
20240925,181400,2574087710,3040,3040,3040,3040,0
20240925,181300,2574087710,3040,3040,3040,3040,0
20240925,181200,2574087710,3040,3040,3040,3040,0
20240925,181100,2574087710,3040,3040,3040,3040,0
20240925,181000,2574087710,3040,3040,3040,3040,0
20240925,180900,2574087710,3040,3040,3040,3040,0
20240925,180800,2574087710,3040,3040,3040,3040,0
20240925,180700,2574087710,3040,3040,3040,3040,0
20240925,180600,2574087710,3040,3040,3040,3040,0
20240925,180500,2574087710,3040,3040,3040,3040,0
20240925,180400,2574087710,3040,3040,3040,3040,28218
20240925,180300,2574087710,3040,3040,3040,3040,0
20240925,180200,2574087710,3040,3040,3040,3040,0
20240925,180100,2574087710,3040,3040,3040,3040,0
20240925,180000,2574087710,3040,3040,3040,3040,0
20240925,175900,2574087710,3040,3040,3040,3040,0
20240925,175800,2574087710,3040,3040,3040,3040,0
20240925,175700,2574087710,3040,3040,3040,3040,0
20240925,175600,2574087710,3040,3040,3040,3040,0
20240925,175500,2574087710,3040,3040,3040,3040,0
20240925,175400,2574087710,3040,3040,3040,3040,0
20240925,175300,2574087710,3040,3040,3040,3040,0
20240925,175200,2574087710,3040,3040,3040,3040,0
20240925,175100,2574087710,3040,3040,3040,3040,0
20240925,175000,2574087710,3040,3040,3040,3040,0
20240925,174900,2574087710,3040,3040,3040,3040,0
20240925,174800,2574087710,3040,3040,3040,3040,0
20240925,174700,2574087710,3040,3040,3040,3040,0
20240925,174600,2574087710,3040,3040,3040,3040,0
20240925,174500,2574087710,3040,3040,3040,3040,0
20240925,174400,2574087710,3040,3040,3040,3040,0
20240925,174300,2574087710,3040,3040,3040,3040,0
20240925,174200,2574087710,3040,3040,3040,3040,0
20240925,174100,2574087710,3040,3040,3040,3040,0
20240925,174000,2574087710,3040,3040,3040,3040,0
20240925,173900,2574087710,3040,3040,3040,3040,0
20240925,173800,2574087710,3040,3040,3040,3040,0
20240925,173700,2574087710,3040,3040,3040,3040,0
20240925,173600,2574087710,3040,3040,3040,3040,0
20240925,173500,2574087710,3040,3040,3040,3040,0
20240925,173400,2574087710,3040,3040,3040,3040,28218
20240925,173300,2574087710,3040,3040,3040,3040,0
20240925,173200,2574087710,3040,3040,3040,3040,0
20240925,173100,2574087710,3040,3040,3040,3040,0
20240925,173000,2574087710,3040,3040,3040,3040,0
20240925,172900,2574087710,3040,3040,3040,3040,0
20240925,172800,2574087710,3040,3040,3040,3040,0
20240925,172700,2574087710,3040,3040,3040,3040,0
20240925,172600,2574087710,3040,3040,3040,3040,0
20240925,172500,2574087710,3040,3040,3040,3040,0
20240925,172400,2574087710,3040,3040,3040,3040,0
20240925,172300,2574087710,3040,3040,3040,3040,0
20240925,172200,2574087710,3040,3040,3040,3040,0
20240925,172100,2574087710,3040,3040,3040,3040,0
20240925,172000,2574087710,3040,3040,3040,3040,0
20240925,171900,2574087710,3040,3040,3040,3040,0
20240925,171800,2574087710,3040,3040,3040,3040,0
20240925,171700,2574087710,3040,3040,3040,3040,0
20240925,171600,2574087710,3040,3040,3040,3040,0
20240925,171500,2574087710,3040,3040,3040,3040,0
20240925,171400,2574087710,3040,3040,3040,3040,0
20240925,171300,2574087710,3040,3040,3040,3040,0
20240925,171200,2574087710,3040,3040,3040,3040,0
20240925,171100,2574087710,3040,3040,3040,3040,0
20240925,171000,2574087710,3040,3040,3040,3040,0
20240925,170900,2574087710,3040,3040,3040,3040,0
20240925,170800,2574087710,3040,3040,3040,3040,0
20240925,170700,2574087710,3040,3040,3040,3040,0
20240925,170600,2574087710,3040,3040,3040,3040,0
20240925,170500,2574087710,3040,3040,3040,3040,0
20240925,170400,2574087710,3040,3040,3040,3040,28218
