stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,204800,5196350105,2560,2560,2560,2560,22855
20240913,204700,5196350105,2560,2560,2560,2560,0
20240913,204600,5196350105,2560,2560,2560,2560,0
20240913,204500,5196350105,2560,2560,2560,2560,0
20240913,204400,5196350105,2560,2560,2560,2560,0
20240913,204300,5196350105,2560,2560,2560,2560,0
20240913,204200,5196350105,2560,2560,2560,2560,0
20240913,204100,5196350105,2560,2560,2560,2560,0
20240913,204000,5196350105,2560,2560,2560,2560,0
20240913,203900,5196350105,2560,2560,2560,2560,0
20240913,203800,5196350105,2560,2560,2560,2560,0
20240913,203700,5196350105,2560,2560,2560,2560,0
20240913,203600,5196350105,2560,2560,2560,2560,0
20240913,203500,5196350105,2560,2560,2560,2560,0
20240913,203400,5196350105,2560,2560,2560,2560,0
20240913,203300,5196350105,2560,2560,2560,2560,0
20240913,203200,5196350105,2560,2560,2560,2560,0
20240913,203100,5196350105,2560,2560,2560,2560,0
20240913,203000,5196350105,2560,2560,2560,2560,0
20240913,202900,5196350105,2560,2560,2560,2560,0
20240913,202800,5196350105,2560,2560,2560,2560,0
20240913,202700,5196350105,2560,2560,2560,2560,0
20240913,202600,5196350105,2560,2560,2560,2560,0
20240913,202500,5196350105,2560,2560,2560,2560,0
20240913,202400,5196350105,2560,2560,2560,2560,0
20240913,202300,5196350105,2560,2560,2560,2560,0
20240913,202200,5196350105,2560,2560,2560,2560,0
20240913,202100,5196350105,2560,2560,2560,2560,0
20240913,202000,5196350105,2560,2560,2560,2560,0
20240913,201900,5196350105,2560,2560,2560,2560,0
20240913,201800,5196350105,2560,2560,2560,2560,22855
20240913,201700,5196350105,2560,2560,2560,2560,0
20240913,201600,5196350105,2560,2560,2560,2560,0
20240913,201500,5196350105,2560,2560,2560,2560,0
20240913,201400,5196350105,2560,2560,2560,2560,0
20240913,201300,5196350105,2560,2560,2560,2560,0
20240913,201200,5196350105,2560,2560,2560,2560,0
20240913,201100,5196350105,2560,2560,2560,2560,0
20240913,201000,5196350105,2560,2560,2560,2560,0
20240913,200900,5196350105,2560,2560,2560,2560,0
20240913,200800,5196350105,2560,2560,2560,2560,0
20240913,200700,5196350105,2560,2560,2560,2560,0
20240913,200600,5196350105,2560,2560,2560,2560,0
20240913,200500,5196350105,2560,2560,2560,2560,0
20240913,200400,5196350105,2560,2560,2560,2560,0
20240913,200300,5196350105,2560,2560,2560,2560,0
20240913,200200,5196350105,2560,2560,2560,2560,0
20240913,200100,5196350105,2560,2560,2560,2560,0
20240913,200000,5196350105,2560,2560,2560,2560,0
20240913,195900,5196350105,2560,2560,2560,2560,0
20240913,195800,5196350105,2560,2560,2560,2560,0
20240913,195700,5196350105,2560,2560,2560,2560,0
20240913,195600,5196350105,2560,2560,2560,2560,0
20240913,195500,5196350105,2560,2560,2560,2560,0
20240913,195400,5196350105,2560,2560,2560,2560,0
20240913,195300,5196350105,2560,2560,2560,2560,0
20240913,195200,5196350105,2560,2560,2560,2560,0
20240913,195100,5196350105,2560,2560,2560,2560,0
20240913,195000,5196350105,2560,2560,2560,2560,0
20240913,194900,5196350105,2560,2560,2560,2560,0
