stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,195800,2675901740,2770,2770,2770,2770,5407
20240911,195700,2675901740,2770,2770,2770,2770,0
20240911,195600,2675901740,2770,2770,2770,2770,0
20240911,195500,2675901740,2770,2770,2770,2770,0
20240911,195400,2675901740,2770,2770,2770,2770,0
20240911,195300,2675901740,2770,2770,2770,2770,0
20240911,195200,2675901740,2770,2770,2770,2770,0
20240911,195100,2675901740,2770,2770,2770,2770,0
20240911,195000,2675901740,2770,2770,2770,2770,0
20240911,194900,2675901740,2770,2770,2770,2770,0
20240911,194800,2675901740,2770,2770,2770,2770,0
20240911,194700,2675901740,2770,2770,2770,2770,0
20240911,194600,2675901740,2770,2770,2770,2770,0
20240911,194500,2675901740,2770,2770,2770,2770,0
20240911,194400,2675901740,2770,2770,2770,2770,0
20240911,194300,2675901740,2770,2770,2770,2770,0
20240911,194200,2675901740,2770,2770,2770,2770,0
20240911,194100,2675901740,2770,2770,2770,2770,0
20240911,194000,2675901740,2770,2770,2770,2770,0
20240911,193900,2675901740,2770,2770,2770,2770,0
20240911,193800,2675901740,2770,2770,2770,2770,0
20240911,193700,2675901740,2770,2770,2770,2770,0
20240911,193600,2675901740,2770,2770,2770,2770,0
20240911,193500,2675901740,2770,2770,2770,2770,0
20240911,193400,2675901740,2770,2770,2770,2770,0
20240911,193300,2675901740,2770,2770,2770,2770,0
20240911,193200,2675901740,2770,2770,2770,2770,0
20240911,193100,2675901740,2770,2770,2770,2770,0
20240911,193000,2675901740,2770,2770,2770,2770,0
20240911,192900,2675901740,2770,2770,2770,2770,0
20240911,192800,2675901740,2770,2770,2770,2770,5407
20240911,192700,2675901740,2770,2770,2770,2770,0
20240911,192600,2675901740,2770,2770,2770,2770,0
20240911,192500,2675901740,2770,2770,2770,2770,0
20240911,192400,2675901740,2770,2770,2770,2770,0
20240911,192300,2675901740,2770,2770,2770,2770,0
20240911,192200,2675901740,2770,2770,2770,2770,0
20240911,192100,2675901740,2770,2770,2770,2770,0
20240911,192000,2675901740,2770,2770,2770,2770,0
20240911,191900,2675901740,2770,2770,2770,2770,0
20240911,191800,2675901740,2770,2770,2770,2770,0
20240911,191700,2675901740,2770,2770,2770,2770,0
20240911,191600,2675901740,2770,2770,2770,2770,0
20240911,191500,2675901740,2770,2770,2770,2770,0
20240911,191400,2675901740,2770,2770,2770,2770,0
20240911,191300,2675901740,2770,2770,2770,2770,0
20240911,191200,2675901740,2770,2770,2770,2770,0
20240911,191100,2675901740,2770,2770,2770,2770,0
20240911,191000,2675901740,2770,2770,2770,2770,0
20240911,190900,2675901740,2770,2770,2770,2770,0
20240911,190800,2675901740,2770,2770,2770,2770,0
20240911,190700,2675901740,2770,2770,2770,2770,0
20240911,190600,2675901740,2770,2770,2770,2770,0
20240911,190500,2675901740,2770,2770,2770,2770,0
20240911,190400,2675901740,2770,2770,2770,2770,0
20240911,190300,2675901740,2770,2770,2770,2770,0
20240911,190200,2675901740,2770,2770,2770,2770,0
20240911,190100,2675901740,2770,2770,2770,2770,0
20240911,190000,2675901740,2770,2770,2770,2770,0
20240911,185900,2675901740,2770,2770,2770,2770,0
20240911,185800,2675901740,2770,2770,2770,2770,5407
20240911,185700,2675901740,2770,2770,2770,2770,0
20240911,185600,2675901740,2770,2770,2770,2770,0
20240911,185500,2675901740,2770,2770,2770,2770,0
20240911,185400,2675901740,2770,2770,2770,2770,0
20240911,185300,2675901740,2770,2770,2770,2770,0
20240911,185200,2675901740,2770,2770,2770,2770,0
20240911,185100,2675901740,2770,2770,2770,2770,0
20240911,185000,2675901740,2770,2770,2770,2770,0
20240911,184900,2675901740,2770,2770,2770,2770,0
20240911,184800,2675901740,2770,2770,2770,2770,0
20240911,184700,2675901740,2770,2770,2770,2770,0
20240911,184600,2675901740,2770,2770,2770,2770,0
20240911,184500,2675901740,2770,2770,2770,2770,0
20240911,184400,2675901740,2770,2770,2770,2770,0
20240911,184300,2675901740,2770,2770,2770,2770,0
20240911,184200,2675901740,2770,2770,2770,2770,0
20240911,184100,2675901740,2770,2770,2770,2770,0
20240911,184000,2675901740,2770,2770,2770,2770,0
20240911,183900,2675901740,2770,2770,2770,2770,0
20240911,183800,2675901740,2770,2770,2770,2770,0
20240911,183700,2675901740,2770,2770,2770,2770,0
20240911,183600,2675901740,2770,2770,2770,2770,0