20240925,170300,2574087710,3040,3040,3040,3040,0
20240925,170200,2574087710,3040,3040,3040,3040,0
20240925,170100,2574087710,3040,3040,3040,3040,0
20240925,170000,2574087710,3040,3040,3040,3040,0
20240925,165900,2574087710,3040,3040,3040,3040,0
20240925,165800,2574087710,3040,3040,3040,3040,0
20240925,165700,2574087710,3040,3040,3040,3040,0
20240925,165600,2574087710,3040,3040,3040,3040,0
20240925,165500,2574087710,3040,3040,3040,3040,0
20240925,165400,2574087710,3040,3040,3040,3040,0
20240925,165300,2574087710,3040,3040,3040,3040,0
20240925,165200,2574087710,3040,3040,3040,3040,0
20240925,165100,2574087710,3040,3040,3040,3040,0
20240925,165000,2574087710,3040,3040,3040,3040,0
20240925,164900,2574087710,3040,3040,3040,3040,0
20240925,164800,2574087710,3040,3040,3040,3040,0
20240925,164700,2574087710,3040,3040,3040,3040,0
20240925,164600,2574087710,3040,3040,3040,3040,0
20240925,164500,2574087710,3040,3040,3040,3040,0
20240925,164400,2574087710,3040,3040,3040,3040,0
20240925,164300,2574087710,3040,3040,3040,3040,0
20240925,164200,2574087710,3040,3040,3040,3040,0
20240925,164100,2574087710,3040,3040,3040,3040,0
20240925,164000,2574087710,3040,3040,3040,3040,0
20240925,163900,2574087710,3040,3040,3040,3040,0
20240925,163800,2574087710,3040,3040,3040,3040,0
20240925,163700,2574087710,3040,3040,3040,3040,0
20240925,163600,2574087710,3040,3040,3040,3040,0
20240925,163500,2574087710,3040,3040,3040,3040,0
20240925,163400,2574087710,3040,3040,3040,3040,28218
20240925,163300,2574087710,3040,3040,3040,3040,0
20240925,163200,2574087710,3040,3040,3040,3040,0
20240925,163100,2574087710,3040,3040,3040,3040,0
20240925,163000,2574087710,3040,3040,3040,3040,0
20240925,162900,2574087710,3040,3040,3040,3040,0
20240925,162800,2574087710,3040,3040,3040,3040,0
20240925,162700,2574087710,3040,3040,3040,3040,0
20240925,162600,2574087710,3040,3040,3040,3040,0
20240925,162500,2574087710,3040,3040,3040,3040,0
20240925,162400,2574087710,3040,3040,3040,3040,0
20240925,162300,2574087710,3040,3040,3040,3040,0
20240925,162200,2574087710,3040,3040,3040,3040,0
20240925,162100,2574087710,3040,3040,3040,3040,0
20240925,162000,2574087710,3040,3040,3040,3040,0
20240925,161900,2574087710,3040,3040,3040,3040,0
20240925,161800,2574087710,3040,3040,3040,3040,0
20240925,161700,2574087710,3040,3040,3040,3040,0
20240925,161600,2574087710,3040,3040,3040,3040,0
20240925,161500,2574087710,3040,3040,3040,3040,0
20240925,161400,2574087710,3040,3040,3040,3040,0
20240925,161300,2574087710,3040,3040,3040,3040,0
20240925,161200,2574087710,3040,3040,3040,3040,0
20240925,161100,2574087710,3040,3040,3040,3040,0
20240925,161000,2574087710,3040,3040,3040,3040,0
20240925,160900,2574087710,3040,3040,3040,3040,0
20240925,160800,2574087710,3040,3040,3040,3040,0
20240925,160700,2574087710,3040,3040,3040,3040,0
20240925,160600,2574087710,3040,3040,3040,3040,0
20240925,160500,2574087710,3040,3040,3040,3040,0
20240925,160400,2574087710,3040,3040,3040,3040,28218
20240925,160300,2574087710,3040,3040,3040,3040,0
20240925,160200,2574087710,3040,3040,3040,3040,0
20240925,160100,2574087710,3040,3040,3040,3040,0
20240925,160000,2574087710,3040,3040,3040,3040,0
20240925,155900,2574087710,3040,3040,3040,3040,0
20240925,155800,2574087710,3040,3040,3040,3040,0
20240925,155700,2574087710,3040,3040,3040,3040,0
20240925,155600,2574087710,3040,3040,3040,3040,0
20240925,155500,2574087710,3040,3040,3040,3040,0
20240925,155400,2574087710,3040,3040,3040,3040,0
20240925,155300,2574087710,3040,3040,3040,3040,0