20240913,194800,5196350105,2560,2560,2560,2560,22855
20240913,194700,5196350105,2560,2560,2560,2560,0
20240913,194600,5196350105,2560,2560,2560,2560,0
20240913,194500,5196350105,2560,2560,2560,2560,0
20240913,194400,5196350105,2560,2560,2560,2560,0
20240913,194300,5196350105,2560,2560,2560,2560,0
20240913,194200,5196350105,2560,2560,2560,2560,0
20240913,194100,5196350105,2560,2560,2560,2560,0
20240913,194000,5196350105,2560,2560,2560,2560,0
20240913,193900,5196350105,2560,2560,2560,2560,0
20240913,193800,5196350105,2560,2560,2560,2560,0
20240913,193700,5196350105,2560,2560,2560,2560,0
20240913,193600,5196350105,2560,2560,2560,2560,0
20240913,193500,5196350105,2560,2560,2560,2560,0
20240913,193400,5196350105,2560,2560,2560,2560,0
20240913,193300,5196350105,2560,2560,2560,2560,0
20240913,193200,5196350105,2560,2560,2560,2560,0
20240913,193100,5196350105,2560,2560,2560,2560,0
20240913,193000,5196350105,2560,2560,2560,2560,0
20240913,192900,5196350105,2560,2560,2560,2560,0
20240913,192800,5196350105,2560,2560,2560,2560,0
20240913,192700,5196350105,2560,2560,2560,2560,0
20240913,192600,5196350105,2560,2560,2560,2560,0
20240913,192500,5196350105,2560,2560,2560,2560,0
20240913,192400,5196350105,2560,2560,2560,2560,0
20240913,192300,5196350105,2560,2560,2560,2560,0
20240913,192200,5196350105,2560,2560,2560,2560,0
20240913,192100,5196350105,2560,2560,2560,2560,0
20240913,192000,5196350105,2560,2560,2560,2560,0
20240913,191900,5196350105,2560,2560,2560,2560,0
20240913,191800,5196350105,2560,2560,2560,2560,22855
20240913,191700,5196350105,2560,2560,2560,2560,0
20240913,191600,5196350105,2560,2560,2560,2560,0
20240913,191500,5196350105,2560,2560,2560,2560,0
20240913,191400,5196350105,2560,2560,2560,2560,0
20240913,191300,5196350105,2560,2560,2560,2560,0
20240913,191200,5196350105,2560,2560,2560,2560,0
20240913,191100,5196350105,2560,2560,2560,2560,0
20240913,191000,5196350105,2560,2560,2560,2560,0
20240913,190900,5196350105,2560,2560,2560,2560,0
20240913,190800,5196350105,2560,2560,2560,2560,0
20240913,190700,5196350105,2560,2560,2560,2560,0
20240913,190600,5196350105,2560,2560,2560,2560,0
20240913,190500,5196350105,2560,2560,2560,2560,0
20240913,190400,5196350105,2560,2560,2560,2560,0
20240913,190300,5196350105,2560,2560,2560,2560,0
20240913,190200,5196350105,2560,2560,2560,2560,0
20240913,190100,5196350105,2560,2560,2560,2560,0
20240913,190000,5196350105,2560,2560,2560,2560,0
20240913,185900,5196350105,2560,2560,2560,2560,0
20240913,185800,5196350105,2560,2560,2560,2560,0
20240913,185700,5196350105,2560,2560,2560,2560,0
20240913,185600,5196350105,2560,2560,2560,2560,0
20240913,185500,5196350105,2560,2560,2560,2560,0
20240913,185400,5196350105,2560,2560,2560,2560,0
20240913,185300,5196350105,2560,2560,2560,2560,0
20240913,185200,5196350105,2560,2560,2560,2560,0
20240913,185100,5196350105,2560,2560,2560,2560,0
20240913,185000,5196350105,2560,2560,2560,2560,0
20240913,184900,5196350105,2560,2560,2560,2560,0
20240913,184800,5196350105,2560,2560,2560,2560,22855
20240913,184700,5196350105,2560,2560,2560,2560,0