20240911,183500,2675901740,2770,2770,2770,2770,0
20240911,183400,2675901740,2770,2770,2770,2770,0
20240911,183300,2675901740,2770,2770,2770,2770,0
20240911,183200,2675901740,2770,2770,2770,2770,0
20240911,183100,2675901740,2770,2770,2770,2770,0
20240911,183000,2675901740,2770,2770,2770,2770,0
20240911,182900,2675901740,2770,2770,2770,2770,0
20240911,182800,2675901740,2770,2770,2770,2770,5407
20240911,182700,2675901740,2770,2770,2770,2770,0
20240911,182600,2675901740,2770,2770,2770,2770,0
20240911,182500,2675901740,2770,2770,2770,2770,0
20240911,182400,2675901740,2770,2770,2770,2770,0
20240911,182300,2675901740,2770,2770,2770,2770,0
20240911,182200,2675901740,2770,2770,2770,2770,0
20240911,182100,2675901740,2770,2770,2770,2770,0
20240911,182000,2675901740,2770,2770,2770,2770,0
20240911,181900,2675901740,2770,2770,2770,2770,0
20240911,181800,2675901740,2770,2770,2770,2770,0
20240911,181700,2675901740,2770,2770,2770,2770,0
20240911,181600,2675901740,2770,2770,2770,2770,0
20240911,181500,2675901740,2770,2770,2770,2770,0
20240911,181400,2675901740,2770,2770,2770,2770,0
20240911,181300,2675901740,2770,2770,2770,2770,0
20240911,181200,2675901740,2770,2770,2770,2770,0
20240911,181100,2675901740,2770,2770,2770,2770,0
20240911,181000,2675901740,2770,2770,2770,2770,0
20240911,180900,2675901740,2770,2770,2770,2770,0
20240911,180800,2675901740,2770,2770,2770,2770,0
20240911,180700,2675901740,2770,2770,2770,2770,0
20240911,180600,2675901740,2770,2770,2770,2770,0
20240911,180500,2675901740,2770,2770,2770,2770,0
20240911,180400,2675901740,2770,2770,2770,2770,0
20240911,180300,2675901740,2770,2770,2770,2770,0
20240911,180200,2675901740,2770,2770,2770,2770,0
20240911,180100,2675901740,2770,2770,2770,2770,0
20240911,180000,2675901740,2770,2770,2770,2770,0
20240911,175900,2675901740,2770,2770,2770,2770,0
20240911,175800,2675901740,2770,2770,2770,2770,5407
20240911,175700,2675901740,2770,2770,2770,2770,0
20240911,175600,2675901740,2770,2770,2770,2770,0
20240911,175500,2675901740,2770,2770,2770,2770,0
20240911,175400,2675901740,2770,2770,2770,2770,0
20240911,175300,2675901740,2770,2770,2770,2770,0
20240911,175200,2675901740,2770,2770,2770,2770,0
20240911,175100,2675901740,2770,2770,2770,2770,0
20240911,175000,2675901740,2770,2770,2770,2770,0
20240911,174900,2675901740,2770,2770,2770,2770,0
20240911,174800,2675901740,2770,2770,2770,2770,0
20240911,174700,2675901740,2770,2770,2770,2770,0
20240911,174600,2675901740,2770,2770,2770,2770,0
20240911,174500,2675901740,2770,2770,2770,2770,0
20240911,174400,2675901740,2770,2770,2770,2770,0
20240911,174300,2675901740,2770,2770,2770,2770,0
20240911,174200,2675901740,2770,2770,2770,2770,0
20240911,174100,2675901740,2770,2770,2770,2770,0
20240911,174000,2675901740,2770,2770,2770,2770,0
20240911,173900,2675901740,2770,2770,2770,2770,0
20240911,173800,2675901740,2770,2770,2770,2770,0
20240911,173700,2675901740,2770,2770,2770,2770,0
20240911,173600,2675901740,2770,2770,2770,2770,0
20240911,173500,2675901740,2770,2770,2770,2770,0
20240911,173400,2675901740,2770,2770,2770,2770,0
20240911,173300,2675901740,2770,2770,2770,2770,0
20240911,173200,2675901740,2770,2770,2770,2770,0
20240911,173100,2675901740,2770,2770,2770,2770,0
20240911,173000,2675901740,2770,2770,2770,2770,0
20240911,172900,2675901740,2770,2770,2770,2770,0
20240911,172800,2675901740,2770,2770,2770,2770,5407
20240911,172700,2675901740,2770,2770,2770,2770,0
20240911,172600,2675901740,2770,2770,2770,2770,0
20240911,172500,2675901740,2770,2770,2770,2770,0
20240911,172400,2675901740,2770,2770,2770,2770,0
20240911,172300,2675901740,2770,2770,2770,2770,0
20240911,172200,2675901740,2770,2770,2770,2770,0
20240911,172100,2675901740,2770,2770,2770,2770,0
20240911,172000,2675901740,2770,2770,2770,2770,0
20240911,171900,2675901740,2770,2770,2770,2770,0
20240911,171800,2675901740,2770,2770,2770,2770,0
20240911,171700,2675901740,2770,2770,2770,2770,0
20240911,171600,2675901740,2770,2770,2770,2770,0
20240911,171500,2675901740,2770,2770,2770,2770,0
20240911,171400,2675901740,2770,2770,2770,2770,0
20240911,171300,2675901740,2770,2770,2770,2770,0
20240911,171200,2675901740,2770,2770,2770,2770,0
20240911,171100,2675901740,2770,2770,2770,2770,0
