stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,204800,11786957190,2715,2715,2715,2715,96658
20240909,204700,11786957190,2715,2715,2715,2715,0
20240909,204600,11786957190,2715,2715,2715,2715,0
20240909,204500,11786957190,2715,2715,2715,2715,0
20240909,204400,11786957190,2715,2715,2715,2715,0
20240909,204300,11786957190,2715,2715,2715,2715,0
20240909,204200,11786957190,2715,2715,2715,2715,0
20240909,204100,11786957190,2715,2715,2715,2715,0
20240909,204000,11786957190,2715,2715,2715,2715,0
20240909,203900,11786957190,2715,2715,2715,2715,0
20240909,203800,11786957190,2715,2715,2715,2715,0
20240909,203700,11786957190,2715,2715,2715,2715,0
20240909,203600,11786957190,2715,2715,2715,2715,0
20240909,203500,11786957190,2715,2715,2715,2715,0
20240909,203400,11786957190,2715,2715,2715,2715,0
20240909,203300,11786957190,2715,2715,2715,2715,0
20240909,203200,11786957190,2715,2715,2715,2715,0
20240909,203100,11786957190,2715,2715,2715,2715,0
20240909,203000,11786957190,2715,2715,2715,2715,0
20240909,202900,11786957190,2715,2715,2715,2715,0
20240909,202800,11786957190,2715,2715,2715,2715,0
20240909,202700,11786957190,2715,2715,2715,2715,0
20240909,202600,11786957190,2715,2715,2715,2715,0
20240909,202500,11786957190,2715,2715,2715,2715,0
20240909,202400,11786957190,2715,2715,2715,2715,0
20240909,202300,11786957190,2715,2715,2715,2715,0
20240909,202200,11786957190,2715,2715,2715,2715,0
20240909,202100,11786957190,2715,2715,2715,2715,0
20240909,202000,11786957190,2715,2715,2715,2715,0
20240909,201900,11786957190,2715,2715,2715,2715,0
20240909,201800,11786957190,2715,2715,2715,2715,96658
20240909,201700,11786957190,2715,2715,2715,2715,0
20240909,201600,11786957190,2715,2715,2715,2715,0
20240909,201500,11786957190,2715,2715,2715,2715,0
20240909,201400,11786957190,2715,2715,2715,2715,0
20240909,201300,11786957190,2715,2715,2715,2715,0
20240909,201200,11786957190,2715,2715,2715,2715,0
20240909,201100,11786957190,2715,2715,2715,2715,0
20240909,201000,11786957190,2715,2715,2715,2715,0
20240909,200900,11786957190,2715,2715,2715,2715,0
20240909,200800,11786957190,2715,2715,2715,2715,0
20240909,200700,11786957190,2715,2715,2715,2715,0
20240909,200600,11786957190,2715,2715,2715,2715,0
20240909,200500,11786957190,2715,2715,2715,2715,0
20240909,200400,11786957190,2715,2715,2715,2715,0
20240909,200300,11786957190,2715,2715,2715,2715,0
20240909,200200,11786957190,2715,2715,2715,2715,0
20240909,200100,11786957190,2715,2715,2715,2715,0
20240909,200000,11786957190,2715,2715,2715,2715,0
20240909,195900,11786957190,2715,2715,2715,2715,0
20240909,195800,11786957190,2715,2715,2715,2715,0
20240909,195700,11786957190,2715,2715,2715,2715,0
20240909,195600,11786957190,2715,2715,2715,2715,0
20240909,195500,11786957190,2715,2715,2715,2715,0
20240909,195400,11786957190,2715,2715,2715,2715,0
20240909,195300,11786957190,2715,2715,2715,2715,0
20240909,195200,11786957190,2715,2715,2715,2715,0
20240909,195100,11786957190,2715,2715,2715,2715,0
20240909,195000,11786957190,2715,2715,2715,2715,0
20240909,194900,11786957190,2715,2715,2715,2715,0
20240909,194800,11786957190,2715,2715,2715,2715,96658
20240909,194700,11786957190,2715,2715,2715,2715,0
20240909,194600,11786957190,2715,2715,2715,2715,0
20240909,194500,11786957190,2715,2715,2715,2715,0
20240909,194400,11786957190,2715,2715,2715,2715,0
20240909,194300,11786957190,2715,2715,2715,2715,0
20240909,194200,11786957190,2715,2715,2715,2715,0
20240909,194100,11786957190,2715,2715,2715,2715,0
20240909,194000,11786957190,2715,2715,2715,2715,0
20240909,193900,11786957190,2715,2715,2715,2715,0
20240909,193800,11786957190,2715,2715,2715,2715,0
20240909,193700,11786957190,2715,2715,2715,2715,0
20240909,193600,11786957190,2715,2715,2715,2715,0
20240909,193500,11786957190,2715,2715,2715,2715,0
20240909,193400,11786957190,2715,2715,2715,2715,0
20240909,193300,11786957190,2715,2715,2715,2715,0
20240909,193200,11786957190,2715,2715,2715,2715,0
20240909,193100,11786957190,2715,2715,2715,2715,0
20240909,193000,11786957190,2715,2715,2715,2715,0
20240909,192900,11786957190,2715,2715,2715,2715,0
20240909,192800,11786957190,2715,2715,2715,2715,0
20240909,192700,11786957190,2715,2715,2715,2715,0
20240909,192600,11786957190,2715,2715,2715,2715,0
20240909,192500,11786957190,2715,2715,2715,2715,0
20240909,192400,11786957190,2715,2715,2715,2715,0
20240909,192300,11786957190,2715,2715,2715,2715,0
20240909,192200,11786957190,2715,2715,2715,2715,0
20240909,192100,11786957190,2715,2715,2715,2715,0
20240909,192000,11786957190,2715,2715,2715,2715,0
20240909,191900,11786957190,2715,2715,2715,2715,0