20240913,184600,5196350105,2560,2560,2560,2560,0
20240913,184500,5196350105,2560,2560,2560,2560,0
20240913,184400,5196350105,2560,2560,2560,2560,0
20240913,184300,5196350105,2560,2560,2560,2560,0
20240913,184200,5196350105,2560,2560,2560,2560,0
20240913,184100,5196350105,2560,2560,2560,2560,0
20240913,184000,5196350105,2560,2560,2560,2560,0
20240913,183900,5196350105,2560,2560,2560,2560,0
20240913,183800,5196350105,2560,2560,2560,2560,0
20240913,183700,5196350105,2560,2560,2560,2560,0
20240913,183600,5196350105,2560,2560,2560,2560,0
20240913,183500,5196350105,2560,2560,2560,2560,0
20240913,183400,5196350105,2560,2560,2560,2560,0
20240913,183300,5196350105,2560,2560,2560,2560,0
20240913,183200,5196350105,2560,2560,2560,2560,0
20240913,183100,5196350105,2560,2560,2560,2560,0
20240913,183000,5196350105,2560,2560,2560,2560,0
20240913,182900,5196350105,2560,2560,2560,2560,0
20240913,182800,5196350105,2560,2560,2560,2560,0
20240913,182700,5196350105,2560,2560,2560,2560,0
20240913,182600,5196350105,2560,2560,2560,2560,0
20240913,182500,5196350105,2560,2560,2560,2560,0
20240913,182400,5196350105,2560,2560,2560,2560,0
20240913,182300,5196350105,2560,2560,2560,2560,0
20240913,182200,5196350105,2560,2560,2560,2560,0
20240913,182100,5196350105,2560,2560,2560,2560,0
20240913,182000,5196350105,2560,2560,2560,2560,0
20240913,181900,5196350105,2560,2560,2560,2560,0
20240913,181800,5196350105,2560,2560,2560,2560,22855
20240913,181700,5196350105,2560,2560,2560,2560,0
20240913,181600,5196350105,2560,2560,2560,2560,0
20240913,181500,5196350105,2560,2560,2560,2560,0
20240913,181400,5196350105,2560,2560,2560,2560,0
20240913,181300,5196350105,2560,2560,2560,2560,0
20240913,181200,5196350105,2560,2560,2560,2560,0
20240913,181100,5196350105,2560,2560,2560,2560,0
20240913,181000,5196350105,2560,2560,2560,2560,0
20240913,180900,5196350105,2560,2560,2560,2560,0
20240913,180800,5196350105,2560,2560,2560,2560,0
20240913,180700,5196350105,2560,2560,2560,2560,0
20240913,180600,5196350105,2560,2560,2560,2560,0
20240913,180500,5196350105,2560,2560,2560,2560,0
20240913,180400,5196350105,2560,2560,2560,2560,0
20240913,180300,5196350105,2560,2560,2560,2560,0
20240913,180200,5196350105,2560,2560,2560,2560,0
20240913,180100,5196350105,2560,2560,2560,2560,0
20240913,180000,5196350105,2560,2560,2560,2560,0
20240913,175900,5196350105,2560,2560,2560,2560,0
20240913,175800,5196350105,2560,2560,2560,2560,0
20240913,175700,5196350105,2560,2560,2560,2560,0
20240913,175600,5196350105,2560,2560,2560,2560,0
20240913,175500,5196350105,2560,2560,2560,2560,0
20240913,175400,5196350105,2560,2560,2560,2560,0
20240913,175300,5196350105,2560,2560,2560,2560,0
20240913,175200,5196350105,2560,2560,2560,2560,0
20240913,175100,5196350105,2560,2560,2560,2560,0
20240913,175000,5196350105,2560,2560,2560,2560,0
20240913,174900,5196350105,2560,2560,2560,2560,0
20240913,174800,5196350105,2560,2560,2560,2560,22855
20240913,174700,5196350105,2560,2560,2560,2560,0
20240913,174600,5196350105,2560,2560,2560,2560,0