20240911,171000,2675901740,2770,2770,2770,2770,0
20240911,170900,2675901740,2770,2770,2770,2770,0
20240911,170800,2675901740,2770,2770,2770,2770,0
20240911,170700,2675901740,2770,2770,2770,2770,0
20240911,170600,2675901740,2770,2770,2770,2770,0
20240911,170500,2675901740,2770,2770,2770,2770,0
20240911,170400,2675901740,2770,2770,2770,2770,0
20240911,170300,2675901740,2770,2770,2770,2770,0
20240911,170200,2675901740,2770,2770,2770,2770,0
20240911,170100,2675901740,2770,2770,2770,2770,0
20240911,170000,2675901740,2770,2770,2770,2770,0
20240911,165900,2675901740,2770,2770,2770,2770,0
20240911,165800,2675901740,2770,2770,2770,2770,5407
20240911,165700,2675901740,2770,2770,2770,2770,0
20240911,165600,2675901740,2770,2770,2770,2770,0
20240911,165500,2675901740,2770,2770,2770,2770,0
20240911,165400,2675901740,2770,2770,2770,2770,0
20240911,165300,2675901740,2770,2770,2770,2770,0
20240911,165200,2675901740,2770,2770,2770,2770,0
20240911,165100,2675901740,2770,2770,2770,2770,0
20240911,165000,2675901740,2770,2770,2770,2770,0
20240911,164900,2675901740,2770,2770,2770,2770,0
20240911,164800,2675901740,2770,2770,2770,2770,0
20240911,164700,2675901740,2770,2770,2770,2770,0
20240911,164600,2675901740,2770,2770,2770,2770,0
20240911,164500,2675901740,2770,2770,2770,2770,0
20240911,164400,2675901740,2770,2770,2770,2770,0
20240911,164300,2675901740,2770,2770,2770,2770,0
20240911,164200,2675901740,2770,2770,2770,2770,0
20240911,164100,2675901740,2770,2770,2770,2770,0
20240911,164000,2675901740,2770,2770,2770,2770,0
20240911,163900,2675901740,2770,2770,2770,2770,0
20240911,163800,2675901740,2770,2770,2770,2770,0
20240911,163700,2675901740,2770,2770,2770,2770,0
20240911,163600,2675901740,2770,2770,2770,2770,0
20240911,163500,2675901740,2770,2770,2770,2770,0
20240911,163400,2675901740,2770,2770,2770,2770,0
20240911,163300,2675901740,2770,2770,2770,2770,0
20240911,163200,2675901740,2770,2770,2770,2770,0
20240911,163100,2675901740,2770,2770,2770,2770,0
20240911,163000,2675901740,2770,2770,2770,2770,0
20240911,162900,2675901740,2770,2770,2770,2770,0
20240911,162800,2675901740,2770,2770,2770,2770,5407
20240911,162700,2675901740,2770,2770,2770,2770,0
20240911,162600,2675901740,2770,2770,2770,2770,0
20240911,162500,2675901740,2770,2770,2770,2770,0
20240911,162400,2675901740,2770,2770,2770,2770,0
20240911,162300,2675901740,2770,2770,2770,2770,0
20240911,162200,2675901740,2770,2770,2770,2770,0
20240911,162100,2675901740,2770,2770,2770,2770,0
20240911,162000,2675901740,2770,2770,2770,2770,0
20240911,161900,2675901740,2770,2770,2770,2770,0
20240911,161800,2675901740,2770,2770,2770,2770,0
20240911,161700,2675901740,2770,2770,2770,2770,0
20240911,161600,2675901740,2770,2770,2770,2770,0
20240911,161500,2675901740,2770,2770,2770,2770,0
20240911,161400,2675901740,2770,2770,2770,2770,0
20240911,161300,2675901740,2770,2770,2770,2770,0
20240911,161200,2675901740,2770,2770,2770,2770,0
20240911,161100,2675901740,2770,2770,2770,2770,0
20240911,161000,2675901740,2770,2770,2770,2770,0
20240911,160900,2675901740,2770,2770,2770,2770,0
20240911,160800,2675901740,2770,2770,2770,2770,0
20240911,160700,2675901740,2770,2770,2770,2770,0
20240911,160600,2675901740,2770,2770,2770,2770,0
20240911,160500,2675901740,2770,2770,2770,2770,0
20240911,160400,2675901740,2770,2770,2770,2770,0
20240911,160300,2675901740,2770,2770,2770,2770,0
20240911,160200,2675901740,2770,2770,2770,2770,0
20240911,160100,2675901740,2770,2770,2770,2770,0
20240911,160000,2675901740,2770,2770,2770,2770,0
20240911,155900,2675901740,2770,2770,2770,2770,0
20240911,155800,2675901740,2770,2770,2770,2770,5407
20240911,155700,2675901740,2770,2770,2770,2770,0
20240911,155600,2675901740,2770,2770,2770,2770,0
20240911,155500,2675901740,2770,2770,2770,2770,0
20240911,155400,2675901740,2770,2770,2770,2770,0
20240911,155300,2675901740,2770,2770,2770,2770,0
20240911,155200,2675901740,2770,2770,2770,2770,0
20240911,155100,2675901740,2770,2770,2770,2770,0
20240911,155000,2675901740,2770,2770,2770,2770,0
20240911,154900,2675901740,2770,2770,2770,2770,0
20240911,154800,2675901740,2770,2770,2770,2770,0
20240911,154700,2675901740,2770,2770,2770,2770,0