20240909,191800,11786957190,2715,2715,2715,2715,96658
20240909,191700,11786957190,2715,2715,2715,2715,0
20240909,191600,11786957190,2715,2715,2715,2715,0
20240909,191500,11786957190,2715,2715,2715,2715,0
20240909,191400,11786957190,2715,2715,2715,2715,0
20240909,191300,11786957190,2715,2715,2715,2715,0
20240909,191200,11786957190,2715,2715,2715,2715,0
20240909,191100,11786957190,2715,2715,2715,2715,0
20240909,191000,11786957190,2715,2715,2715,2715,0
20240909,190900,11786957190,2715,2715,2715,2715,0
20240909,190800,11786957190,2715,2715,2715,2715,0
20240909,190700,11786957190,2715,2715,2715,2715,0
20240909,190600,11786957190,2715,2715,2715,2715,0
20240909,190500,11786957190,2715,2715,2715,2715,0
20240909,190400,11786957190,2715,2715,2715,2715,0
20240909,190300,11786957190,2715,2715,2715,2715,0
20240909,190200,11786957190,2715,2715,2715,2715,0
20240909,190100,11786957190,2715,2715,2715,2715,0
20240909,190000,11786957190,2715,2715,2715,2715,0
20240909,185900,11786957190,2715,2715,2715,2715,0
20240909,185800,11786957190,2715,2715,2715,2715,0
20240909,185700,11786957190,2715,2715,2715,2715,0
20240909,185600,11786957190,2715,2715,2715,2715,0
20240909,185500,11786957190,2715,2715,2715,2715,0
20240909,185400,11786957190,2715,2715,2715,2715,0
20240909,185300,11786957190,2715,2715,2715,2715,0
20240909,185200,11786957190,2715,2715,2715,2715,0
20240909,185100,11786957190,2715,2715,2715,2715,0
20240909,185000,11786957190,2715,2715,2715,2715,0
20240909,184900,11786957190,2715,2715,2715,2715,0
20240909,184800,11786957190,2715,2715,2715,2715,96658
20240909,184700,11786957190,2715,2715,2715,2715,0
20240909,184600,11786957190,2715,2715,2715,2715,0
20240909,184500,11786957190,2715,2715,2715,2715,0
20240909,184400,11786957190,2715,2715,2715,2715,0
20240909,184300,11786957190,2715,2715,2715,2715,0
20240909,184200,11786957190,2715,2715,2715,2715,0
20240909,184100,11786957190,2715,2715,2715,2715,0
20240909,184000,11786957190,2715,2715,2715,2715,0
20240909,183900,11786957190,2715,2715,2715,2715,0
20240909,183800,11786957190,2715,2715,2715,2715,0
20240909,183700,11786957190,2715,2715,2715,2715,0
20240909,183600,11786957190,2715,2715,2715,2715,0
20240909,183500,11786957190,2715,2715,2715,2715,0
20240909,183400,11786957190,2715,2715,2715,2715,0
20240909,183300,11786957190,2715,2715,2715,2715,0
20240909,183200,11786957190,2715,2715,2715,2715,0
20240909,183100,11786957190,2715,2715,2715,2715,0
20240909,183000,11786957190,2715,2715,2715,2715,0
20240909,182900,11786957190,2715,2715,2715,2715,0
20240909,182800,11786957190,2715,2715,2715,2715,0
20240909,182700,11786957190,2715,2715,2715,2715,0
20240909,182600,11786957190,2715,2715,2715,2715,0
20240909,182500,11786957190,2715,2715,2715,2715,0
20240909,182400,11786957190,2715,2715,2715,2715,0
20240909,182300,11786957190,2715,2715,2715,2715,0
20240909,182200,11786957190,2715,2715,2715,2715,0
20240909,182100,11786957190,2715,2715,2715,2715,0
20240909,182000,11786957190,2715,2715,2715,2715,0
20240909,181900,11786957190,2715,2715,2715,2715,0
20240909,181800,11786957190,2715,2715,2715,2715,96658
20240909,181700,11786957190,2715,2715,2715,2715,0
20240909,181600,11786957190,2715,2715,2715,2715,0
20240909,181500,11786957190,2715,2715,2715,2715,0
20240909,181400,11786957190,2715,2715,2715,2715,0
20240909,181300,11786957190,2715,2715,2715,2715,0
20240909,181200,11786957190,2715,2715,2715,2715,0
20240909,181100,11786957190,2715,2715,2715,2715,0
20240909,181000,11786957190,2715,2715,2715,2715,0
20240909,180900,11786957190,2715,2715,2715,2715,0
20240909,180800,11786957190,2715,2715,2715,2715,0
20240909,180700,11786957190,2715,2715,2715,2715,0
20240909,180600,11786957190,2715,2715,2715,2715,0
20240909,180500,11786957190,2715,2715,2715,2715,0
20240909,180400,11786957190,2715,2715,2715,2715,0
20240909,180300,11786957190,2715,2715,2715,2715,0
20240909,180200,11786957190,2715,2715,2715,2715,0
20240909,180100,11786957190,2715,2715,2715,2715,0
20240909,180000,11786957190,2715,2715,2715,2715,0
20240909,175900,11786957190,2715,2715,2715,2715,0
20240909,175800,11786957190,2715,2715,2715,2715,0
20240909,175700,11786957190,2715,2715,2715,2715,0
20240909,175600,11786957190,2715,2715,2715,2715,0
20240909,175500,11786957190,2715,2715,2715,2715,0
20240909,175400,11786957190,2715,2715,2715,2715,0
20240909,175300,11786957190,2715,2715,2715,2715,0
20240909,175200,11786957190,2715,2715,2715,2715,0
20240909,175100,11786957190,2715,2715,2715,2715,0
20240909,175000,11786957190,2715,2715,2715,2715,0
20240909,174900,11786957190,2715,2715,2715,2715,0
20240909,174800,11786957190,2715,2715,2715,2715,96658