20240925,155200,2574087710,3040,3040,3040,3040,0
20240925,155100,2574087710,3040,3040,3040,3040,0
20240925,155000,2574087710,3040,3040,3040,3040,0
20240925,154900,2574087710,3040,3040,3040,3040,0
20240925,154800,2574087710,3040,3040,3040,3040,0
20240925,154700,2574087710,3040,3040,3040,3040,0
20240925,154600,2574087710,3040,3040,3040,3040,0
20240925,154500,2574087710,3040,3040,3040,3040,0
20240925,154400,2574087710,3040,3040,3040,3040,0
20240925,154300,2574087710,3040,3040,3040,3040,0
20240925,154200,2574087710,3040,3040,3040,3040,0
20240925,154100,2574087710,3040,3040,3040,3040,0
20240925,154000,2574087710,3040,3040,3040,3040,0
20240925,153900,2574087710,3040,3040,3040,3040,0
20240925,153800,2574087710,3040,3040,3040,3040,0
20240925,153700,2574087710,3040,3040,3040,3040,0
20240925,153600,2574087710,3040,3040,3040,3040,0
20240925,153500,2574087710,3040,3040,3040,3040,0
20240925,153400,2574087710,3040,3040,3040,3040,28218
20240925,153300,2574087710,3040,3040,3040,3040,0
20240925,153200,2574087710,3040,3040,3040,3040,0
20240925,153100,2574087710,3040,3040,3040,3040,0
20240925,153000,2574087710,3040,3040,3040,3040,28218
20240925,152900,2488304990,3030,3030,3030,3030,0
20240925,152800,2488304990,3030,3030,3030,3030,0
20240925,152700,2488304990,3030,3030,3030,3030,0
20240925,152600,2488304990,3030,3030,3030,3030,0
20240925,152500,2488304990,3030,3030,3030,3030,0
20240925,152400,2488304990,3030,3030,3030,3030,0
20240925,152300,2488304990,3030,3030,3030,3030,0
20240925,152200,2488304990,3030,3030,3030,3030,0
20240925,152100,2488304990,3030,3030,3030,3030,0
20240925,152000,2488304990,3030,3030,3030,3030,0
20240925,151900,2488304990,3030,3035,3035,3030,4130
20240925,151800,2475780200,3035,3035,3035,3030,2644
20240925,151700,2467762230,3035,3025,3035,3025,6592
20240925,151600,2447802615,3025,3020,3025,3015,7582
20240925,151500,2424902860,3020,3015,3020,3015,3561
20240925,151400,2414164665,3010,3010,3010,3010,2101
20240925,151300,2407840655,3010,3005,3010,3005,1399
20240925,151200,2403630680,3005,3005,3005,3005,4
20240925,151100,2403618660,3010,3010,3010,3010,189
20240925,151000,2403049770,2995,2995,2995,2995,98
20240925,150900,2402756260,3015,2990,3015,2990,1830
20240925,150800,2397243675,3005,2990,3005,2990,240
20240925,150700,2396524575,2985,2985,2985,2985,1051
20240925,150600,2393387340,2985,2995,2995,2980,4724
20240925,150500,2379283965,2995,2980,3015,2980,3043
20240925,150400,2370144885,2985,2975,2985,2975,1774
20240925,150300,2364859350,2975,2980,2980,2970,1229
20240925,150200,2361203420,2965,2980,2980,2965,7300
20240925,150100,2339548815,2980,2980,2980,2960,6901
20240925,150000,2319036600,2960,2970,2980,2955,6290
20240925,145900,2300415865,2960,2990,2995,2960,55265
20240925,145800,2136021120,2995,2990,3010,2990,1126
20240925,145700,2132636615,2990,3000,3005,2990,1581
20240925,145600,2127909005,3000,3000,3000,2990,4792
20240925,145500,2113546255,3000,2990,3000,2985,8730
20240925,145400,2087467220,3000,2990,3000,2990,3013
20240925,145300,2078453185,2990,2990,3000,2990,2541
20240925,145200,2070854755,2995,3015,3015,2995,32023
20240925,145100,1974620140,3010,3015,3015,3010,274
20240925,145000,1973795395,3015,3010,3015,3010,916
20240925,144900,1971036120,3015,3010,3015,3010,243
20240925,144800,1970303675,3015,3010,3015,3010,498
20240925,144700,1968804070,3010,3015,3015,3010,852
20240925,144600,1966235490,3015,3015,3015,3015,659
20240925,144500,1964248605,3015,3015,3015,3015,4
20240925,144400,1964236545,3015,3020,3020,3015,645
