stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195800,2353549605,2810,2810,2810,2810,18392
20240909,195700,2353549605,2810,2810,2810,2810,0
20240909,195600,2353549605,2810,2810,2810,2810,0
20240909,195500,2353549605,2810,2810,2810,2810,0
20240909,195400,2353549605,2810,2810,2810,2810,0
20240909,195300,2353549605,2810,2810,2810,2810,0
20240909,195200,2353549605,2810,2810,2810,2810,0
20240909,195100,2353549605,2810,2810,2810,2810,0
20240909,195000,2353549605,2810,2810,2810,2810,0
20240909,194900,2353549605,2810,2810,2810,2810,0
20240909,194800,2353549605,2810,2810,2810,2810,0
20240909,194700,2353549605,2810,2810,2810,2810,0
20240909,194600,2353549605,2810,2810,2810,2810,0
20240909,194500,2353549605,2810,2810,2810,2810,0
20240909,194400,2353549605,2810,2810,2810,2810,0
20240909,194300,2353549605,2810,2810,2810,2810,0
20240909,194200,2353549605,2810,2810,2810,2810,0
20240909,194100,2353549605,2810,2810,2810,2810,0
20240909,194000,2353549605,2810,2810,2810,2810,0
20240909,193900,2353549605,2810,2810,2810,2810,0
20240909,193800,2353549605,2810,2810,2810,2810,0
20240909,193700,2353549605,2810,2810,2810,2810,0
20240909,193600,2353549605,2810,2810,2810,2810,0
20240909,193500,2353549605,2810,2810,2810,2810,0
20240909,193400,2353549605,2810,2810,2810,2810,0
20240909,193300,2353549605,2810,2810,2810,2810,0
20240909,193200,2353549605,2810,2810,2810,2810,0
20240909,193100,2353549605,2810,2810,2810,2810,0
20240909,193000,2353549605,2810,2810,2810,2810,0
20240909,192900,2353549605,2810,2810,2810,2810,0
20240909,192800,2353549605,2810,2810,2810,2810,18392
20240909,192700,2353549605,2810,2810,2810,2810,0
20240909,192600,2353549605,2810,2810,2810,2810,0
20240909,192500,2353549605,2810,2810,2810,2810,0
20240909,192400,2353549605,2810,2810,2810,2810,0
20240909,192300,2353549605,2810,2810,2810,2810,0
20240909,192200,2353549605,2810,2810,2810,2810,0
20240909,192100,2353549605,2810,2810,2810,2810,0
20240909,192000,2353549605,2810,2810,2810,2810,0
20240909,191900,2353549605,2810,2810,2810,2810,0
20240909,191800,2353549605,2810,2810,2810,2810,0
20240909,191700,2353549605,2810,2810,2810,2810,0
20240909,191600,2353549605,2810,2810,2810,2810,0
20240909,191500,2353549605,2810,2810,2810,2810,0
20240909,191400,2353549605,2810,2810,2810,2810,0
20240909,191300,2353549605,2810,2810,2810,2810,0
20240909,191200,2353549605,2810,2810,2810,2810,0
20240909,191100,2353549605,2810,2810,2810,2810,0
20240909,191000,2353549605,2810,2810,2810,2810,0
20240909,190900,2353549605,2810,2810,2810,2810,0
20240909,190800,2353549605,2810,2810,2810,2810,0
20240909,190700,2353549605,2810,2810,2810,2810,0
20240909,190600,2353549605,2810,2810,2810,2810,0
20240909,190500,2353549605,2810,2810,2810,2810,0
20240909,190400,2353549605,2810,2810,2810,2810,0
20240909,190300,2353549605,2810,2810,2810,2810,0
20240909,190200,2353549605,2810,2810,2810,2810,0
20240909,190100,2353549605,2810,2810,2810,2810,0
20240909,190000,2353549605,2810,2810,2810,2810,0
20240909,185900,2353549605,2810,2810,2810,2810,0
20240909,185800,2353549605,2810,2810,2810,2810,18392
20240909,185700,2353549605,2810,2810,2810,2810,0
20240909,185600,2353549605,2810,2810,2810,2810,0
20240909,185500,2353549605,2810,2810,2810,2810,0
20240909,185400,2353549605,2810,2810,2810,2810,0
20240909,185300,2353549605,2810,2810,2810,2810,0
20240909,185200,2353549605,2810,2810,2810,2810,0
20240909,185100,2353549605,2810,2810,2810,2810,0
20240909,185000,2353549605,2810,2810,2810,2810,0
20240909,184900,2353549605,2810,2810,2810,2810,0
20240909,184800,2353549605,2810,2810,2810,2810,0
20240909,184700,2353549605,2810,2810,2810,2810,0
20240909,184600,2353549605,2810,2810,2810,2810,0
20240909,184500,2353549605,2810,2810,2810,2810,0
20240909,184400,2353549605,2810,2810,2810,2810,0
20240909,184300,2353549605,2810,2810,2810,2810,0
20240909,184200,2353549605,2810,2810,2810,2810,0
20240909,184100,2353549605,2810,2810,2810,2810,0
20240909,184000,2353549605,2810,2810,2810,2810,0
20240909,183900,2353549605,2810,2810,2810,2810,0
20240909,183800,2353549605,2810,2810,2810,2810,0
20240909,183700,2353549605,2810,2810,2810,2810,0
20240909,183600,2353549605,2810,2810,2810,2810,0