20240909,174700,11786957190,2715,2715,2715,2715,0
20240909,174600,11786957190,2715,2715,2715,2715,0
20240909,174500,11786957190,2715,2715,2715,2715,0
20240909,174400,11786957190,2715,2715,2715,2715,0
20240909,174300,11786957190,2715,2715,2715,2715,0
20240909,174200,11786957190,2715,2715,2715,2715,0
20240909,174100,11786957190,2715,2715,2715,2715,0
20240909,174000,11786957190,2715,2715,2715,2715,0
20240909,173900,11786957190,2715,2715,2715,2715,0
20240909,173800,11786957190,2715,2715,2715,2715,0
20240909,173700,11786957190,2715,2715,2715,2715,0
20240909,173600,11786957190,2715,2715,2715,2715,0
20240909,173500,11786957190,2715,2715,2715,2715,0
20240909,173400,11786957190,2715,2715,2715,2715,0
20240909,173300,11786957190,2715,2715,2715,2715,0
20240909,173200,11786957190,2715,2715,2715,2715,0
20240909,173100,11786957190,2715,2715,2715,2715,0
20240909,173000,11786957190,2715,2715,2715,2715,0
20240909,172900,11786957190,2715,2715,2715,2715,0
20240909,172800,11786957190,2715,2715,2715,2715,0
20240909,172700,11786957190,2715,2715,2715,2715,0
20240909,172600,11786957190,2715,2715,2715,2715,0
20240909,172500,11786957190,2715,2715,2715,2715,0
20240909,172400,11786957190,2715,2715,2715,2715,0
20240909,172300,11786957190,2715,2715,2715,2715,0
20240909,172200,11786957190,2715,2715,2715,2715,0
20240909,172100,11786957190,2715,2715,2715,2715,0
20240909,172000,11786957190,2715,2715,2715,2715,0
20240909,171900,11786957190,2715,2715,2715,2715,0
20240909,171800,11786957190,2715,2715,2715,2715,96658
20240909,171700,11786957190,2715,2715,2715,2715,0
20240909,171600,11786957190,2715,2715,2715,2715,0
20240909,171500,11786957190,2715,2715,2715,2715,0
20240909,171400,11786957190,2715,2715,2715,2715,0
20240909,171300,11786957190,2715,2715,2715,2715,0
20240909,171200,11786957190,2715,2715,2715,2715,0
20240909,171100,11786957190,2715,2715,2715,2715,0
20240909,171000,11786957190,2715,2715,2715,2715,0
20240909,170900,11786957190,2715,2715,2715,2715,0
20240909,170800,11786957190,2715,2715,2715,2715,0
20240909,170700,11786957190,2715,2715,2715,2715,0
20240909,170600,11786957190,2715,2715,2715,2715,0
20240909,170500,11786957190,2715,2715,2715,2715,0
20240909,170400,11786957190,2715,2715,2715,2715,0
20240909,170300,11786957190,2715,2715,2715,2715,0
20240909,170200,11786957190,2715,2715,2715,2715,0
20240909,170100,11786957190,2715,2715,2715,2715,0
20240909,170000,11786957190,2715,2715,2715,2715,0
20240909,165900,11786957190,2715,2715,2715,2715,0
20240909,165800,11786957190,2715,2715,2715,2715,0
20240909,165700,11786957190,2715,2715,2715,2715,0
20240909,165600,11786957190,2715,2715,2715,2715,0
20240909,165500,11786957190,2715,2715,2715,2715,0
20240909,165400,11786957190,2715,2715,2715,2715,0
20240909,165300,11786957190,2715,2715,2715,2715,0
20240909,165200,11786957190,2715,2715,2715,2715,0
20240909,165100,11786957190,2715,2715,2715,2715,0
20240909,165000,11786957190,2715,2715,2715,2715,0
20240909,164900,11786957190,2715,2715,2715,2715,0
20240909,164800,11786957190,2715,2715,2715,2715,96658
20240909,164700,11786957190,2715,2715,2715,2715,0
20240909,164600,11786957190,2715,2715,2715,2715,0
20240909,164500,11786957190,2715,2715,2715,2715,0
20240909,164400,11786957190,2715,2715,2715,2715,0
20240909,164300,11786957190,2715,2715,2715,2715,0
20240909,164200,11786957190,2715,2715,2715,2715,0
20240909,164100,11786957190,2715,2715,2715,2715,0
20240909,164000,11786957190,2715,2715,2715,2715,0
20240909,163900,11786957190,2715,2715,2715,2715,0
20240909,163800,11786957190,2715,2715,2715,2715,0
20240909,163700,11786957190,2715,2715,2715,2715,0
20240909,163600,11786957190,2715,2715,2715,2715,0
20240909,163500,11786957190,2715,2715,2715,2715,0
20240909,163400,11786957190,2715,2715,2715,2715,0
20240909,163300,11786957190,2715,2715,2715,2715,0
20240909,163200,11786957190,2715,2715,2715,2715,0
20240909,163100,11786957190,2715,2715,2715,2715,0
20240909,163000,11786957190,2715,2715,2715,2715,0
20240909,162900,11786957190,2715,2715,2715,2715,0
20240909,162800,11786957190,2715,2715,2715,2715,0
20240909,162700,11786957190,2715,2715,2715,2715,0
20240909,162600,11786957190,2715,2715,2715,2715,0
20240909,162500,11786957190,2715,2715,2715,2715,0
20240909,162400,11786957190,2715,2715,2715,2715,0
20240909,162300,11786957190,2715,2715,2715,2715,0
20240909,162200,11786957190,2715,2715,2715,2715,0
20240909,162100,11786957190,2715,2715,2715,2715,0
20240909,162000,11786957190,2715,2715,2715,2715,0
20240909,161900,11786957190,2715,2715,2715,2715,0
20240909,161800,11786957190,2715,2715,2715,2715,96658
20240909,161700,11786957190,2715,2715,2715,2715,0