20240911,154600,2675901740,2770,2770,2770,2770,0
20240911,154500,2675901740,2770,2770,2770,2770,0
20240911,154400,2675901740,2770,2770,2770,2770,0
20240911,154300,2675901740,2770,2770,2770,2770,0
20240911,154200,2675901740,2770,2770,2770,2770,0
20240911,154100,2675901740,2770,2770,2770,2770,0
20240911,154000,2675901740,2770,2770,2770,2770,0
20240911,153900,2675901740,2770,2770,2770,2770,0
20240911,153800,2675901740,2770,2770,2770,2770,0
20240911,153700,2675901740,2770,2770,2770,2770,0
20240911,153600,2675901740,2770,2770,2770,2770,0
20240911,153500,2675901740,2770,2770,2770,2770,0
20240911,153400,2675901740,2770,2770,2770,2770,0
20240911,153300,2675901740,2770,2770,2770,2770,0
20240911,153200,2675901740,2770,2770,2770,2770,0
20240911,153100,2675901740,2770,2770,2770,2770,0
20240911,153000,2675901740,2770,2770,2770,2770,5407
20240911,152900,2660924350,2765,2765,2765,2765,0
20240911,152800,2660924350,2765,2765,2765,2765,0
20240911,152700,2660924350,2765,2765,2765,2765,0
20240911,152600,2660924350,2765,2765,2765,2765,0
20240911,152500,2660924350,2765,2765,2765,2765,0
20240911,152400,2660924350,2765,2765,2765,2765,0
20240911,152300,2660924350,2765,2765,2765,2765,0
20240911,152200,2660924350,2765,2765,2765,2765,0
20240911,152100,2660924350,2765,2765,2765,2765,0
20240911,152000,2660924350,2765,2765,2765,2765,0
20240911,151900,2660924350,2765,2770,2770,2765,488
20240911,151800,2659574645,2770,2770,2770,2765,54
20240911,151700,2659425130,2765,2765,2770,2765,1346
20240911,151600,2655703400,2765,2770,2770,2765,1509
20240911,151500,2651530970,2770,2770,2770,2770,306
20240911,151400,2650683350,2765,2770,2770,2765,8402
20240911,151300,2627413685,2770,2760,2770,2760,886
20240911,151200,2624964965,2770,2770,2770,2770,2
20240911,151100,2624959425,2765,2770,2770,2765,1079
20240911,151000,2621975940,2775,2775,2775,2775,0
20240911,150900,2621975940,2775,2765,2775,2765,506
20240911,150800,2620576840,2775,2775,2775,2775,1
20240911,150700,2620574065,2765,2765,2765,2765,1
20240911,150600,2620571300,2775,2760,2775,2760,66
20240911,150500,2620388960,2760,2775,2775,2760,2224
20240911,150400,2614247360,2775,2765,2775,2760,4293
20240911,150300,2602394640,2765,2775,2775,2765,704
20240911,150200,2600448050,2780,2780,2780,2780,6
20240911,150100,2600431370,2780,2780,2780,2780,0
20240911,150000,2600431370,2780,2780,2780,2780,0
20240911,145900,2600431370,2780,2780,2780,2780,222
20240911,145800,2599814210,2780,2770,2780,2765,1650
20240911,145700,2595251540,2785,2785,2785,2785,3
20240911,145600,2595243185,2785,2780,2785,2780,351
20240911,145500,2594267400,2790,2785,2790,2785,102
20240911,145400,2593982825,2780,2780,2780,2780,3528
20240911,145300,2584174985,2780,2780,2780,2780,1
20240911,145200,2584172205,2765,2765,2765,2765,922
20240911,145100,2581622875,2765,2765,2770,2765,933
20240911,145000,2579043115,2760,2760,2760,2760,116
20240911,144900,2578722955,2760,2765,2765,2760,4790
20240911,144800,2565502355,2760,2760,2760,2760,10
20240911,144700,2565474755,2765,2765,2770,2765,1077
20240911,144600,2562491845,2760,2765,2765,2760,3674
20240911,144500,2552336710,2770,2780,2780,2770,2150
20240911,144400,2546377500,2785,2785,2785,2780,1048
20240911,144300,2543458940,2785,2785,2790,2785,1966
20240911,144200,2537983445,2790,2780,2790,2780,1983
20240911,144100,2532470135,2780,2780,2780,2770,1717
20240911,144000,2527699305,2780,2780,2780,2780,1830
20240911,143900,2522611905,2780,2790,2790,2780,2784
20240911,143800,2514853740,2790,2790,2790,2790,1999
20240911,143700,2509276530,2790,2785,2790,2785,1673
20240911,143600,2504616030,2790,2790,2790,2785,1568
20240911,143500,2500242810,2790,2790,2790,2790,1907
20240911,143400,2494922280,2790,2795,2795,2790,2479
20240911,143300,2487999090,2795,2790,2795,2790,1091
20240911,143200,2484954640,2785,2785,2790,2785,1618
20240911,143100,2480447935,2785,2790,2790,2785,2713
20240911,143000,2472887540,2790,2795,2795,2785,1288
20240911,142900,2469293260,2790,2790,2795,2790,2131
20240911,142800,2463339030,2790,2790,2800,2790,3050
20240911,142700,2454828565,2795,2800,2800,2790,2010
20240911,142600,2449209420,2795,2795,2800,2795,2287
20240911,142500,2442812025,2795,2800,2800,2795,2154