20240913,174500,5196350105,2560,2560,2560,2560,0
20240913,174400,5196350105,2560,2560,2560,2560,0
20240913,174300,5196350105,2560,2560,2560,2560,0
20240913,174200,5196350105,2560,2560,2560,2560,0
20240913,174100,5196350105,2560,2560,2560,2560,0
20240913,174000,5196350105,2560,2560,2560,2560,0
20240913,173900,5196350105,2560,2560,2560,2560,0
20240913,173800,5196350105,2560,2560,2560,2560,0
20240913,173700,5196350105,2560,2560,2560,2560,0
20240913,173600,5196350105,2560,2560,2560,2560,0
20240913,173500,5196350105,2560,2560,2560,2560,0
20240913,173400,5196350105,2560,2560,2560,2560,0
20240913,173300,5196350105,2560,2560,2560,2560,0
20240913,173200,5196350105,2560,2560,2560,2560,0
20240913,173100,5196350105,2560,2560,2560,2560,0
20240913,173000,5196350105,2560,2560,2560,2560,0
20240913,172900,5196350105,2560,2560,2560,2560,0
20240913,172800,5196350105,2560,2560,2560,2560,0
20240913,172700,5196350105,2560,2560,2560,2560,0
20240913,172600,5196350105,2560,2560,2560,2560,0
20240913,172500,5196350105,2560,2560,2560,2560,0
20240913,172400,5196350105,2560,2560,2560,2560,0
20240913,172300,5196350105,2560,2560,2560,2560,0
20240913,172200,5196350105,2560,2560,2560,2560,0
20240913,172100,5196350105,2560,2560,2560,2560,0
20240913,172000,5196350105,2560,2560,2560,2560,0
20240913,171900,5196350105,2560,2560,2560,2560,0
20240913,171800,5196350105,2560,2560,2560,2560,22855
20240913,171700,5196350105,2560,2560,2560,2560,0
20240913,171600,5196350105,2560,2560,2560,2560,0
20240913,171500,5196350105,2560,2560,2560,2560,0
20240913,171400,5196350105,2560,2560,2560,2560,0
20240913,171300,5196350105,2560,2560,2560,2560,0
20240913,171200,5196350105,2560,2560,2560,2560,0
20240913,171100,5196350105,2560,2560,2560,2560,0
20240913,171000,5196350105,2560,2560,2560,2560,0
20240913,170900,5196350105,2560,2560,2560,2560,0
20240913,170800,5196350105,2560,2560,2560,2560,0
20240913,170700,5196350105,2560,2560,2560,2560,0
20240913,170600,5196350105,2560,2560,2560,2560,0
20240913,170500,5196350105,2560,2560,2560,2560,0
20240913,170400,5196350105,2560,2560,2560,2560,0
20240913,170300,5196350105,2560,2560,2560,2560,0
20240913,170200,5196350105,2560,2560,2560,2560,0
20240913,170100,5196350105,2560,2560,2560,2560,0
20240913,170000,5196350105,2560,2560,2560,2560,0
20240913,165900,5196350105,2560,2560,2560,2560,0
20240913,165800,5196350105,2560,2560,2560,2560,0
20240913,165700,5196350105,2560,2560,2560,2560,0
20240913,165600,5196350105,2560,2560,2560,2560,0
20240913,165500,5196350105,2560,2560,2560,2560,0
20240913,165400,5196350105,2560,2560,2560,2560,0
20240913,165300,5196350105,2560,2560,2560,2560,0
20240913,165200,5196350105,2560,2560,2560,2560,0
20240913,165100,5196350105,2560,2560,2560,2560,0
20240913,165000,5196350105,2560,2560,2560,2560,0
20240913,164900,5196350105,2560,2560,2560,2560,0
20240913,164800,5196350105,2560,2560,2560,2560,22855
20240913,164700,5196350105,2560,2560,2560,2560,0
20240913,164600,5196350105,2560,2560,2560,2560,0
20240913,164500,5196350105,2560,2560,2560,2560,0
20240913,164400,5196350105,2560,2560,2560,2560,0