20240909,183500,2353549605,2810,2810,2810,2810,0
20240909,183400,2353549605,2810,2810,2810,2810,0
20240909,183300,2353549605,2810,2810,2810,2810,0
20240909,183200,2353549605,2810,2810,2810,2810,0
20240909,183100,2353549605,2810,2810,2810,2810,0
20240909,183000,2353549605,2810,2810,2810,2810,0
20240909,182900,2353549605,2810,2810,2810,2810,0
20240909,182800,2353549605,2810,2810,2810,2810,18392
20240909,182700,2353549605,2810,2810,2810,2810,0
20240909,182600,2353549605,2810,2810,2810,2810,0
20240909,182500,2353549605,2810,2810,2810,2810,0
20240909,182400,2353549605,2810,2810,2810,2810,0
20240909,182300,2353549605,2810,2810,2810,2810,0
20240909,182200,2353549605,2810,2810,2810,2810,0
20240909,182100,2353549605,2810,2810,2810,2810,0
20240909,182000,2353549605,2810,2810,2810,2810,0
20240909,181900,2353549605,2810,2810,2810,2810,0
20240909,181800,2353549605,2810,2810,2810,2810,0
20240909,181700,2353549605,2810,2810,2810,2810,0
20240909,181600,2353549605,2810,2810,2810,2810,0
20240909,181500,2353549605,2810,2810,2810,2810,0
20240909,181400,2353549605,2810,2810,2810,2810,0
20240909,181300,2353549605,2810,2810,2810,2810,0
20240909,181200,2353549605,2810,2810,2810,2810,0
20240909,181100,2353549605,2810,2810,2810,2810,0
20240909,181000,2353549605,2810,2810,2810,2810,0
20240909,180900,2353549605,2810,2810,2810,2810,0
20240909,180800,2353549605,2810,2810,2810,2810,0
20240909,180700,2353549605,2810,2810,2810,2810,0
20240909,180600,2353549605,2810,2810,2810,2810,0
20240909,180500,2353549605,2810,2810,2810,2810,0
20240909,180400,2353549605,2810,2810,2810,2810,0
20240909,180300,2353549605,2810,2810,2810,2810,0
20240909,180200,2353549605,2810,2810,2810,2810,0
20240909,180100,2353549605,2810,2810,2810,2810,0
20240909,180000,2353549605,2810,2810,2810,2810,0
20240909,175900,2353549605,2810,2810,2810,2810,0
20240909,175800,2353549605,2810,2810,2810,2810,18392
20240909,175700,2353549605,2810,2810,2810,2810,0
20240909,175600,2353549605,2810,2810,2810,2810,0
20240909,175500,2353549605,2810,2810,2810,2810,0
20240909,175400,2353549605,2810,2810,2810,2810,0
20240909,175300,2353549605,2810,2810,2810,2810,0
20240909,175200,2353549605,2810,2810,2810,2810,0
20240909,175100,2353549605,2810,2810,2810,2810,0
20240909,175000,2353549605,2810,2810,2810,2810,0
20240909,174900,2353549605,2810,2810,2810,2810,0
20240909,174800,2353549605,2810,2810,2810,2810,0
20240909,174700,2353549605,2810,2810,2810,2810,0
20240909,174600,2353549605,2810,2810,2810,2810,0
20240909,174500,2353549605,2810,2810,2810,2810,0
20240909,174400,2353549605,2810,2810,2810,2810,0
20240909,174300,2353549605,2810,2810,2810,2810,0
20240909,174200,2353549605,2810,2810,2810,2810,0
20240909,174100,2353549605,2810,2810,2810,2810,0
20240909,174000,2353549605,2810,2810,2810,2810,0
20240909,173900,2353549605,2810,2810,2810,2810,0
20240909,173800,2353549605,2810,2810,2810,2810,0
20240909,173700,2353549605,2810,2810,2810,2810,0
20240909,173600,2353549605,2810,2810,2810,2810,0
20240909,173500,2353549605,2810,2810,2810,2810,0
20240909,173400,2353549605,2810,2810,2810,2810,0
20240909,173300,2353549605,2810,2810,2810,2810,0
20240909,173200,2353549605,2810,2810,2810,2810,0
20240909,173100,2353549605,2810,2810,2810,2810,0
20240909,173000,2353549605,2810,2810,2810,2810,0
20240909,172900,2353549605,2810,2810,2810,2810,0
20240909,172800,2353549605,2810,2810,2810,2810,18392
20240909,172700,2353549605,2810,2810,2810,2810,0
20240909,172600,2353549605,2810,2810,2810,2810,0
20240909,172500,2353549605,2810,2810,2810,2810,0
20240909,172400,2353549605,2810,2810,2810,2810,0
20240909,172300,2353549605,2810,2810,2810,2810,0
20240909,172200,2353549605,2810,2810,2810,2810,0
20240909,172100,2353549605,2810,2810,2810,2810,0
20240909,172000,2353549605,2810,2810,2810,2810,0
20240909,171900,2353549605,2810,2810,2810,2810,0
20240909,171800,2353549605,2810,2810,2810,2810,0
20240909,171700,2353549605,2810,2810,2810,2810,0
20240909,171600,2353549605,2810,2810,2810,2810,0
20240909,171500,2353549605,2810,2810,2810,2810,0
20240909,171400,2353549605,2810,2810,2810,2810,0
20240909,171300,2353549605,2810,2810,2810,2810,0
20240909,171200,2353549605,2810,2810,2810,2810,0