20240911,142400,2436788840,2800,2790,2800,2790,2486
20240911,142300,2429836730,2790,2790,2795,2790,1753
20240911,142200,2424939240,2795,2795,2795,2790,3464
20240911,142100,2415265585,2795,2790,2795,2790,3472
20240911,142000,2405569255,2790,2785,2795,2780,3982
20240911,141900,2394472715,2785,2770,2785,2770,5093
20240911,141800,2380326095,2780,2775,2780,2770,2742
20240911,141700,2372720655,2780,2770,2780,2765,2053
20240911,141600,2367029150,2765,2760,2765,2755,6341
20240911,141500,2349515890,2755,2755,2765,2750,2494
20240911,141400,2342643810,2765,2750,2765,2745,3642
20240911,141300,2332637955,2750,2750,2750,2750,1048
20240911,141200,2329755955,2750,2755,2765,2750,1376
20240911,141100,2325969440,2750,2745,2750,2740,1648
20240911,141000,2321446280,2745,2755,2755,2740,14818
20240911,140900,2280774320,2750,2760,2760,2740,28080
20240911,140800,2203443585,2760,2770,2770,2760,22363
20240911,140700,2141629420,2770,2770,2770,2770,138
20240911,140600,2141247160,2770,2770,2770,2770,449
20240911,140500,2140003430,2765,2770,2770,2765,24
20240911,140400,2139937050,2765,2765,2765,2765,800
20240911,140300,2137725050,2770,2770,2770,2770,1796
20240911,140200,2132750130,2770,2770,2770,2770,80
20240911,140100,2132528530,2770,2775,2775,2770,389
20240911,140000,2131449250,2775,2775,2775,2765,2075
20240911,135900,2125703325,2775,2775,2775,2775,20
20240911,135800,2125647825,2775,2770,2775,2770,17
20240911,135700,2125600730,2770,2770,2770,2770,57
20240911,135600,2125442840,2770,2775,2775,2770,776
20240911,135500,2123293310,2770,2770,2770,2770,4808
20240911,135400,2109975150,2775,2775,2775,2775,36
20240911,135300,2109875250,2770,2770,2770,2770,0
20240911,135200,2109875250,2770,2770,2770,2770,47
20240911,135100,2109745060,2770,2770,2770,2770,2
20240911,135000,2109739520,2770,2770,2770,2770,4857
20240911,134900,2096285630,2775,2775,2775,2775,3
20240911,134800,2096277305,2775,2775,2775,2775,1033
20240911,134700,2093410730,2775,2775,2775,2775,3
20240911,134600,2093402405,2770,2770,2770,2770,0
20240911,134500,2093402405,2770,2770,2775,2770,3187
20240911,134400,2084569415,2775,2775,2775,2775,1000
20240911,134300,2081794415,2770,2770,2770,2770,1520
20240911,134200,2077584015,2775,2775,2775,2775,938
20240911,134100,2074981065,2775,2775,2775,2775,2
20240911,134000,2074975515,2775,2770,2775,2765,3688
20240911,133900,2064773145,2770,2770,2770,2770,1300
20240911,133800,2061172145,2775,2775,2775,2775,2
20240911,133700,2061166595,2765,2775,2775,2765,1450
20240911,133600,2057152095,2775,2770,2775,2765,23838
20240911,133500,1991216000,2770,2775,2775,2770,5463
20240911,133400,1976083480,2775,2775,2775,2775,428
20240911,133300,1974895780,2770,2770,2770,2770,20
20240911,133200,1974840380,2785,2785,2785,2785,0
20240911,133100,1974840380,2785,2785,2785,2785,6
20240911,133000,1974823670,2770,2775,2785,2770,4785
20240911,132900,1961568710,2780,2790,2790,2780,101
20240911,132800,1961286940,2795,2780,2795,2780,4
20240911,132700,1961275800,2795,2775,2795,2770,960
20240911,132600,1958606770,2775,2775,2775,2775,43
20240911,132500,1958487445,2775,2775,2775,2770,4193
20240911,132400,1946869770,2775,2775,2775,2770,4308
20240911,132300,1934928465,2780,2780,2785,2775,19386
20240911,132200,1881086195,2780,2780,2780,2780,155
20240911,132100,1880655295,2780,2780,2785,2780,450
20240911,132000,1879402320,2780,2780,2780,2780,2139
20240911,131900,1873455900,2785,2790,2790,2785,16925
20240911,131800,1826319575,2790,2790,2790,2790,0
20240911,131700,1826319575,2790,2790,2790,2790,593
20240911,131600,1824665105,2790,2790,2790,2790,20
20240911,131500,1824609305,2790,2785,2790,2785,2305
20240911,131400,1818188360,2795,2795,2795,2795,2
20240911,131300,1818182770,2795,2795,2795,2795,1
20240911,131200,1818179975,2795,2785,2795,2785,10186
20240911,131100,1789810165,2785,2795,2800,2785,2585
20240911,131000,1782601110,2790,2790,2795,2785,3633
20240911,130900,1772472235,2795,2790,2795,2790,101
20240911,130800,1772190440,2800,2800,2800,2800,11
20240911,130700,1772159640,2785,2785,2785,2785,333
20240911,130600,1771232235,2785,2785,2785,2785,0
20240911,130500,1771232235,2785,2795,2795,2785,2635
20240911,130400,1763886110,2790,2790,2790,2790,0