20240913,164300,5196350105,2560,2560,2560,2560,0
20240913,164200,5196350105,2560,2560,2560,2560,0
20240913,164100,5196350105,2560,2560,2560,2560,0
20240913,164000,5196350105,2560,2560,2560,2560,0
20240913,163900,5196350105,2560,2560,2560,2560,0
20240913,163800,5196350105,2560,2560,2560,2560,0
20240913,163700,5196350105,2560,2560,2560,2560,0
20240913,163600,5196350105,2560,2560,2560,2560,0
20240913,163500,5196350105,2560,2560,2560,2560,0
20240913,163400,5196350105,2560,2560,2560,2560,0
20240913,163300,5196350105,2560,2560,2560,2560,0
20240913,163200,5196350105,2560,2560,2560,2560,0
20240913,163100,5196350105,2560,2560,2560,2560,0
20240913,163000,5196350105,2560,2560,2560,2560,0
20240913,162900,5196350105,2560,2560,2560,2560,0
20240913,162800,5196350105,2560,2560,2560,2560,0
20240913,162700,5196350105,2560,2560,2560,2560,0
20240913,162600,5196350105,2560,2560,2560,2560,0
20240913,162500,5196350105,2560,2560,2560,2560,0
20240913,162400,5196350105,2560,2560,2560,2560,0
20240913,162300,5196350105,2560,2560,2560,2560,0
20240913,162200,5196350105,2560,2560,2560,2560,0
20240913,162100,5196350105,2560,2560,2560,2560,0
20240913,162000,5196350105,2560,2560,2560,2560,0
20240913,161900,5196350105,2560,2560,2560,2560,0
20240913,161800,5196350105,2560,2560,2560,2560,22855
20240913,161700,5196350105,2560,2560,2560,2560,0
20240913,161600,5196350105,2560,2560,2560,2560,0
20240913,161500,5196350105,2560,2560,2560,2560,0
20240913,161400,5196350105,2560,2560,2560,2560,0
20240913,161300,5196350105,2560,2560,2560,2560,0
20240913,161200,5196350105,2560,2560,2560,2560,0
20240913,161100,5196350105,2560,2560,2560,2560,0
20240913,161000,5196350105,2560,2560,2560,2560,0
20240913,160900,5196350105,2560,2560,2560,2560,0
20240913,160800,5196350105,2560,2560,2560,2560,0
20240913,160700,5196350105,2560,2560,2560,2560,0
20240913,160600,5196350105,2560,2560,2560,2560,0
20240913,160500,5196350105,2560,2560,2560,2560,0
20240913,160400,5196350105,2560,2560,2560,2560,0
20240913,160300,5196350105,2560,2560,2560,2560,0
20240913,160200,5196350105,2560,2560,2560,2560,0
20240913,160100,5196350105,2560,2560,2560,2560,0
20240913,160000,5196350105,2560,2560,2560,2560,0
20240913,155900,5196350105,2560,2560,2560,2560,0
20240913,155800,5196350105,2560,2560,2560,2560,0
20240913,155700,5196350105,2560,2560,2560,2560,0
20240913,155600,5196350105,2560,2560,2560,2560,0
20240913,155500,5196350105,2560,2560,2560,2560,0
20240913,155400,5196350105,2560,2560,2560,2560,0
20240913,155300,5196350105,2560,2560,2560,2560,0
20240913,155200,5196350105,2560,2560,2560,2560,0
20240913,155100,5196350105,2560,2560,2560,2560,0
20240913,155000,5196350105,2560,2560,2560,2560,0
20240913,154900,5196350105,2560,2560,2560,2560,0
20240913,154800,5196350105,2560,2560,2560,2560,22855
20240913,154700,5196350105,2560,2560,2560,2560,0
20240913,154600,5196350105,2560,2560,2560,2560,0
20240913,154500,5196350105,2560,2560,2560,2560,0
20240913,154400,5196350105,2560,2560,2560,2560,0
20240913,154300,5196350105,2560,2560,2560,2560,0