20240925,144300,1962291855,3020,3020,3020,3015,13
20240925,144200,1962252630,3015,3015,3015,3010,2098
20240925,144100,1955928790,3015,3020,3020,3015,2229
20240925,144000,1949208305,3020,3020,3020,3020,331
20240925,143900,1948208685,3020,3025,3025,3020,4
20240925,143800,1948196595,3025,3020,3025,3015,3715
20240925,143700,1936962815,3015,3015,3015,3015,15
20240925,143600,1936917590,3020,3020,3020,3020,1382
20240925,143500,1932743950,3020,3025,3025,3020,566
20240925,143400,1931034615,3020,3020,3020,3020,1059
20240925,143300,1927836435,3015,3015,3015,3015,947
20240925,143200,1924981230,3020,3020,3020,3020,331
20240925,143100,1923981610,3020,3020,3020,3020,100
20240925,143000,1923679610,3020,3020,3020,3020,510
20240925,142900,1922139410,3020,3020,3020,3020,380
20240925,142800,1920991810,3020,3020,3020,3020,7
20240925,142700,1920970670,3020,3020,3020,3020,10
20240925,142600,1920940470,3020,3020,3020,3020,826
20240925,142500,1918445950,3015,3020,3020,3015,2396
20240925,142400,1911215715,3020,3020,3020,3020,0
20240925,142300,1911215715,3020,3020,3020,3020,1
20240925,142200,1911212695,3025,3025,3025,3025,0
20240925,142100,1911212695,3025,3025,3025,3025,0
20240925,142000,1911212695,3025,3020,3025,3020,451
20240925,141900,1909850670,3020,3015,3020,3015,1052
20240925,141800,1906675885,3015,3015,3020,3015,113
20240925,141700,1906335185,3015,3020,3020,3015,201
20240925,141600,1905728170,3015,3015,3015,3015,209
20240925,141500,1905098035,3020,3020,3020,3020,1185
20240925,141400,1901519335,3020,3020,3020,3020,0
20240925,141300,1901519335,3020,3020,3020,3020,805
20240925,141200,1899088235,3020,3020,3020,3020,27
20240925,141100,1899006695,3025,3025,3025,3020,113
20240925,141000,1898665350,3015,3015,3015,3015,0
20240925,140900,1898665350,3015,3020,3020,3015,7
20240925,140800,1898644215,3025,3025,3025,3025,14
20240925,140700,1898601865,3015,3015,3015,3015,873
20240925,140600,1895969770,3015,3025,3025,3015,160
20240925,140500,1895487350,3015,3015,3015,3015,1086
20240925,140400,1892213060,3015,3015,3025,3015,413
20240925,140300,1890967265,3015,3020,3025,3015,20416
20240925,140200,1829377150,3020,3040,3040,3020,12914
20240925,140100,1790289325,3045,3045,3045,3045,0
20240925,140000,1790289325,3045,3045,3045,3040,520
20240925,135900,1788706425,3035,3045,3045,3035,322
20240925,135800,1787729085,3040,3040,3040,3040,0
20240925,135700,1787729085,3040,3040,3040,3040,1278
20240925,135600,1783843965,3045,3045,3045,3045,51
20240925,135500,1783688670,3040,3050,3050,3040,3
20240925,135400,1783679530,3050,3050,3050,3050,327
20240925,135300,1782682180,3050,3045,3050,3045,212
20240925,135200,1782036635,3045,3045,3045,3045,3
20240925,135100,1782027500,3045,3045,3045,3045,923
20240925,135000,1779216965,3050,3050,3050,3050,104
20240925,134900,1778899765,3050,3050,3050,3050,0
20240925,134800,1778899765,3050,3050,3050,3050,0
20240925,134700,1778899765,3050,3050,3050,3050,658
20240925,134600,1776892865,3050,3050,3050,3050,65
20240925,134500,1776694615,3050,3050,3050,3050,2346
20240925,134400,1769539315,3035,3050,3050,3035,275
20240925,134300,1768704675,3035,3050,3050,3035,1021
20240925,134200,1765605785,3050,3050,3050,3050,113
20240925,134100,1765261135,3035,3050,3050,3035,330
20240925,134000,1764254650,3035,3035,3035,3035,458
20240925,133900,1762864620,3035,3035,3035,3035,245
20240925,133800,1762121045,3035,3035,3035,3035,1
20240925,133700,1762118010,3035,3035,3035,3030,5538
20240925,133600,1745311260,3035,3035,3035,3035,44
20240925,133500,1745177720,3035,3035,3035,3035,223