20240911,130300,1763886110,2790,2790,2790,2790,8
20240911,130200,1763863790,2785,2785,2785,2785,433
20240911,130100,1762657885,2785,2785,2785,2785,0
20240911,130000,1762657885,2785,2790,2790,2785,1999
20240911,125900,1757083470,2795,2795,2795,2795,0
20240911,125800,1757083470,2795,2795,2795,2795,100
20240911,125700,1756803970,2785,2785,2785,2785,0
20240911,125600,1756803970,2785,2785,2785,2785,512
20240911,125500,1755378050,2785,2790,2790,2785,4161
20240911,125400,1743780105,2790,2790,2790,2790,173
20240911,125300,1743297435,2790,2790,2790,2785,1069
20240911,125200,1740315675,2790,2790,2790,2790,1099
20240911,125100,1737249465,2790,2785,2800,2785,3822
20240911,125000,1726586245,2790,2785,2790,2785,2134
20240911,124900,1720643050,2790,2790,2790,2790,500
20240911,124800,1719248050,2790,2790,2790,2790,2272
20240911,124700,1712909170,2795,2795,2795,2795,100
20240911,124600,1712629670,2790,2790,2790,2790,0
20240911,124500,1712629670,2790,2790,2795,2790,2454
20240911,124400,1705783005,2790,2790,2790,2790,15
20240911,124300,1705741155,2790,2790,2795,2790,1637
20240911,124200,1701173870,2790,2790,2790,2790,5079
20240911,124100,1687003460,2790,2790,2790,2790,0
20240911,124000,1687003460,2790,2790,2795,2790,4851
20240911,123900,1673462915,2795,2795,2795,2795,1042
20240911,123800,1670550525,2795,2795,2795,2795,1
20240911,123700,1670547730,2800,2800,2800,2800,100
20240911,123600,1670267730,2800,2800,2800,2800,72
20240911,123500,1670066130,2790,2800,2800,2790,2134
20240911,123400,1664112240,2795,2795,2800,2795,1383
20240911,123300,1660246710,2795,2795,2795,2790,56
20240911,123200,1660090195,2795,2790,2800,2790,527
20240911,123100,1658619695,2800,2800,2800,2800,27
20240911,123000,1658544095,2800,2795,2800,2790,2116
20240911,122900,1652639830,2795,2795,2795,2795,1004
20240911,122800,1649833650,2790,2795,2795,2790,19
20240911,122700,1649780590,2795,2795,2795,2795,56
20240911,122600,1649624070,2795,2795,2795,2795,2
20240911,122500,1649618480,2795,2795,2795,2790,3660
20240911,122400,1639407050,2795,2795,2795,2795,103
20240911,122300,1639119165,2795,2795,2795,2795,501
20240911,122200,1637718870,2795,2795,2800,2795,64
20240911,122100,1637539985,2790,2795,2795,2790,1178
20240911,122000,1634252365,2795,2790,2795,2790,2132
20240911,121900,1628304075,2795,2795,2795,2795,202
20240911,121800,1627739485,2795,2795,2795,2790,971
20240911,121700,1625029700,2795,2795,2795,2795,967
20240911,121600,1622326935,2795,2795,2795,2795,0
20240911,121500,1622326935,2795,2790,2800,2790,2195
20240911,121400,1616201865,2790,2790,2790,2790,1
20240911,121300,1616199075,2800,2790,2800,2790,168
20240911,121200,1615730175,2795,2795,2795,2795,7115
20240911,121100,1595843750,2795,2795,2795,2795,367
20240911,121000,1594817985,2795,2795,2795,2790,3792
20240911,120900,1584237155,2795,2795,2795,2795,1
20240911,120800,1584234360,2795,2795,2795,2795,1241
20240911,120700,1580765765,2795,2795,2795,2795,1204
20240911,120600,1577400585,2790,2795,2795,2790,957
20240911,120500,1574727270,2795,2790,2795,2790,2134
20240911,120400,1568773385,2795,2795,2795,2795,8
20240911,120300,1568751025,2795,2795,2795,2795,21
20240911,120200,1568692330,2795,2795,2795,2795,12
20240911,120100,1568658790,2795,2795,2795,2795,0
20240911,120000,1568658790,2795,2790,2795,2790,1997
20240911,115900,1563087110,2795,2790,2795,2790,1336
20240911,115800,1559353075,2795,2795,2795,2795,6
20240911,115700,1559336305,2795,2795,2795,2795,178
20240911,115600,1558838795,2795,2795,2795,2795,504
20240911,115500,1557430115,2795,2790,2795,2790,3838
20240911,115400,1546720670,2790,2790,2790,2790,500
20240911,115300,1545325670,2795,2795,2795,2795,4806
20240911,115200,1531892900,2800,2800,2800,2800,140
20240911,115100,1531500900,2805,2805,2805,2805,45
20240911,115000,1531374675,2795,2795,2795,2795,2129
20240911,114900,1525424120,2795,2795,2795,2795,1616
20240911,114800,1520907400,2795,2800,2800,2795,508
20240911,114700,1519485035,2795,2795,2795,2795,150
20240911,114600,1519065785,2795,2795,2795,2795,1966
20240911,114500,1513570815,2795,2805,2805,2795,2219
20240911,114400,1507363710,2805,2800,2805,2800,52
20240911,114300,1507217930,2810,2790,2810,2790,4600