20240909,171100,2353549605,2810,2810,2810,2810,0
20240909,171000,2353549605,2810,2810,2810,2810,0
20240909,170900,2353549605,2810,2810,2810,2810,0
20240909,170800,2353549605,2810,2810,2810,2810,0
20240909,170700,2353549605,2810,2810,2810,2810,0
20240909,170600,2353549605,2810,2810,2810,2810,0
20240909,170500,2353549605,2810,2810,2810,2810,0
20240909,170400,2353549605,2810,2810,2810,2810,0
20240909,170300,2353549605,2810,2810,2810,2810,0
20240909,170200,2353549605,2810,2810,2810,2810,0
20240909,170100,2353549605,2810,2810,2810,2810,0
20240909,170000,2353549605,2810,2810,2810,2810,0
20240909,165900,2353549605,2810,2810,2810,2810,0
20240909,165800,2353549605,2810,2810,2810,2810,18392
20240909,165700,2353549605,2810,2810,2810,2810,0
20240909,165600,2353549605,2810,2810,2810,2810,0
20240909,165500,2353549605,2810,2810,2810,2810,0
20240909,165400,2353549605,2810,2810,2810,2810,0
20240909,165300,2353549605,2810,2810,2810,2810,0
20240909,165200,2353549605,2810,2810,2810,2810,0
20240909,165100,2353549605,2810,2810,2810,2810,0
20240909,165000,2353549605,2810,2810,2810,2810,0
20240909,164900,2353549605,2810,2810,2810,2810,0
20240909,164800,2353549605,2810,2810,2810,2810,0
20240909,164700,2353549605,2810,2810,2810,2810,0
20240909,164600,2353549605,2810,2810,2810,2810,0
20240909,164500,2353549605,2810,2810,2810,2810,0
20240909,164400,2353549605,2810,2810,2810,2810,0
20240909,164300,2353549605,2810,2810,2810,2810,0
20240909,164200,2353549605,2810,2810,2810,2810,0
20240909,164100,2353549605,2810,2810,2810,2810,0
20240909,164000,2353549605,2810,2810,2810,2810,0
20240909,163900,2353549605,2810,2810,2810,2810,0
20240909,163800,2353549605,2810,2810,2810,2810,0
20240909,163700,2353549605,2810,2810,2810,2810,0
20240909,163600,2353549605,2810,2810,2810,2810,0
20240909,163500,2353549605,2810,2810,2810,2810,0
20240909,163400,2353549605,2810,2810,2810,2810,0
20240909,163300,2353549605,2810,2810,2810,2810,0
20240909,163200,2353549605,2810,2810,2810,2810,0
20240909,163100,2353549605,2810,2810,2810,2810,0
20240909,163000,2353549605,2810,2810,2810,2810,0
20240909,162900,2353549605,2810,2810,2810,2810,0
20240909,162800,2353549605,2810,2810,2810,2810,18392
20240909,162700,2353549605,2810,2810,2810,2810,0
20240909,162600,2353549605,2810,2810,2810,2810,0
20240909,162500,2353549605,2810,2810,2810,2810,0
20240909,162400,2353549605,2810,2810,2810,2810,0
20240909,162300,2353549605,2810,2810,2810,2810,0
20240909,162200,2353549605,2810,2810,2810,2810,0
20240909,162100,2353549605,2810,2810,2810,2810,0
20240909,162000,2353549605,2810,2810,2810,2810,0
20240909,161900,2353549605,2810,2810,2810,2810,0
20240909,161800,2353549605,2810,2810,2810,2810,0
20240909,161700,2353549605,2810,2810,2810,2810,0
20240909,161600,2353549605,2810,2810,2810,2810,0
20240909,161500,2353549605,2810,2810,2810,2810,0
20240909,161400,2353549605,2810,2810,2810,2810,0
20240909,161300,2353549605,2810,2810,2810,2810,0
20240909,161200,2353549605,2810,2810,2810,2810,0
20240909,161100,2353549605,2810,2810,2810,2810,0
20240909,161000,2353549605,2810,2810,2810,2810,0
20240909,160900,2353549605,2810,2810,2810,2810,0
20240909,160800,2353549605,2810,2810,2810,2810,0
20240909,160700,2353549605,2810,2810,2810,2810,0
20240909,160600,2353549605,2810,2810,2810,2810,0
20240909,160500,2353549605,2810,2810,2810,2810,0
20240909,160400,2353549605,2810,2810,2810,2810,0
20240909,160300,2353549605,2810,2810,2810,2810,0
20240909,160200,2353549605,2810,2810,2810,2810,0
20240909,160100,2353549605,2810,2810,2810,2810,0
20240909,160000,2353549605,2810,2810,2810,2810,0
20240909,155900,2353549605,2810,2810,2810,2810,0
20240909,155800,2353549605,2810,2810,2810,2810,18392
20240909,155700,2353549605,2810,2810,2810,2810,0
20240909,155600,2353549605,2810,2810,2810,2810,0
20240909,155500,2353549605,2810,2810,2810,2810,0
20240909,155400,2353549605,2810,2810,2810,2810,0
20240909,155300,2353549605,2810,2810,2810,2810,0
20240909,155200,2353549605,2810,2810,2810,2810,0
20240909,155100,2353549605,2810,2810,2810,2810,0
20240909,155000,2353549605,2810,2810,2810,2810,0
20240909,154900,2353549605,2810,2810,2810,2810,0
20240909,154800,2353549605,2810,2810,2810,2810,0
20240909,154700,2353549605,2810,2810,2810,2810,0