20240909,161600,11786957190,2715,2715,2715,2715,0
20240909,161500,11786957190,2715,2715,2715,2715,0
20240909,161400,11786957190,2715,2715,2715,2715,0
20240909,161300,11786957190,2715,2715,2715,2715,0
20240909,161200,11786957190,2715,2715,2715,2715,0
20240909,161100,11786957190,2715,2715,2715,2715,0
20240909,161000,11786957190,2715,2715,2715,2715,0
20240909,160900,11786957190,2715,2715,2715,2715,0
20240909,160800,11786957190,2715,2715,2715,2715,0
20240909,160700,11786957190,2715,2715,2715,2715,0
20240909,160600,11786957190,2715,2715,2715,2715,0
20240909,160500,11786957190,2715,2715,2715,2715,0
20240909,160400,11786957190,2715,2715,2715,2715,0
20240909,160300,11786957190,2715,2715,2715,2715,0
20240909,160200,11786957190,2715,2715,2715,2715,0
20240909,160100,11786957190,2715,2715,2715,2715,0
20240909,160000,11786957190,2715,2715,2715,2715,0
20240909,155900,11786957190,2715,2715,2715,2715,0
20240909,155800,11786957190,2715,2715,2715,2715,0
20240909,155700,11786957190,2715,2715,2715,2715,0
20240909,155600,11786957190,2715,2715,2715,2715,0
20240909,155500,11786957190,2715,2715,2715,2715,0
20240909,155400,11786957190,2715,2715,2715,2715,0
20240909,155300,11786957190,2715,2715,2715,2715,0
20240909,155200,11786957190,2715,2715,2715,2715,0
20240909,155100,11786957190,2715,2715,2715,2715,0
20240909,155000,11786957190,2715,2715,2715,2715,0
20240909,154900,11786957190,2715,2715,2715,2715,0
20240909,154800,11786957190,2715,2715,2715,2715,96658
20240909,154700,11786957190,2715,2715,2715,2715,0
20240909,154600,11786957190,2715,2715,2715,2715,0
20240909,154500,11786957190,2715,2715,2715,2715,0
20240909,154400,11786957190,2715,2715,2715,2715,0
20240909,154300,11786957190,2715,2715,2715,2715,0
20240909,154200,11786957190,2715,2715,2715,2715,0
20240909,154100,11786957190,2715,2715,2715,2715,0
20240909,154000,11786957190,2715,2715,2715,2715,0
20240909,153900,11786957190,2715,2715,2715,2715,0
20240909,153800,11786957190,2715,2715,2715,2715,0
20240909,153700,11786957190,2715,2715,2715,2715,0
20240909,153600,11786957190,2715,2715,2715,2715,0
20240909,153500,11786957190,2715,2715,2715,2715,0
20240909,153400,11786957190,2715,2715,2715,2715,0
20240909,153300,11786957190,2715,2715,2715,2715,0
20240909,153200,11786957190,2715,2715,2715,2715,0
20240909,153100,11786957190,2715,2715,2715,2715,0
20240909,153000,11786957190,2715,2715,2715,2715,96658
20240909,152900,11524530720,2710,2710,2710,2710,0
20240909,152800,11524530720,2710,2710,2710,2710,0
20240909,152700,11524530720,2710,2710,2710,2710,0
20240909,152600,11524530720,2710,2710,2710,2710,0
20240909,152500,11524530720,2710,2710,2710,2710,0
20240909,152400,11524530720,2710,2710,2710,2710,0
20240909,152300,11524530720,2710,2710,2710,2710,0
20240909,152200,11524530720,2710,2710,2710,2710,0
20240909,152100,11524530720,2710,2710,2710,2710,0
20240909,152000,11524530720,2710,2710,2710,2710,0
20240909,151900,11524530720,2710,2705,2710,2705,24535
20240909,151800,11458075320,2710,2705,2710,2705,6949
20240909,151700,11439277330,2705,2710,2710,2705,10430
20240909,151600,11411063235,2705,2710,2710,2705,4703
20240909,151500,11398325905,2705,2705,2710,2700,18837
20240909,151400,11347371015,2705,2705,2710,2705,10595
20240909,151300,11318711535,2705,2705,2705,2700,6991
20240909,151200,11299812685,2705,2705,2705,2705,4273
20240909,151100,11288254220,2705,2705,2705,2705,3898
20240909,151000,11277710130,2705,2715,2715,2700,9701
20240909,150900,11251462525,2710,2705,2715,2705,2329
20240909,150800,11245154950,2705,2710,2715,2705,5636
20240909,150700,11229891335,2710,2705,2710,2700,2949
20240909,150600,11221914385,2705,2705,2705,2700,1349
20240909,150500,11218265875,2705,2705,2705,2700,658
20240909,150400,11216486015,2705,2710,2710,2705,7297
20240909,150300,11196747215,2705,2715,2715,2705,6311
20240909,150200,11179644100,2705,2705,2710,2705,12691
20240909,150100,11145299380,2710,2715,2715,2705,13577
20240909,150000,11108499360,2715,2715,2720,2710,10404
20240909,145900,11080244105,2715,2705,2715,2705,13364
20240909,145800,11043966060,2710,2705,2710,2705,11248
20240909,145700,11013484245,2710,2710,2710,2705,371
20240909,145600,11012480605,2710,2705,2710,2705,399
20240909,145500,11011400115,2705,2710,2710,2705,5520
20240909,145400,10996464825,2705,2705,2710,2705,3406
20240909,145300,10987242075,2705,2705,2710,2705,1123
20240909,145200,10984204210,2705,2705,2705,2705,3325
20240909,145100,10975210085,2700,2705,2705,2700,4514
20240909,145000,10963003175,2705,2700,2705,2700,1431
20240909,144900,10959132345,2700,2700,2705,2700,784
20240909,144800,10957015530,2700,2700,2700,2700,1455