20240911,114200,1494360165,2795,2800,2800,2795,4808
20240911,114100,1480910835,2805,2805,2805,2805,0
20240911,114000,1480910835,2805,2805,2810,2800,4938
20240911,113900,1467066990,2805,2805,2805,2805,270
20240911,113800,1466309640,2805,2805,2805,2805,582
20240911,113700,1464677130,2810,2810,2810,2810,8
20240911,113600,1464654650,2805,2810,2810,2805,2464
20240911,113500,1457743105,2810,2810,2810,2805,2217
20240911,113400,1451523970,2810,2810,2810,2810,3
20240911,113300,1451515540,2810,2810,2810,2810,150
20240911,113200,1451094040,2810,2810,2810,2810,485
20240911,113100,1449731190,2810,2810,2810,2810,10
20240911,113000,1449703090,2810,2810,2810,2805,2119
20240911,112900,1443759285,2810,2810,2810,2810,710
20240911,112800,1441764185,2810,2810,2810,2810,3126
20240911,112700,1432980125,2810,2810,2810,2810,358
20240911,112600,1431974145,2810,2810,2810,2810,7118
20240911,112500,1411972565,2810,2805,2810,2800,3904
20240911,112400,1401038040,2805,2805,2805,2805,1
20240911,112300,1401035235,2805,2805,2805,2805,280
20240911,112200,1400249835,2810,2805,2810,2805,1852
20240911,112100,1395054970,2810,2805,2810,2800,1773
20240911,112000,1390082190,2810,2800,2810,2800,2526
20240911,111900,1383008380,2800,2800,2800,2800,25
20240911,111800,1382938380,2800,2800,2800,2800,20
20240911,111700,1382882380,2800,2800,2800,2800,0
20240911,111600,1382882380,2800,2800,2800,2800,0
20240911,111500,1382882380,2800,2800,2800,2800,2577
20240911,111400,1375666780,2800,2805,2805,2800,1450
20240911,111300,1371600530,2810,2805,2810,2805,617
20240911,111200,1369866765,2800,2800,2800,2795,1958
20240911,111100,1364384415,2800,2800,2800,2790,4060
20240911,111000,1353021670,2800,2790,2800,2785,5468
20240911,110900,1337759075,2790,2795,2795,2790,7673
20240911,110800,1316330845,2795,2805,2810,2795,2377
20240911,110700,1309680150,2815,2815,2815,2815,30
20240911,110600,1309595700,2800,2800,2800,2800,6838
20240911,110500,1290449300,2800,2805,2815,2800,31318
20240911,110400,1202727315,2810,2810,2810,2810,0
20240911,110300,1202727315,2810,2810,2810,2810,0
20240911,110200,1202727315,2810,2810,2810,2810,115
20240911,110100,1202404165,2810,2810,2810,2810,1
20240911,110000,1202401355,2805,2805,2805,2805,1978
20240911,105900,1196853065,2810,2810,2810,2810,16
20240911,105800,1196808105,2810,2810,2810,2810,1
20240911,105700,1196805295,2805,2805,2805,2805,898
20240911,105600,1194286405,2800,2805,2805,2795,4004
20240911,105500,1183075990,2805,2810,2810,2795,6297
20240911,105400,1165463410,2810,2810,2810,2810,1
20240911,105300,1165460600,2810,2810,2810,2810,51
20240911,105200,1165317290,2800,2800,2800,2800,42
20240911,105100,1165199690,2810,2805,2810,2800,164
20240911,105000,1164739670,2795,2800,2800,2795,2167
20240911,104900,1158675915,2800,2800,2800,2800,10
20240911,104800,1158647915,2800,2800,2800,2795,2863
20240911,104700,1150634300,2800,2800,2800,2800,1705
20240911,104600,1145860300,2805,2805,2815,2800,5107
20240911,104500,1131547465,2805,2805,2805,2805,2405
20240911,104400,1124801440,2805,2810,2810,2805,35
20240911,104300,1124703110,2810,2805,2810,2805,202
20240911,104200,1124136495,2810,2805,2810,2805,2212
20240911,104100,1117931235,2805,2805,2805,2805,4231
20240911,104000,1106063280,2810,2820,2820,2810,13755
20240911,103900,1067404000,2825,2825,2825,2825,10
20240911,103800,1067375750,2825,2825,2825,2825,7
20240911,103700,1067355975,2825,2825,2825,2825,139
20240911,103600,1066963300,2825,2815,2825,2815,126
20240911,103500,1066607720,2815,2815,2815,2810,2335
20240911,103400,1060036025,2815,2830,2830,2815,1038
20240911,103300,1057113995,2815,2820,2820,2815,3559
20240911,103200,1047095115,2820,2820,2820,2820,1005
20240911,103100,1044261015,2820,2820,2820,2820,5
20240911,103000,1044246915,2820,2825,2825,2815,1986
20240911,102900,1038647490,2825,2825,2825,2825,200
20240911,102800,1038082490,2825,2830,2830,2825,92
20240911,102700,1037822580,2825,2815,2825,2815,7884
20240911,102600,1015560510,2820,2815,2820,2815,308
20240911,102500,1014693455,2815,2815,2820,2815,10987
20240911,102400,983764550,2815,2820,2820,2815,2340
20240911,102300,977170750,2820,2815,2820,2815,414
20240911,102200,976004525,2820,2820,2820,2820,44