20240925,133400,1744500915,3045,3040,3045,3040,492
20240925,133300,1743004775,3040,3040,3040,3035,2598
20240925,133200,1735115550,3040,3040,3040,3040,0
20240925,133100,1735115550,3040,3040,3040,3040,215
20240925,133000,1734461950,3045,3045,3045,3045,200
20240925,132900,1733852950,3050,3055,3055,3050,10675
20240925,132800,1701261780,3055,3055,3055,3055,540
20240925,132700,1699612080,3055,3060,3060,3055,1099
20240925,132600,1696252285,3055,3055,3060,3055,1866
20240925,132500,1690543890,3060,3060,3060,3060,166
20240925,132400,1690035930,3055,3055,3060,3050,3791
20240925,132300,1678446625,3055,3050,3055,3050,1701
20240925,132200,1673258570,3045,3045,3045,3045,395
20240925,132100,1672055795,3045,3045,3045,3045,0
20240925,132000,1672055795,3045,3040,3045,3040,2650
20240925,131900,1663993805,3035,3035,3035,3035,100
20240925,131800,1663690305,3040,3040,3040,3040,20
20240925,131700,1663629505,3040,3040,3040,3040,14
20240925,131600,1663586945,3035,3035,3035,3035,0
20240925,131500,1663586945,3035,3035,3035,3035,662
20240925,131400,1661577775,3035,3035,3035,3035,0
20240925,131300,1661577775,3035,3035,3035,3035,0
20240925,131200,1661577775,3035,3035,3035,3035,278
20240925,131100,1660734045,3035,3030,3035,3030,905
20240925,131000,1657987375,3030,3030,3030,3030,0
20240925,130900,1657987375,3030,3030,3030,3030,3
20240925,130800,1657978285,3030,3030,3030,3030,784
20240925,130700,1655602765,3030,3030,3030,3025,1581
20240925,130600,1650812925,3035,3035,3035,3035,0
20240925,130500,1650812925,3035,3035,3035,3035,235
20240925,130400,1650099700,3040,3040,3040,3040,18
20240925,130300,1650044980,3040,3035,3040,3035,223
20240925,130200,1649367660,3035,3040,3040,3035,7
20240925,130100,1649346410,3040,3040,3040,3040,536
20240925,130000,1647716970,3030,3030,3040,3030,454
20240925,125900,1646340550,3030,3030,3030,3030,0
20240925,125800,1646340550,3030,3025,3040,3025,9
20240925,125700,1646313250,3025,3025,3025,3025,1116
20240925,125600,1642937350,3025,3025,3025,3025,764
20240925,125500,1640626250,3025,3030,3030,3025,60
20240925,125400,1640444560,3040,3035,3040,3035,3300
20240925,125300,1630413060,3030,3030,3030,3030,350
20240925,125200,1629352560,3035,3035,3035,3035,101
20240925,125100,1629046025,3035,3045,3045,3035,576
20240925,125000,1627295590,3045,3030,3045,3030,1857
20240925,124900,1621653680,3030,3040,3040,3030,253
20240925,124800,1620887080,3040,3040,3040,3040,0
20240925,124700,1620887080,3040,3040,3040,3040,0
20240925,124600,1620887080,3040,3040,3040,3040,0
20240925,124500,1620887080,3040,3035,3040,3035,613
20240925,124400,1619026620,3040,3035,3040,3035,12
20240925,124300,1618990150,3040,3040,3040,3040,100
20240925,124200,1618686150,3040,3040,3040,3040,0
20240925,124100,1618686150,3040,3040,3040,3040,1
20240925,124000,1618683110,3040,3025,3040,3025,102
20240925,123900,1618373060,3040,3030,3040,3030,1085
20240925,123800,1615080440,3030,3025,3030,3025,600
20240925,123700,1613262940,3020,3020,3020,3020,75
20240925,123600,1613036440,3020,3020,3020,3020,57
20240925,123500,1612864300,3035,3035,3035,3035,11
20240925,123400,1612830915,3035,3035,3035,3035,578
20240925,123300,1611076685,3035,3025,3035,3025,2183
20240925,123200,1604473100,3035,3035,3035,3035,1033
20240925,123100,1601337945,3035,3030,3035,3030,1105
20240925,123000,1597986965,3030,3030,3030,3030,0
20240925,122900,1597986965,3030,3030,3030,3030,363
20240925,122800,1596887075,3020,3020,3020,3020,2262
20240925,122700,1590055835,3030,3030,3030,3030,1
20240925,122600,1590052805,3020,3020,3020,3020,0