20240909,154600,2353549605,2810,2810,2810,2810,0
20240909,154500,2353549605,2810,2810,2810,2810,0
20240909,154400,2353549605,2810,2810,2810,2810,0
20240909,154300,2353549605,2810,2810,2810,2810,0
20240909,154200,2353549605,2810,2810,2810,2810,0
20240909,154100,2353549605,2810,2810,2810,2810,0
20240909,154000,2353549605,2810,2810,2810,2810,0
20240909,153900,2353549605,2810,2810,2810,2810,0
20240909,153800,2353549605,2810,2810,2810,2810,0
20240909,153700,2353549605,2810,2810,2810,2810,0
20240909,153600,2353549605,2810,2810,2810,2810,0
20240909,153500,2353549605,2810,2810,2810,2810,0
20240909,153400,2353549605,2810,2810,2810,2810,0
20240909,153300,2353549605,2810,2810,2810,2810,0
20240909,153200,2353549605,2810,2810,2810,2810,0
20240909,153100,2353549605,2810,2810,2810,2810,0
20240909,153000,2353549605,2810,2810,2810,2810,18392
20240909,152900,2301868085,2810,2810,2810,2810,0
20240909,152800,2301868085,2810,2810,2810,2810,0
20240909,152700,2301868085,2810,2810,2810,2810,0
20240909,152600,2301868085,2810,2810,2810,2810,0
20240909,152500,2301868085,2810,2810,2810,2810,0
20240909,152400,2301868085,2810,2810,2810,2810,0
20240909,152300,2301868085,2810,2810,2810,2810,0
20240909,152200,2301868085,2810,2810,2810,2810,0
20240909,152100,2301868085,2810,2810,2810,2810,0
20240909,152000,2301868085,2810,2810,2810,2810,0
20240909,151900,2301868085,2810,2805,2810,2800,16529
20240909,151800,2255510055,2810,2810,2815,2805,18054
20240909,151700,2204830275,2810,2820,2820,2810,17748
20240909,151600,2154869680,2815,2815,2820,2815,304
20240909,151500,2154013770,2820,2820,2825,2820,4726
20240909,151400,2140679595,2810,2815,2825,2810,20550
20240909,151300,2082781320,2815,2815,2825,2810,19065
20240909,151200,2029173650,2820,2820,2820,2815,4629
20240909,151100,2016120685,2815,2815,2815,2815,500
20240909,151000,2014713185,2820,2815,2820,2815,4162
20240909,150900,2002997050,2820,2815,2820,2815,4992
20240909,150800,1988942945,2820,2820,2820,2820,19
20240909,150700,1988889365,2815,2820,2820,2815,10019
20240909,150600,1960685785,2820,2820,2820,2820,23
20240909,150500,1960620925,2815,2815,2815,2815,614
20240909,150400,1958892515,2820,2815,2820,2815,144
20240909,150300,1958487085,2820,2820,2820,2820,23
20240909,150200,1958422225,2815,2820,2820,2815,162
20240909,150100,1957966110,2815,2820,2820,2815,1986
20240909,150000,1952375425,2820,2820,2820,2815,3660
20240909,145900,1942072430,2820,2820,2820,2820,690
20240909,145800,1940126630,2820,2815,2820,2815,6150
20240909,145700,1922814270,2820,2815,2820,2815,17
20240909,145600,1922766335,2815,2820,2820,2815,141
20240909,145500,1922369310,2815,2820,2820,2815,137
20240909,145400,1921983565,2815,2815,2820,2815,260
20240909,145300,1921251555,2815,2820,2820,2815,66
20240909,145200,1921065440,2820,2820,2820,2815,753
20240909,145100,1918941985,2825,2820,2825,2820,138
20240909,145000,1918552730,2825,2820,2825,2820,2139
20240909,144900,1912520655,2820,2825,2825,2820,25
20240909,144800,1912450035,2820,2825,2825,2820,3712
20240909,144700,1901982130,2820,2820,2820,2820,435
20240909,144600,1900755430,2825,2820,2825,2820,3520
20240909,144500,1890828910,2820,2825,2825,2820,133
20240909,144400,1890453780,2820,2820,2825,2820,1141
20240909,144300,1887236060,2820,2820,2825,2820,4790
20240909,144200,1873728170,2825,2820,2825,2820,2023
20240909,144100,1868023200,2820,2825,2825,2820,136
20240909,144000,1867639600,2825,2820,2825,2820,120
20240909,143900,1867301195,2825,2825,2825,2820,516
20240909,143800,1865844090,2820,2820,2825,2820,4985
20240909,143700,1851771295,2820,2825,2825,2820,4062
20240909,143600,1840296745,2825,2825,2825,2820,47942
20240909,143500,1704861190,2825,2825,2825,2820,144
20240909,143400,1704454990,2825,2825,2825,2820,3
20240909,143300,1704446520,2820,2825,2825,2820,136
20240909,143200,1704062915,2825,2820,2825,2820,144
20240909,143100,1703656715,2825,2825,2825,2820,642
20240909,143000,1701843660,2820,2825,2830,2820,145
20240909,142900,1701434035,2825,2825,2825,2825,738
20240909,142800,1699349185,2825,2820,2825,2820,133
20240909,142700,1698973560,2830,2830,2830,2820,3158
20240909,142600,1690067015,2820,2830,2830,2820,1688