20240909,144700,10953087030,2700,2700,2705,2700,6703
20240909,144600,10934987295,2705,2705,2705,2705,1264
20240909,144500,10931568175,2700,2705,2710,2700,550
20240909,144400,10930082015,2705,2705,2710,2705,3254
20240909,144300,10921279895,2705,2700,2705,2700,17572
20240909,144200,10873757040,2705,2710,2710,2705,7854
20240909,144100,10852500990,2710,2705,2715,2705,23068
20240909,144000,10789989765,2705,2705,2705,2705,1322
20240909,143900,10786413755,2705,2705,2705,2700,3224
20240909,143800,10777703035,2705,2700,2705,2700,1405
20240909,143700,10773902530,2705,2700,2710,2700,1062
20240909,143600,10771032630,2710,2705,2710,2700,5135
20240909,143500,10757152425,2705,2705,2705,2700,2558
20240909,143400,10750233905,2700,2705,2705,2700,7465
20240909,143300,10730041130,2710,2700,2710,2700,8335
20240909,143200,10707490055,2700,2705,2705,2700,1850
20240909,143100,10702485920,2700,2700,2705,2700,1107
20240909,143000,10699496825,2700,2700,2700,2695,566
20240909,142900,10697970125,2700,2695,2700,2695,1611
20240909,142800,10693625990,2695,2700,2700,2695,8901
20240909,142700,10669596585,2705,2705,2710,2705,2642
20240909,142600,10662449940,2705,2705,2705,2700,3085
20240909,142500,10654105320,2705,2700,2705,2695,3492
20240909,142400,10644677120,2700,2700,2700,2700,2214
20240909,142300,10638699320,2705,2700,2705,2700,594
20240909,142200,10637094125,2700,2695,2705,2690,8749
20240909,142100,10613485110,2700,2695,2700,2695,1872
20240909,142000,10608433520,2695,2695,2695,2690,3437
20240909,141900,10599173335,2695,2700,2700,2695,1611
20240909,141800,10594831640,2695,2695,2695,2695,657
20240909,141700,10593061025,2700,2695,2700,2690,1117
20240909,141600,10590051680,2695,2700,2700,2695,11283
20240909,141500,10559643705,2700,2695,2700,2695,1362
20240909,141400,10555973090,2695,2695,2695,2695,7419
20240909,141300,10535978885,2695,2700,2705,2695,13716
20240909,141200,10498943250,2700,2700,2705,2700,13872
20240909,141100,10461442815,2695,2700,2700,2695,4208
20240909,141000,10450085280,2700,2700,2700,2695,1667
20240909,140900,10445589380,2700,2705,2705,2700,3572
20240909,140800,10435943410,2705,2705,2710,2700,3702
20240909,140700,10425929785,2705,2710,2710,2700,16898
20240909,140600,10380213500,2705,2700,2710,2695,17741
20240909,140500,10332226475,2700,2700,2700,2700,2498
20240909,140400,10325481875,2695,2695,2700,2695,1366
20240909,140300,10321795480,2695,2695,2695,2695,1314
20240909,140200,10318254250,2695,2695,2695,2690,1437
20240909,140100,10314381560,2695,2690,2700,2690,3786
20240909,140000,10304190990,2690,2690,2695,2690,4663
20240909,135900,10291647420,2695,2690,2695,2690,9
20240909,135800,10291623190,2690,2690,2690,2690,1274
20240909,135700,10288196130,2695,2695,2695,2695,5
20240909,135600,10288182655,2695,2700,2700,2690,26908
20240909,135500,10215744245,2700,2700,2700,2695,1516
20240909,135400,10211658615,2700,2700,2700,2695,3935
20240909,135300,10201035115,2705,2705,2705,2700,6722
20240909,135200,10182875870,2705,2705,2705,2700,991
20240909,135100,10180195220,2700,2705,2705,2700,1541
20240909,135000,10176030730,2700,2705,2705,2700,3437
20240909,134900,10166749955,2705,2705,2705,2705,628
20240909,134800,10165051215,2705,2700,2705,2700,3730
20240909,134700,10154975770,2700,2695,2700,2695,2257
20240909,134600,10148886200,2695,2695,2695,2690,1383
20240909,134500,10145165825,2695,2695,2695,2695,1672
20240909,134400,10140659785,2700,2700,2700,2700,80
20240909,134300,10140443785,2700,2695,2700,2695,6624
20240909,134200,10122560495,2700,2700,2700,2700,664
20240909,134100,10120767695,2700,2700,2700,2700,764
20240909,134000,10118704895,2700,2695,2700,2695,2514
20240909,133900,10111929645,2695,2690,2695,2690,2315
20240909,133800,10105690985,2690,2690,2690,2690,2490
20240909,133700,10098992885,2690,2695,2695,2690,2434
20240909,133600,10092433755,2695,2700,2700,2695,1706
20240909,133500,10087833030,2700,2700,2700,2700,1863
20240909,133400,10082802930,2695,2700,2700,2695,408
20240909,133300,10081703360,2700,2700,2700,2695,2265
20240909,133200,10075591570,2695,2695,2700,2695,3388
20240909,133100,10066455660,2695,2690,2695,2690,1946
20240909,133000,10061215860,2690,2695,2695,2690,2050
20240909,132900,10055695705,2695,2695,2695,2695,1832
20240909,132800,10050758465,2695,2695,2700,2690,5102
20240909,132700,10037013830,2690,2695,2700,2690,3028
20240909,132600,10028853350,2700,2695,2700,2685,3376
20240909,132500,10019759815,2695,2690,2700,2685,3019
20240909,132400,10011638570,2685,2690,2700,2685,10274
20240909,132300,9984017580,2690,2700,2700,2690,3586
20240909,132200,9974352560,2700,2700,2700,2700,503