20240925,122500,1590052805,3020,3020,3020,3020,120
20240925,122400,1589690405,3020,3020,3020,3020,0
20240925,122300,1589690405,3020,3020,3025,3020,380
20240925,122200,1588542750,3025,3025,3025,3025,100
20240925,122100,1588240250,3025,3025,3025,3025,8
20240925,122000,1588216050,3025,3025,3025,3025,165
20240925,121900,1587716925,3020,3020,3020,3020,0
20240925,121800,1587716925,3020,3020,3020,3020,27
20240925,121700,1587635385,3015,3020,3020,3015,246
20240925,121600,1586893690,3020,3020,3020,3015,2432
20240925,121500,1579550155,3025,3015,3025,3015,230
20240925,121400,1578856695,3015,3015,3025,3015,1009
20240925,121300,1575814550,3015,3015,3015,3015,44
20240925,121200,1575681890,3025,3025,3025,3025,0
20240925,121100,1575681890,3025,3020,3025,3015,3898
20240925,121000,1563910725,3020,3025,3025,3020,189
20240925,120900,1563339795,3030,3030,3030,3030,0
20240925,120800,1563339795,3030,3030,3030,3030,330
20240925,120700,1562339895,3030,3030,3030,3030,331
20240925,120600,1561336965,3020,3020,3020,3020,3030
20240925,120500,1552186365,3020,3025,3025,3020,3555
20240925,120400,1541432785,3025,3025,3025,3025,564
20240925,120300,1539726685,3035,3035,3035,3035,0
20240925,120200,1539726685,3035,3025,3035,3025,73
20240925,120100,1539505690,3025,3025,3025,3025,840
20240925,120000,1536964690,3035,3035,3035,3035,0
20240925,115900,1536964690,3035,3035,3035,3035,0
20240925,115800,1536964690,3035,3035,3035,3035,6
20240925,115700,1536946480,3035,3025,3035,3025,10
20240925,115600,1536916170,3025,3025,3025,3025,220
20240925,115500,1536250670,3025,3025,3025,3025,44
20240925,115400,1536117570,3035,3035,3035,3035,0
20240925,115300,1536117570,3035,3030,3035,3030,1511
20240925,115200,1531531695,3020,3020,3020,3020,289
20240925,115100,1530658915,3020,3020,3020,3020,0
20240925,115000,1530658915,3020,3025,3025,3020,675
20240925,114900,1528618665,3025,3025,3025,3025,0
20240925,114800,1528618665,3025,3025,3025,3025,0
20240925,114700,1528618665,3025,3025,3025,3025,0
20240925,114600,1528618665,3025,3025,3025,3025,594
20240925,114500,1526821815,3025,3025,3025,3025,600
20240925,114400,1525006815,3025,3030,3030,3025,306
20240925,114300,1524080915,3030,3030,3030,3030,50
20240925,114200,1523929415,3025,3025,3025,3025,1
20240925,114100,1523926390,3025,3025,3025,3025,735
20240925,114000,1521703015,3030,3030,3030,3030,10
20240925,113900,1521672715,3025,3025,3025,3025,369
20240925,113800,1520556490,3025,3025,3025,3025,521
20240925,113700,1518980465,3025,3025,3025,3025,0
20240925,113600,1518980465,3025,3025,3025,3025,0
20240925,113500,1518980465,3025,3025,3025,3025,0
20240925,113400,1518980465,3025,3030,3030,3025,949
20240925,113300,1516108480,3030,3035,3035,3030,5600
20240925,113200,1499139980,3030,3035,3035,3030,11
20240925,113100,1499106600,3035,3035,3040,3035,550
20240925,113000,1497434900,3035,3035,3035,3035,52
20240925,112900,1497277080,3035,3035,3035,3035,775
20240925,112800,1494924955,3035,3035,3035,3035,1
20240925,112700,1494921920,3030,3035,3035,3030,104
20240925,112600,1494606795,3035,3035,3035,3035,253
20240925,112500,1493838940,3025,3025,3025,3025,198
20240925,112400,1493239990,3025,3025,3025,3025,528
20240925,112300,1491642790,3025,3025,3025,3025,0
20240925,112200,1491642790,3025,3025,3025,3025,0
20240925,112100,1491642790,3025,3030,3030,3025,300
20240925,112000,1490735285,3030,3030,3030,3030,0
20240925,111900,1490735285,3030,3030,3030,3030,30
20240925,111800,1490644385,3030,3025,3030,3025,611
20240925,111700,1488796105,3025,3020,3025,3020,9