20240909,142500,1685306505,2825,2825,2830,2825,607
20240909,142400,1683591545,2830,2825,2830,2825,242
20240909,142300,1682907780,2825,2830,2830,2825,144
20240909,142200,1682500860,2820,2820,2830,2820,9206
20240909,142100,1656494615,2825,2825,2825,2825,171
20240909,142000,1656011540,2825,2825,2825,2820,841
20240909,141900,1653636315,2825,2825,2825,2820,1230
20240909,141800,1650162160,2815,2825,2830,2815,1170
20240909,141700,1646851710,2825,2825,2825,2815,248
20240909,141600,1646152405,2830,2830,2830,2830,36
20240909,141500,1646050525,2830,2825,2830,2825,189
20240909,141400,1645516320,2830,2815,2830,2815,733
20240909,141300,1643443795,2820,2830,2830,2815,153
20240909,141200,1643012020,2830,2820,2830,2815,13850
20240909,141100,1603920960,2815,2820,2820,2815,144
20240909,141000,1603515480,2815,2820,2820,2815,37
20240909,140900,1603411255,2815,2815,2815,2815,155
20240909,140800,1602974930,2815,2815,2815,2810,242
20240909,140700,1602294300,2815,2815,2815,2815,57
20240909,140600,1602133845,2820,2815,2820,2810,954
20240909,140500,1599445430,2820,2815,2820,2815,5777
20240909,140400,1583154675,2820,2810,2820,2810,243
20240909,140300,1582471835,2815,2815,2815,2815,0
20240909,140200,1582471835,2815,2815,2815,2815,720
20240909,140100,1580445035,2810,2815,2815,2810,191
20240909,140000,1579907970,2820,2815,2820,2810,240
20240909,135900,1579233505,2815,2815,2815,2815,0
20240909,135800,1579233505,2815,2815,2820,2815,134
20240909,135700,1578856290,2810,2815,2815,2810,138
20240909,135600,1578468445,2815,2815,2815,2815,100
20240909,135500,1578186945,2820,2810,2820,2810,207
20240909,135400,1577605265,2815,2815,2815,2815,21
20240909,135300,1577546150,2815,2825,2825,2815,28
20240909,135200,1577467250,2825,2815,2825,2815,227
20240909,135100,1576828215,2820,2815,2820,2815,121
20240909,135000,1576487595,2820,2815,2820,2815,2
20240909,134900,1576481960,2810,2820,2820,2810,9127
20240909,134800,1550821695,2820,2820,2820,2820,2683
20240909,134700,1543255635,2825,2820,2825,2820,121
20240909,134600,1542914410,2820,2820,2820,2820,1001
20240909,134500,1540091590,2820,2820,2820,2820,1816
20240909,134400,1534970470,2820,2815,2820,2815,129
20240909,134300,1534607325,2815,2815,2815,2815,120
20240909,134200,1534269525,2820,2820,2820,2820,0
20240909,134100,1534269525,2820,2820,2820,2815,10359
20240909,134000,1505105510,2830,2830,2830,2830,0
20240909,133900,1505105510,2830,2830,2830,2815,11253
20240909,133800,1473367360,2825,2825,2825,2825,331
20240909,133700,1472432285,2825,2825,2825,2825,355
20240909,133600,1471429410,2825,2825,2825,2825,319
20240909,133500,1470528235,2825,2825,2825,2825,124
20240909,133400,1470177935,2825,2825,2825,2825,0
20240909,133300,1470177935,2825,2825,2825,2825,120
20240909,133200,1469838935,2830,2825,2830,2825,154
20240909,133100,1469403710,2825,2825,2830,2825,156
20240909,133000,1468962835,2830,2825,2830,2825,22031
20240909,132900,1406690935,2825,2815,2825,2815,10285
20240909,132800,1377738050,2820,2820,2820,2815,420
20240909,132700,1376554250,2815,2820,2820,2815,189
20240909,132600,1376022210,2820,2815,2820,2815,65
20240909,132500,1375838985,2815,2815,2815,2815,15
20240909,132400,1375796760,2825,2815,2825,2815,466
20240909,132300,1374483650,2820,2820,2820,2820,34
20240909,132200,1374387770,2825,2825,2825,2825,0
20240909,132100,1374387770,2825,2825,2825,2820,744
20240909,132000,1372286570,2820,2825,2825,2820,4121
20240909,131900,1360665340,2820,2820,2820,2820,130
20240909,131800,1360298740,2825,2820,2825,2815,1102
20240909,131700,1357191295,2815,2820,2820,2815,129
20240909,131600,1356828110,2815,2815,2815,2815,503
20240909,131500,1355412165,2820,2820,2820,2815,121
20240909,131400,1355071540,2815,2820,2820,2815,10021
20240909,131300,1326862320,2815,2815,2815,2815,500
20240909,131200,1325454820,2815,2815,2815,2815,119
20240909,131100,1325119835,2820,2820,2820,2820,119
20240909,131000,1324784255,2825,2815,2825,2815,1034
20240909,130900,1321868830,2815,2815,2815,2815,25
20240909,130800,1321798455,2820,2810,2820,2810,240
20240909,130700,1321124045,2820,2815,2820,2815,9
20240909,130600,1321098705,2810,2810,2810,2810,0
20240909,130500,1321098705,2810,2810,2815,2810,539
20240909,130400,1319584110,2815,2815,2815,2815,173