20240911,102100,975880445,2820,2820,2820,2820,520
20240911,102000,974414045,2825,2820,2825,2815,2119
20240911,101900,968448420,2825,2825,2825,2825,1
20240911,101800,968445595,2820,2820,2820,2820,2596
20240911,101700,961124875,2825,2820,2825,2820,201
20240911,101600,960558050,2825,2825,2825,2825,0
20240911,101500,960558050,2825,2820,2825,2820,2002
20240911,101400,954912260,2825,2825,2825,2825,0
20240911,101300,954912260,2825,2825,2825,2825,8
20240911,101200,954889660,2825,2825,2825,2825,17
20240911,101100,954841635,2825,2825,2825,2825,1
20240911,101000,954838810,2825,2820,2825,2815,4221
20240911,100900,942949120,2820,2820,2820,2820,500
20240911,100800,941539120,2820,2820,2820,2820,500
20240911,100700,940129120,2820,2825,2825,2820,6
20240911,100600,940112195,2815,2820,2820,2815,2191
20240911,100500,933938220,2820,2825,2825,2815,4930
20240911,100400,920036925,2825,2825,2825,2825,10
20240911,100300,920008675,2825,2820,2825,2820,757
20240911,100200,917872650,2820,2820,2830,2820,211
20240911,100100,917277375,2825,2825,2825,2825,1162
20240911,100000,913994725,2825,2825,2825,2825,2043
20240911,095900,908223250,2830,2830,2830,2830,1885
20240911,095800,902888700,2835,2835,2835,2835,324
20240911,095700,901970160,2835,2830,2835,2825,1854
20240911,095600,896723835,2825,2825,2825,2825,2914
20240911,095500,888491785,2825,2825,2825,2820,3916
20240911,095400,877448485,2825,2825,2825,2825,133
20240911,095300,877072760,2825,2825,2825,2825,210
20240911,095200,876479510,2825,2825,2825,2825,11
20240911,095100,876448435,2825,2820,2825,2820,971
20240911,095000,873708540,2820,2825,2825,2820,5072
20240911,094900,859380345,2825,2825,2825,2825,0
20240911,094800,859380345,2825,2820,2830,2820,360
20240911,094700,858362515,2820,2825,2825,2820,5841
20240911,094600,841867675,2825,2825,2825,2825,1000
20240911,094500,839042675,2830,2830,2830,2825,3159
20240911,094400,830110205,2830,2825,2830,2825,1457
20240911,094300,825987150,2825,2830,2830,2825,389
20240911,094200,824886415,2830,2830,2830,2830,6103
20240911,094100,807614925,2830,2835,2835,2830,4810
20240911,094000,794001575,2835,2840,2840,2835,7284
20240911,093900,773349435,2840,2840,2840,2835,3657
20240911,093800,762978555,2835,2835,2835,2835,5143
20240911,093700,748398150,2835,2835,2835,2835,31
20240911,093600,748310265,2835,2845,2845,2835,1552
20240911,093500,743909640,2845,2845,2845,2835,2944
20240911,093400,735550135,2850,2850,2850,2850,126
20240911,093300,735191035,2850,2845,2850,2840,17697
20240911,093200,684878215,2845,2855,2855,2845,1437
20240911,093100,680787665,2850,2855,2855,2850,2630
20240911,093000,673289660,2855,2855,2855,2845,3337
20240911,092900,663779450,2850,2845,2850,2845,582
20240911,092800,662121485,2845,2855,2855,2845,109
20240911,092700,661811370,2845,2845,2845,2845,858
20240911,092600,659370360,2845,2855,2855,2845,2637
20240911,092500,651845825,2855,2865,2865,2855,5893
20240911,092400,634998905,2860,2860,2860,2860,825
20240911,092300,632639405,2860,2860,2860,2860,7903
20240911,092200,610036825,2855,2855,2855,2855,7935
20240911,092100,587382400,2840,2845,2855,2840,15356
20240911,092000,543616470,2830,2835,2845,2825,6119
20240911,091900,526292490,2840,2835,2840,2835,300
20240911,091800,525441985,2845,2840,2845,2835,10522
20240911,091700,495559830,2840,2830,2840,2825,8170
20240911,091600,472402960,2835,2835,2835,2825,18262
20240911,091500,420691795,2840,2840,2840,2840,15834
20240911,091400,375723235,2840,2845,2845,2840,1932
20240911,091300,370228780,2850,2845,2850,2845,276
20240911,091200,369443555,2845,2845,2845,2845,1560
20240911,091100,365005355,2845,2845,2850,2845,1507
20240911,091000,360717935,2840,2850,2850,2840,16598
20240911,090900,313528485,2850,2850,2855,2850,3305
20240911,090800,304107735,2855,2860,2860,2850,2132
20240911,090700,298023005,2860,2855,2860,2850,4502
20240911,090600,285167405,2855,2855,2860,2850,7626
20240911,090500,263413830,2860,2875,2875,2860,9161
20240911,090400,237207200,2865,2875,2880,2855,9188
20240911,090300,210843235,2880,2885,2895,2870,12654
20240911,090200,174350535,2870,2835,2895,2830,23722
20240911,090100,106144030,2835,2815,2835,2810,5249
20240911,090000,91337085,2810,2825,2825,2805,30961