20240909,132100,9972994460,2700,2695,2700,2690,4414
20240909,132000,9961104820,2695,2695,2695,2690,321
20240909,131900,9960239735,2690,2695,2695,2690,1625
20240909,131800,9955863965,2690,2700,2700,2690,2519
20240909,131700,9949075565,2700,2700,2700,2695,145
20240909,131600,9948684285,2700,2695,2700,2690,2813
20240909,131500,9941112310,2695,2690,2695,2690,426
20240909,131400,9939965240,2690,2695,2695,2690,3804
20240909,131300,9929714300,2695,2695,2700,2690,7244
20240909,131200,9910189270,2695,2695,2695,2690,1660
20240909,131100,9905715575,2690,2685,2690,2685,2498
20240909,131000,9898997000,2690,2685,2690,2680,2257
20240909,130900,9892931775,2685,2685,2685,2685,92
20240909,130800,9892684755,2680,2680,2690,2675,2534
20240909,130700,9885895490,2680,2685,2685,2675,19634
20240909,130600,9833342790,2680,2680,2690,2680,3782
20240909,130500,9823207010,2675,2685,2690,2675,4814
20240909,130400,9810301015,2690,2685,2690,2675,10319
20240909,130300,9782665505,2680,2685,2685,2680,5457
20240909,130200,9768035725,2685,2685,2685,2680,5070
20240909,130100,9754441935,2685,2685,2685,2680,50
20240909,130000,9754307690,2680,2685,2685,2680,4593
20240909,125900,9741997165,2685,2690,2690,2685,2488
20240909,125800,9735314010,2685,2690,2690,2685,1349
20240909,125700,9731691150,2690,2685,2690,2685,937
20240909,125600,9729174475,2685,2690,2695,2685,3333
20240909,125500,9720222255,2695,2695,2695,2695,0
20240909,125400,9720222255,2695,2690,2695,2680,39639
20240909,125300,9613861555,2690,2695,2695,2690,5913
20240909,125200,9597955540,2690,2700,2700,2690,88
20240909,125100,9597718810,2690,2700,2700,2690,1885
20240909,125000,9592640095,2695,2690,2695,2690,10404
20240909,124900,9564651320,2695,2700,2700,2690,2733
20240909,124800,9557286520,2695,2700,2700,2695,1953
20240909,124700,9552014145,2695,2700,2705,2695,1988
20240909,124600,9546653355,2700,2695,2700,2690,1551
20240909,124500,9542472875,2690,2695,2695,2690,14003
20240909,124400,9504793850,2695,2700,2700,2695,700
20240909,124300,9502905350,2700,2695,2700,2690,845
20240909,124200,9500628055,2695,2695,2700,2695,1563
20240909,124100,9496414315,2700,2700,2700,2700,221
20240909,124000,9495817615,2700,2700,2700,2695,5539
20240909,123900,9480888475,2695,2695,2700,2695,184
20240909,123800,9480391780,2700,2705,2705,2700,72
20240909,123700,9480197375,2705,2695,2705,2685,6785
20240909,123600,9461940545,2690,2695,2695,2690,1120
20240909,123500,9458922685,2690,2700,2700,2685,19786
20240909,123400,9405690260,2700,2695,2700,2695,992
20240909,123300,9403012920,2695,2700,2700,2695,6108
20240909,123200,9386551610,2700,2700,2705,2695,3036
20240909,123100,9378358765,2700,2700,2700,2700,1129
20240909,123000,9375310465,2695,2700,2700,2695,1994
20240909,122900,9369929165,2695,2695,2695,2695,1872
20240909,122800,9364884125,2700,2700,2700,2695,107
20240909,122700,9364595255,2700,2700,2700,2690,3507
20240909,122600,9355139620,2690,2700,2700,2690,6302
20240909,122500,9338174530,2695,2695,2695,2695,2670
20240909,122400,9330978880,2700,2695,2700,2695,4045
20240909,122300,9320062470,2695,2700,2705,2695,4215
20240909,122200,9308693550,2700,2700,2700,2695,16367
20240909,122100,9264563255,2700,2705,2705,2700,1031
20240909,122000,9261774470,2700,2705,2705,2700,218
20240909,121900,9261185615,2700,2700,2705,2700,4348
20240909,121800,9249432045,2700,2705,2705,2700,929
20240909,121700,9246920340,2700,2700,2700,2695,1525
20240909,121600,9242802870,2700,2700,2705,2695,6762
20240909,121500,9224537905,2700,2705,2705,2700,1604
20240909,121400,9220207020,2700,2705,2710,2700,3793
20240909,121300,9209949060,2705,2700,2705,2700,406
20240909,121200,9208851010,2700,2705,2705,2700,4659
20240909,121100,9196255480,2705,2705,2710,2705,221
20240909,121000,9195657045,2710,2710,2710,2710,3866
20240909,120900,9185180185,2710,2710,2710,2710,8
20240909,120800,9185158505,2710,2710,2710,2705,3985
20240909,120700,9174362235,2715,2715,2715,2710,479
20240909,120600,9173062965,2715,2715,2715,2715,727
20240909,120500,9171089160,2715,2695,2715,2695,69117
20240909,120400,8983754795,2695,2705,2705,2695,2135
20240909,120300,8977980080,2705,2705,2705,2705,1096
20240909,120200,8975015400,2700,2700,2700,2690,14206
20240909,120100,8936716885,2705,2705,2705,2700,2002
20240909,120000,8931311475,2700,2705,2705,2700,1459
20240909,115900,8927371725,2705,2710,2710,2705,1624
20240909,115800,8922976250,2705,2710,2710,2705,3089
20240909,115700,8914609095,2710,2710,2710,2710,848
20240909,115600,8912311015,2705,2705,2710,2705,4287
20240909,115500,8900704040,2705,2705,2705,2705,0
20240909,115400,8900704040,2705,2705,2710,2705,649