20240925,111600,1488768915,3020,3020,3020,3020,281
20240925,111500,1487920295,3015,3020,3020,3015,160
20240925,111400,1487437595,3020,3020,3020,3020,1
20240925,111300,1487434575,3020,3020,3020,3020,320
20240925,111200,1486468175,3020,3020,3020,3020,10
20240925,111100,1486437975,3020,3020,3020,3020,0
20240925,111000,1486437975,3020,3015,3020,3015,174
20240925,110900,1485912545,3015,3020,3020,3015,468
20240925,110800,1484500975,3020,3020,3020,3020,10
20240925,110700,1484470775,3020,3020,3020,3020,856
20240925,110600,1481885655,3020,3020,3020,3020,473
20240925,110500,1480457195,3015,3020,3020,3015,3464
20240925,110400,1469998385,3020,3025,3025,3020,2684
20240925,110300,1461891055,3030,3030,3030,3030,20
20240925,110200,1461830455,3030,3025,3030,3025,908
20240925,110100,1459083745,3035,3035,3035,3035,50
20240925,110000,1458931995,3035,3035,3035,3035,67
20240925,105900,1458728650,3035,3030,3035,3030,40
20240925,105800,1458607300,3030,3030,3030,3030,0
20240925,105700,1458607300,3030,3030,3030,3030,151
20240925,105600,1458149770,3015,3015,3015,3015,3
20240925,105500,1458140725,3015,3015,3015,3015,184
20240925,105400,1457585965,3015,3030,3030,3015,348
20240925,105300,1456535245,3020,3015,3020,3015,535
20240925,105200,1454921590,3015,3020,3020,3015,836
20240925,105100,1452398450,3015,3020,3020,3015,5990
20240925,105000,1434312520,3020,3020,3020,3020,3921
20240925,104900,1422471100,3025,3040,3040,3025,659
20240925,104800,1420476875,3045,3035,3045,3025,9385
20240925,104700,1392018385,3045,3045,3045,3045,1
20240925,104600,1392015340,3035,3035,3035,3035,65
20240925,104500,1391818065,3035,3035,3035,3030,814
20240925,104400,1389348180,3040,3040,3040,3040,1043
20240925,104300,1386177460,3040,3040,3040,3040,106
20240925,104200,1385855220,3050,3050,3050,3050,0
20240925,104100,1385855220,3050,3050,3050,3050,291
20240925,104000,1384967670,3045,3050,3050,3045,5
20240925,103900,1384952430,3040,3050,3050,3040,431
20240925,103800,1383642130,3045,3045,3045,3045,509
20240925,103700,1382092225,3045,3045,3045,3045,363
20240925,103600,1380986890,3040,3045,3045,3040,2062
20240925,103500,1374718260,3045,3045,3045,3045,60
20240925,103400,1374535560,3050,3045,3050,3045,51
20240925,103300,1374380260,3045,3040,3045,3040,2068
20240925,103200,1368090800,3040,3040,3040,3040,131
20240925,103100,1367692560,3035,3035,3035,3035,282
20240925,103000,1366836690,3040,3035,3040,3035,1062
20240925,102900,1363612890,3030,3025,3030,3020,2693
20240925,102800,1355461815,3015,3020,3020,3015,2146
20240925,102700,1348984125,3020,3020,3020,3020,439
20240925,102600,1347658345,3020,3020,3020,3020,358
20240925,102500,1346577185,3020,3020,3020,3020,918
20240925,102400,1343804825,3015,3020,3020,3015,6190
20240925,102300,1325115065,3025,3025,3025,3025,0
20240925,102200,1325115065,3025,3025,3025,3025,101
20240925,102100,1324809540,3025,3030,3030,3025,2750
20240925,102000,1316490765,3025,3025,3025,3025,150
20240925,101900,1316037015,3030,3030,3030,3025,29
20240925,101800,1315949280,3025,3025,3030,3025,1365
20240925,101700,1311815825,3025,3025,3025,3025,3396
20240925,101600,1301542925,3020,3020,3020,3020,376
20240925,101500,1300407405,3025,3030,3030,3025,4614
20240925,101400,1286434650,3030,3030,3030,3030,845
20240925,101300,1283874300,3030,3030,3035,3030,1117
20240925,101200,1280489710,3040,3040,3040,3040,0
20240925,101100,1280489710,3040,3035,3040,3035,869
20240925,101000,1277849905,3040,3040,3040,3040,35
20240925,100900,1277743505,3030,3025,3030,3025,110
20240925,100800,1277410255,3030,3035,3035,3025,5273