20240909,130300,1319097115,2815,2810,2815,2810,26
20240909,130200,1319023930,2820,2815,2820,2810,841
20240909,130100,1316657510,2815,2815,2815,2815,119
20240909,130000,1316322525,2815,2815,2815,2815,5066
20240909,125900,1302061735,2815,2815,2815,2815,119
20240909,125800,1301726750,2815,2815,2815,2815,0
20240909,125700,1301726750,2815,2815,2815,2815,625
20240909,125600,1299967375,2820,2815,2820,2815,130
20240909,125500,1299601405,2815,2815,2815,2815,145
20240909,125400,1299193230,2825,2815,2825,2815,548
20240909,125300,1297650600,2815,2815,2815,2815,2930
20240909,125200,1289402650,2820,2820,2825,2820,164
20240909,125100,1288940120,2820,2820,2825,2820,785
20240909,125000,1286726245,2825,2820,2825,2820,1035
20240909,124900,1283807370,2825,2825,2825,2820,155
20240909,124800,1283370090,2820,2820,2820,2820,120
20240909,124700,1283031690,2820,2815,2820,2815,372
20240909,124600,1281983845,2815,2815,2815,2815,0
20240909,124500,1281983845,2815,2815,2815,2815,10
20240909,124400,1281955695,2825,2815,2825,2815,640
20240909,124300,1280154085,2815,2815,2815,2815,1017
20240909,124200,1277291230,2820,2820,2820,2820,119
20240909,124100,1276955650,2820,2820,2820,2820,200
20240909,124000,1276391650,2820,2820,2820,2820,119
20240909,123900,1276056070,2820,2820,2820,2820,120
20240909,123800,1275717670,2820,2815,2825,2815,229
20240909,123700,1275073010,2815,2815,2815,2815,119
20240909,123600,1274738025,2815,2815,2820,2815,1004
20240909,123500,1271908035,2815,2815,2815,2815,119
20240909,123400,1271573050,2815,2815,2815,2815,0
20240909,123300,1271573050,2815,2815,2815,2815,2178
20240909,123200,1265441980,2815,2815,2815,2815,119
20240909,123100,1265106995,2815,2815,2815,2815,620
20240909,123000,1263361695,2815,2815,2815,2815,4
20240909,122900,1263350435,2815,2820,2820,2815,793
20240909,122800,1261114770,2815,2815,2815,2815,119
20240909,122700,1260779785,2820,2820,2820,2815,340
20240909,122600,1259822105,2820,2820,2820,2820,4
20240909,122500,1259810825,2820,2820,2820,2820,588
20240909,122400,1258152665,2820,2820,2820,2820,119
20240909,122300,1257817085,2825,2825,2825,2825,0
20240909,122200,1257817085,2825,2825,2825,2825,1
20240909,122100,1257814260,2820,2820,2820,2815,820
20240909,122000,1255502460,2815,2815,2815,2815,576
20240909,121900,1253881020,2815,2810,2815,2810,121
20240909,121800,1253541000,2815,2815,2815,2815,0
20240909,121700,1253541000,2815,2815,2815,2815,143
20240909,121600,1253138455,2820,2815,2820,2815,132
20240909,121500,1252766810,2810,2815,2815,2810,1520
20240909,121400,1248494065,2815,2815,2815,2815,119
20240909,121300,1248159080,2815,2815,2815,2815,0
20240909,121200,1248159080,2815,2815,2815,2810,817
20240909,121100,1245862710,2815,2815,2815,2815,255
20240909,121000,1245144885,2820,2820,2820,2820,0
20240909,120900,1245144885,2820,2820,2820,2820,120
20240909,120800,1244806485,2815,2820,2820,2815,3309
20240909,120700,1235488955,2820,2820,2830,2820,544
20240909,120600,1233952650,2825,2820,2825,2820,342
20240909,120500,1232987000,2820,2820,2820,2815,474
20240909,120400,1231651185,2820,2815,2820,2815,149
20240909,120300,1231231600,2820,2820,2825,2820,402
20240909,120200,1230097945,2820,2820,2820,2820,1
20240909,120100,1230095125,2820,2820,2820,2820,327
20240909,120000,1229172985,2820,2820,2820,2820,977
20240909,115900,1226417845,2825,2820,2825,2820,1149
20240909,115800,1223174560,2820,2820,2820,2820,78
20240909,115700,1222954600,2820,2820,2825,2820,621
20240909,115600,1221203375,2820,2820,2820,2820,689
20240909,115500,1219260395,2820,2820,2820,2820,171
20240909,115400,1218778175,2825,2825,2825,2825,0
20240909,115300,1218778175,2825,2820,2825,2820,149
20240909,115200,1218357945,2825,2820,2825,2820,824
20240909,115100,1216033765,2835,2825,2835,2820,1170
20240909,115000,1212729095,2825,2830,2830,2825,1358
20240909,114900,1208888455,2830,2820,2835,2820,10169
20240909,114800,1180071185,2820,2820,2820,2820,123
20240909,114700,1179724325,2825,2820,2825,2820,224
20240909,114600,1179092620,2820,2820,2820,2820,555
20240909,114500,1177527520,2815,2815,2815,2815,120
20240909,114400,1177189720,2835,2835,2835,2835,0
20240909,114300,1177189720,2835,2810,2835,2810,21104