20240909,115300,8898948435,2710,2710,2710,2705,1865
20240909,115200,8893894535,2710,2705,2710,2705,1160
20240909,115100,8890751275,2700,2705,2705,2700,2369
20240909,115000,8884352630,2705,2710,2710,2705,7718
20240909,114900,8863472640,2705,2710,2710,2705,105
20240909,114800,8863188180,2705,2705,2710,2705,1519
20240909,114700,8859079230,2710,2710,2710,2705,543
20240909,114600,8857608220,2710,2710,2715,2710,4125
20240909,114500,8846429460,2710,2715,2715,2710,7745
20240909,114400,8825401835,2715,2710,2715,2710,6438
20240909,114300,8807949565,2710,2715,2715,2710,4383
20240909,114200,8796069135,2710,2705,2710,2705,11770
20240909,114100,8764172525,2705,2710,2710,2705,3106
20240909,114000,8755756550,2710,2710,2710,2710,2206
20240909,113900,8749778290,2705,2705,2710,2705,4436
20240909,113800,8737771410,2705,2710,2710,2705,1553
20240909,113700,8733568035,2705,2710,2710,2705,4460
20240909,113600,8721484085,2710,2705,2710,2705,453
20240909,113500,8720258695,2705,2710,2710,2705,3225
20240909,113400,8711520070,2710,2710,2710,2705,1581
20240909,113300,8707242910,2710,2705,2710,2705,13177
20240909,113200,8671596125,2700,2700,2700,2695,10605
20240909,113100,8642963430,2700,2695,2700,2695,1013
20240909,113000,8640233390,2700,2700,2700,2695,1351
20240909,112900,8636587045,2690,2695,2695,2690,3400
20240909,112800,8627440760,2695,2695,2695,2695,60
20240909,112700,8627279060,2700,2695,2700,2695,873
20240909,112600,8624923820,2700,2695,2700,2695,8
20240909,112500,8624902245,2700,2700,2700,2700,207
20240909,112400,8624343345,2690,2695,2700,2690,3468
20240909,112300,8614998400,2695,2700,2700,2695,1881
20240909,112200,8609925375,2700,2700,2700,2700,5206
20240909,112100,8595869175,2700,2700,2700,2700,7666
20240909,112000,8575170975,2700,2705,2705,2700,3877
20240909,111900,8564689090,2705,2700,2705,2700,2757
20240909,111800,8557231655,2700,2705,2705,2700,2356
20240909,111700,8550859280,2705,2705,2705,2705,2045
20240909,111600,8545327555,2710,2710,2710,2705,816
20240909,111500,8543116795,2710,2710,2715,2705,1665
20240909,111400,8538603595,2710,2710,2710,2705,1250
20240909,111300,8535216515,2715,2710,2715,2710,13896
20240909,111200,8497513740,2710,2705,2710,2705,9859
20240909,111100,8470797510,2705,2700,2710,2700,5647
20240909,111000,8455532030,2700,2695,2700,2695,3016
20240909,110900,8447392265,2695,2695,2700,2695,213
20240909,110800,8446817250,2695,2700,2700,2695,1816
20240909,110700,8441918040,2700,2695,2700,2695,509
20240909,110600,8440546095,2695,2695,2700,2695,1313
20240909,110500,8437005050,2690,2695,2700,2690,1771
20240909,110400,8432232700,2690,2690,2695,2685,1184
20240909,110300,8429049380,2690,2695,2695,2685,649
20240909,110200,8427303450,2695,2700,2700,2695,2707
20240909,110100,8420006115,2705,2710,2710,2700,5210
20240909,110000,8405900855,2710,2700,2710,2695,11737
20240909,105900,8374133430,2700,2700,2705,2700,1697
20240909,105800,8369550530,2700,2700,2700,2700,3444
20240909,105700,8360251730,2700,2705,2705,2700,3130
20240909,105600,8351789075,2705,2700,2705,2695,2196
20240909,105500,8345861715,2705,2710,2710,2705,4480
20240909,105400,8333734470,2710,2690,2710,2690,18986
20240909,105300,8282516615,2690,2685,2695,2685,9964
20240909,105200,8255706595,2685,2670,2685,2670,5025
20240909,105100,8242246425,2675,2675,2680,2665,7428
20240909,105000,8222415250,2680,2675,2680,2675,4563
20240909,104900,8210195035,2675,2670,2675,2665,689
20240909,104800,8208355910,2670,2670,2675,2670,9923
20240909,104700,8181860785,2670,2675,2675,2670,6527
20240909,104600,8164428770,2670,2675,2675,2670,8886
20240909,104500,8140668670,2675,2680,2680,2675,1073
20240909,104400,8137795635,2680,2680,2680,2670,16740
20240909,104300,8092993295,2675,2685,2685,2675,4047
20240909,104200,8082146370,2680,2685,2690,2680,11083
20240909,104100,8052424500,2685,2690,2690,2685,5491
20240909,104000,8037655180,2685,2690,2690,2685,6439
20240909,103900,8020358480,2690,2690,2690,2690,1706
20240909,103800,8015769340,2690,2690,2690,2690,525
20240909,103700,8014357090,2690,2690,2690,2690,3030
20240909,103600,8006206390,2690,2690,2695,2690,2346
20240909,103500,7999895200,2690,2690,2695,2690,2699
20240909,103400,7992634815,2690,2685,2690,2685,2033
20240909,103300,7987171085,2685,2695,2695,2685,2330
20240909,103200,7980903265,2695,2690,2695,2690,4056
20240909,103100,7969985710,2690,2695,2695,2690,1410
20240909,103000,7966192470,2695,2685,2695,2685,3139
20240909,102900,7957750655,2680,2685,2685,2680,1996
20240909,102800,7952394470,2685,2675,2685,2675,2510
20240909,102700,7945668800,2675,2680,2680,2675,7882
20240909,102600,7924574875,2680,2675,2685,2675,18137