20240925,100700,1261431460,3035,3040,3040,3035,1587
20240925,100600,1256613610,3040,3040,3040,3035,336
20240925,100500,1255592370,3040,3040,3040,3040,301
20240925,100400,1254677330,3035,3055,3055,3035,3454
20240925,100300,1244163635,3050,3050,3055,3045,1057
20240925,100200,1240939450,3050,3050,3050,3050,15
20240925,100100,1240893700,3050,3050,3050,3050,5
20240925,100000,1240878450,3050,3035,3050,3035,1355
20240925,095900,1236749905,3045,3035,3045,3035,843
20240925,095800,1234186830,3040,3035,3040,3035,7421
20240925,095700,1211664070,3035,3040,3040,3035,640
20240925,095600,1209718480,3030,3020,3035,3020,2184
20240925,095500,1203099305,3020,3030,3030,3020,15
20240925,095400,1203053995,3020,3020,3020,3015,608
20240925,095300,1201219450,3015,3025,3030,3015,7123
20240925,095200,1179685645,3025,3035,3035,3025,10292
20240925,095100,1148511565,3035,3045,3045,3035,4793
20240925,095000,1133960255,3040,3040,3040,3040,1267
20240925,094900,1130108575,3050,3050,3050,3035,10337
20240925,094800,1098664765,3045,3045,3050,3045,2540
20240925,094700,1090930445,3045,3055,3055,3045,4011
20240925,094600,1078686995,3060,3055,3065,3055,3491
20240925,094500,1068008670,3055,3070,3070,3055,4962
20240925,094400,1052823155,3070,3075,3075,3065,1849
20240925,094300,1047149390,3075,3085,3085,3070,1534
20240925,094200,1042430455,3085,3100,3100,3085,8073
20240925,094100,1017434685,3100,3070,3105,3065,37028
20240925,094000,903104995,3070,3075,3080,3065,4101
20240925,093900,890491050,3070,3065,3075,3065,3436
20240925,093800,879952335,3070,3080,3080,3070,1874
20240925,093700,874198575,3080,3060,3080,3060,20913
20240925,093600,809967315,3060,3055,3065,3055,2869
20240925,093500,801186230,3050,3055,3065,3045,3290
20240925,093400,791143405,3055,3070,3070,3055,8039
20240925,093300,766532615,3065,3065,3075,3065,25489
20240925,093200,688321245,3065,3050,3065,3050,32868
20240925,093100,587835840,3055,3050,3055,3050,9515
20240925,093000,558788580,3045,3035,3045,3035,8565
20240925,092900,532716435,3035,3040,3045,3035,6943
20240925,092800,511637045,3045,3035,3045,3035,452
20240925,092700,510263450,3045,3040,3045,3035,687
20240925,092600,508175875,3040,3045,3045,3040,560
20240925,092500,506473325,3035,3045,3045,3035,1071
20240925,092400,503215050,3035,3045,3050,3030,9699
20240925,092300,473759750,3045,3040,3045,3040,8203
20240925,092200,448809930,3040,3040,3040,3030,1346
20240925,092100,444719695,3040,3035,3040,3035,2451
20240925,092000,437274185,3035,3025,3040,3025,4113
20240925,091900,424796155,3025,3015,3030,3015,516
20240925,091800,423236360,3010,3005,3035,3005,6614
20240925,091700,403281345,3000,3000,3010,2995,6104
20240925,091600,384965655,3005,2990,3010,2990,3869
20240925,091500,373350095,2995,2985,2995,2985,958
20240925,091400,370489890,2985,2985,2985,2980,1538
20240925,091300,365905255,2980,2970,2985,2970,6749
20240925,091200,345820185,2970,2980,2980,2965,13079
20240925,091100,306956250,2980,2985,2985,2975,11137
20240925,091000,273796200,2985,2975,2990,2970,6813
20240925,090900,253479240,2975,2980,2980,2975,1940
20240925,090800,247706670,2975,2995,2995,2975,14650
20240925,090700,203985020,2990,3005,3005,2990,8673
20240925,090600,177976930,3005,3005,3010,3000,2544
20240925,090500,170330800,3000,3000,3000,3000,1931
20240925,090400,164537800,2995,2995,3000,2995,6281
20240925,090300,145707120,3000,3015,3015,2995,1264
20240925,090200,141911150,3015,3010,3015,2990,8018
20240925,090100,117877805,2995,3015,3020,2985,13188
20240925,090000,78354090,3020,3010,3020,3000,19222