20240909,114200,1117495460,2815,2815,2815,2815,0
20240909,114100,1117495460,2815,2820,2820,2815,134
20240909,114000,1117118245,2820,2820,2820,2820,105
20240909,113900,1116822145,2820,2810,2820,2810,5120
20240909,113800,1102393650,2810,2810,2810,2810,20
20240909,113700,1102337450,2810,2815,2815,2805,599
20240909,113600,1100655610,2810,2810,2810,2810,2491
20240909,113500,1093655900,2815,2810,2815,2810,343
20240909,113400,1092690950,2810,2810,2810,2810,1
20240909,113300,1092688140,2810,2810,2810,2810,119
20240909,113200,1092353750,2810,2815,2815,2810,298
20240909,113100,1091516365,2810,2810,2810,2810,1316
20240909,113000,1087818405,2810,2810,2810,2810,30
20240909,112900,1087734105,2810,2810,2815,2810,703
20240909,112800,1085755810,2810,2810,2810,2810,418
20240909,112700,1084581230,2810,2810,2810,2810,120
20240909,112600,1084244030,2810,2810,2810,2810,1621
20240909,112500,1079689020,2810,2810,2815,2810,2081
20240909,112400,1073841405,2810,2810,2810,2810,229
20240909,112300,1073197915,2815,2810,2815,2810,121
20240909,112200,1072857900,2815,2810,2815,2810,51
20240909,112100,1072714340,2810,2810,2810,2810,119
20240909,112000,1072379950,2810,2810,2810,2810,120
20240909,111900,1072042750,2810,2810,2810,2810,1736
20240909,111800,1067164590,2810,2810,2810,2810,2155
20240909,111700,1061109040,2810,2810,2810,2810,260
20240909,111600,1060378440,2810,2810,2810,2810,153
20240909,111500,1059948510,2810,2805,2810,2805,1292
20240909,111400,1056319590,2805,2805,2805,2805,357
20240909,111300,1055318205,2805,2805,2805,2805,229
20240909,111200,1054675860,2805,2810,2810,2805,120
20240909,111100,1054339255,2805,2805,2805,2805,120
20240909,111000,1054002655,2810,2805,2810,2800,2616
20240909,110900,1046666265,2800,2800,2800,2800,121
20240909,110800,1046327465,2800,2800,2800,2800,284
20240909,110700,1045532265,2795,2795,2800,2795,3680
20240909,110600,1035233205,2800,2800,2800,2800,407
20240909,110500,1034093605,2795,2795,2795,2795,121
20240909,110400,1033755410,2800,2795,2800,2795,123
20240909,110300,1033411605,2795,2795,2795,2795,120
20240909,110200,1033076205,2795,2795,2795,2795,0
20240909,110100,1033076205,2795,2795,2795,2795,120
20240909,110000,1032740805,2795,2795,2795,2795,119
20240909,105900,1032408200,2795,2795,2795,2790,1920
20240909,105800,1027046075,2795,2795,2795,2795,0
20240909,105700,1027046075,2795,2795,2795,2795,121
20240909,105600,1026707880,2795,2795,2795,2795,420
20240909,105500,1025533980,2800,2795,2800,2795,2750
20240909,105400,1017847725,2795,2790,2795,2790,817
20240909,105300,1015564810,2790,2785,2790,2785,316
20240909,105200,1014683820,2785,2785,2785,2785,120
20240909,105100,1014349620,2785,2785,2790,2785,901
20240909,105000,1011838005,2785,2785,2785,2785,766
20240909,104900,1009704695,2790,2790,2790,2785,644
20240909,104800,1007908535,2785,2790,2790,2785,1124
20240909,104700,1004778170,2785,2785,2785,2785,120
20240909,104600,1004443970,2785,2785,2785,2785,64
20240909,104500,1004265730,2785,2785,2785,2785,65
20240909,104400,1004084705,2785,2785,2785,2785,120
20240909,104300,1003750505,2785,2785,2790,2785,729
20240909,104200,1001720190,2790,2790,2790,2790,1
20240909,104100,1001717400,2785,2785,2785,2785,121
20240909,104000,1001380415,2785,2785,2785,2780,8568
20240909,103900,977519535,2785,2785,2785,2785,171
20240909,103800,977043300,2790,2795,2795,2790,7847
20240909,103700,955149830,2795,2795,2795,2795,9
20240909,103600,955124675,2795,2790,2795,2790,1886
20240909,103500,949853900,2795,2795,2795,2795,559
20240909,103400,948291495,2795,2795,2795,2795,1719
20240909,103300,943486890,2800,2795,2800,2795,130
20240909,103200,943123535,2795,2795,2795,2795,120
20240909,103100,942788135,2795,2795,2795,2795,1281
20240909,103000,939207740,2795,2795,2795,2795,170
20240909,102900,938732590,2795,2795,2795,2795,172
20240909,102800,938251850,2795,2800,2800,2795,429
20240909,102700,937051010,2800,2795,2800,2795,1199
20240909,102600,933699605,2795,2800,2800,2795,81
20240909,102500,933473205,2790,2800,2800,2790,240
20240909,102400,932802805,2795,2790,2795,2790,682
20240909,102300,930898330,2790,2790,2795,2790,409
20240909,102200,929757110,2795,2795,2795,2795,6363