20240909,102500,7876029970,2675,2685,2685,2670,43436
20240909,102400,7759670255,2690,2690,2695,2685,37242
20240909,102300,7659492725,2695,2695,2700,2690,14416
20240909,102200,7620644875,2700,2695,2700,2695,4331
20240909,102100,7608967460,2700,2700,2705,2695,30480
20240909,102000,7526683770,2705,2705,2705,2700,1752
20240909,101900,7521952390,2705,2715,2715,2700,12274
20240909,101800,7488769635,2715,2705,2715,2705,683
20240909,101700,7486920645,2705,2720,2720,2700,12760
20240909,101600,7452425370,2720,2720,2720,2710,2492
20240909,101500,7445653630,2710,2710,2710,2710,1998
20240909,101400,7440239050,2710,2715,2725,2710,5623
20240909,101300,7424983510,2715,2715,2725,2710,9033
20240909,101200,7400462640,2715,2710,2720,2710,11721
20240909,101100,7368611870,2710,2715,2715,2710,3376
20240909,101000,7359461785,2715,2715,2715,2710,2395
20240909,100900,7352960900,2710,2715,2715,2705,1562
20240909,100800,7348726160,2715,2710,2715,2705,6262
20240909,100700,7331750010,2710,2715,2720,2710,5188
20240909,100600,7317667185,2715,2715,2720,2715,2473
20240909,100500,7310952905,2715,2720,2720,2715,8249
20240909,100400,7288550915,2720,2715,2720,2710,13370
20240909,100300,7252246670,2715,2705,2715,2705,8284
20240909,100200,7229808635,2705,2700,2710,2700,17967
20240909,100100,7181277960,2700,2705,2710,2700,4827
20240909,100000,7168233660,2705,2720,2720,2705,32289
20240909,095900,7080707345,2720,2720,2720,2715,6190
20240909,095800,7063870670,2720,2715,2720,2710,13885
20240909,095700,7026146480,2720,2720,2720,2715,3345
20240909,095600,7017062410,2720,2725,2725,2715,11820
20240909,095500,6984923105,2725,2720,2725,2715,24389
20240909,095400,6918562800,2715,2700,2720,2700,24856
20240909,095300,6851186350,2700,2695,2705,2695,2649
20240909,095200,6844029440,2695,2695,2700,2695,6826
20240909,095100,6825616495,2695,2705,2710,2695,2786
20240909,095000,6818096910,2700,2710,2710,2700,2835
20240909,094900,6810424415,2705,2710,2715,2705,3874
20240909,094800,6799928450,2710,2700,2710,2695,12791
20240909,094700,6765304700,2700,2690,2700,2690,16267
20240909,094600,6721477095,2695,2695,2695,2695,7234
20240909,094500,6701981465,2695,2690,2700,2690,3766
20240909,094400,6691836955,2690,2695,2700,2690,21725
20240909,094300,6633317885,2695,2705,2715,2695,15738
20240909,094200,6590776890,2705,2710,2715,2705,4454
20240909,094100,6578706895,2710,2700,2710,2695,3983
20240909,094000,6567958755,2695,2695,2700,2695,18517
20240909,093900,6518008910,2700,2695,2700,2690,7232
20240909,093800,6498516625,2695,2700,2700,2695,1668
20240909,093700,6494020610,2700,2695,2700,2690,3609
20240909,093600,6484294895,2695,2690,2695,2690,14965
20240909,093500,6444004980,2690,2700,2700,2685,18173
20240909,093400,6395043395,2700,2720,2725,2695,78991
20240909,093300,6180866710,2725,2730,2735,2710,24668
20240909,093200,6113723040,2730,2715,2730,2710,50085
20240909,093100,5977561680,2715,2710,2715,2710,6415
20240909,093000,5960163190,2710,2695,2710,2695,10980
20240909,092900,5930468985,2695,2690,2700,2690,4794
20240909,092800,5917552700,2690,2695,2695,2690,11733
20240909,092700,5885958220,2695,2710,2710,2695,12552
20240909,092600,5852040585,2705,2695,2715,2685,25093
20240909,092500,5784138290,2685,2710,2710,2685,16130
20240909,092400,5740668545,2695,2705,2715,2690,30045
20240909,092300,5659361300,2705,2685,2710,2680,46077
20240909,092200,5535082845,2685,2705,2710,2680,68433
20240909,092100,5350819650,2705,2710,2715,2705,23496
20240909,092000,5287116265,2710,2715,2720,2705,16239
20240909,091900,5243143780,2715,2715,2725,2705,18303
20240909,091800,5193464670,2720,2740,2740,2705,34433
20240909,091700,5099843650,2740,2740,2755,2710,103041
20240909,091600,4817618755,2740,2720,2745,2715,47098
20240909,091500,4689077075,2710,2730,2735,2710,57694
20240909,091400,4532059840,2730,2735,2745,2720,59814
20240909,091300,4368469045,2735,2720,2735,2700,120254
20240909,091200,4042127085,2720,2760,2760,2690,118007
20240909,091100,3721069070,2760,2735,2765,2735,224102
20240909,091000,3105804680,2735,2705,2735,2700,111279
20240909,090900,2803138535,2705,2700,2710,2680,37982
20240909,090800,2700730410,2700,2690,2710,2680,75927
20240909,090700,2495871915,2690,2710,2735,2680,159031
20240909,090600,2063829710,2710,2670,2710,2655,120876
20240909,090500,1738691630,2670,2670,2670,2645,45840
20240909,090400,1616788380,2670,2690,2695,2670,160190
20240909,090300,1186825480,2690,2665,2720,2650,177466
20240909,090200,709752825,2670,2660,2690,2625,104079
20240909,090100,432186720,2670,2600,2680,2590,51330
20240909,090000,296979050,2600,2575,2620,2565,113870