20240909,102100,911972525,2800,2800,2800,2800,101
20240909,102000,911689725,2800,2800,2800,2800,33
20240909,101900,911597325,2800,2795,2800,2795,502
20240909,101800,910192320,2800,2795,2800,2790,1126
20240909,101700,907048755,2795,2795,2795,2795,119
20240909,101600,906716150,2795,2795,2800,2790,259
20240909,101500,905991885,2795,2795,2800,2795,390
20240909,101400,904901765,2790,2795,2795,2790,2625
20240909,101300,897564925,2795,2795,2795,2795,914
20240909,101200,895010295,2790,2800,2800,2790,3907
20240909,101100,884101205,2800,2800,2800,2800,2929
20240909,101000,875900005,2800,2800,2800,2800,34
20240909,100900,875804805,2805,2810,2810,2800,10204
20240909,100800,847220810,2810,2815,2815,2810,123
20240909,100700,846875165,2815,2810,2815,2810,574
20240909,100600,845262195,2815,2815,2815,2810,240
20240909,100500,844587485,2815,2810,2815,2810,1775
20240909,100400,839591205,2810,2810,2810,2805,642
20240909,100300,837787785,2805,2795,2805,2795,2538
20240909,100200,830672185,2800,2795,2800,2795,1311
20240909,100100,827007885,2795,2795,2795,2795,120
20240909,100000,826672485,2800,2795,2800,2790,592
20240909,095900,825018295,2790,2790,2790,2790,420
20240909,095800,823846495,2790,2795,2795,2790,3162
20240909,095700,815009630,2800,2800,2800,2800,603
20240909,095600,813321230,2800,2800,2800,2795,1938
20240909,095500,807902730,2800,2800,2800,2800,343
20240909,095400,806942330,2800,2800,2800,2800,91
20240909,095300,806687530,2800,2800,2800,2795,185
20240909,095200,806170125,2800,2805,2805,2800,3110
20240909,095100,797461575,2805,2805,2810,2805,245
20240909,095000,796773745,2810,2805,2810,2805,1026
20240909,094900,793895585,2810,2810,2810,2800,10730
20240909,094800,763823930,2810,2805,2810,2805,177
20240909,094700,763327155,2810,2810,2810,2805,259
20240909,094600,762600560,2805,2810,2810,2805,6957
20240909,094500,743051790,2810,2815,2815,2810,182
20240909,094400,742539870,2815,2815,2820,2815,2938
20240909,094300,734269215,2825,2810,2825,2810,877
20240909,094200,731801050,2815,2825,2825,2810,4688
20240909,094100,718613445,2815,2830,2830,2815,11626
20240909,094000,685857695,2830,2835,2835,2825,3169
20240909,093900,676904585,2835,2825,2835,2825,4135
20240909,093800,665195370,2835,2830,2835,2825,1291
20240909,093700,661548000,2825,2840,2840,2825,9534
20240909,093600,634578805,2840,2840,2840,2830,1470
20240909,093500,630413285,2840,2830,2845,2825,4278
20240909,093400,618296695,2830,2850,2850,2825,13978
20240909,093300,578685225,2840,2850,2850,2840,13358
20240909,093200,540712360,2850,2850,2850,2845,5514
20240909,093100,525023490,2850,2845,2850,2835,3874
20240909,093000,514002915,2845,2840,2855,2840,16820
20240909,092900,466112355,2840,2835,2845,2835,8080
20240909,092800,443160165,2835,2820,2835,2820,1340
20240909,092700,439369455,2830,2820,2830,2820,3400
20240909,092600,429750605,2825,2825,2825,2820,3875
20240909,092500,418822930,2825,2820,2830,2820,14498
20240909,092400,377891160,2820,2815,2820,2815,375
20240909,092300,376835480,2820,2815,2820,2815,2450
20240909,092200,369937875,2820,2810,2820,2805,12925
20240909,092100,333606215,2810,2805,2810,2800,8119
20240909,092000,310841965,2810,2815,2815,2810,653
20240909,091900,309007020,2815,2810,2815,2805,1171
20240909,091800,305716755,2805,2810,2815,2805,836
20240909,091700,303367945,2815,2815,2815,2815,665
20240909,091600,301495970,2820,2815,2820,2815,105
20240909,091500,301200315,2815,2810,2820,2805,331
20240909,091400,300270105,2820,2820,2820,2810,3634
20240909,091300,290022925,2820,2820,2820,2810,232
20240909,091200,289368695,2800,2805,2820,2800,2672
20240909,091100,281884940,2810,2825,2825,2800,1900
20240909,091000,276531745,2825,2825,2830,2815,9173
20240909,090900,250615735,2815,2800,2825,2800,12114
20240909,090800,216487395,2800,2795,2815,2795,5827
20240909,090700,200175740,2800,2810,2815,2800,2960
20240909,090600,191887675,2800,2810,2825,2800,15467
20240909,090500,148360255,2815,2790,2815,2790,12308
20240909,090400,113845600,2790,2785,2790,2785,3440
20240909,090300,104265195,2785,2770,2785,2770,369
20240909,090200,103242775,2780,2775,2780,2760,7882
20240909,090100,81448430,2760,2775,2775,2760,3220
20240909,090000,72527465,2775,2780,2780,2760,22495