20240913,154200,5196350105,2560,2560,2560,2560,0
20240913,154100,5196350105,2560,2560,2560,2560,0
20240913,154000,5196350105,2560,2560,2560,2560,0
20240913,153900,5196350105,2560,2560,2560,2560,0
20240913,153800,5196350105,2560,2560,2560,2560,0
20240913,153700,5196350105,2560,2560,2560,2560,0
20240913,153600,5196350105,2560,2560,2560,2560,0
20240913,153500,5196350105,2560,2560,2560,2560,0
20240913,153400,5196350105,2560,2560,2560,2560,0
20240913,153300,5196350105,2560,2560,2560,2560,0
20240913,153200,5196350105,2560,2560,2560,2560,0
20240913,153100,5196350105,2560,2560,2560,2560,0
20240913,153000,5196350105,2560,2560,2560,2560,22855
20240913,152900,5137841305,2570,2570,2570,2570,0
20240913,152800,5137841305,2570,2570,2570,2570,0
20240913,152700,5137841305,2570,2570,2570,2570,0
20240913,152600,5137841305,2570,2570,2570,2570,0
20240913,152500,5137841305,2570,2570,2570,2570,0
20240913,152400,5137841305,2570,2570,2570,2570,0
20240913,152300,5137841305,2570,2570,2570,2570,0
20240913,152200,5137841305,2570,2570,2570,2570,0
20240913,152100,5137841305,2570,2570,2570,2570,0
20240913,152000,5137841305,2570,2570,2570,2570,0
20240913,151900,5137841305,2570,2570,2570,2560,5177
20240913,151800,5124554285,2570,2565,2570,2565,3565
20240913,151700,5115410050,2565,2570,2570,2565,8972
20240913,151600,5092375260,2570,2565,2570,2565,7186
20240913,151500,5073943120,2565,2565,2570,2565,697
20240913,151400,5072155200,2565,2565,2565,2560,3285
20240913,151300,5063731425,2565,2560,2570,2560,3597
20240913,151200,5054507610,2560,2565,2565,2560,5040
20240913,151100,5041587550,2560,2565,2570,2560,465
20240913,151000,5040395725,2560,2565,2565,2560,2661
20240913,150900,5033576145,2565,2570,2570,2560,1390
20240913,150800,5030011190,2565,2570,2570,2565,31145
20240913,150700,4949987120,2570,2580,2580,2570,5906
20240913,150600,4934781480,2580,2580,2580,2575,1356
20240913,150500,4931288000,2580,2570,2580,2570,6780
20240913,150400,4913829990,2570,2575,2575,2570,4375
20240913,150300,4902581330,2575,2575,2575,2570,291
20240913,150200,4901833005,2570,2575,2575,2570,8247
20240913,150100,4880636160,2575,2575,2575,2570,4411
20240913,150000,4869288035,2575,2575,2575,2575,321
20240913,145900,4868461460,2575,2570,2575,2570,188
20240913,145800,4867978225,2570,2570,2570,2570,2335
20240913,145700,4861977275,2575,2575,2575,2570,1514
20240913,145600,4858078825,2575,2575,2575,2575,2990
20240913,145500,4850379575,2575,2575,2575,2575,1714
20240913,145400,4845966025,2575,2575,2575,2570,540
20240913,145300,4844575530,2575,2575,2575,2575,1113
20240913,145200,4841709555,2575,2575,2575,2570,495
20240913,145100,4840434935,2575,2580,2580,2575,5086
20240913,145000,4827338045,2580,2575,2580,2575,522
20240913,144900,4825992785,2575,2575,2580,2575,2108
20240913,144800,4820564645,2575,2580,2580,2575,1821
20240913,144700,4815874950,2580,2585,2585,2580,748
20240913,144600,4813944850,2585,2585,2585,2575,2205
20240913,144500,4808260275,2585,2585,2590,2585,6718
20240913,144400,4790891765,2585,2590,2590,2585,932
20240913,144300,4788481645,2585,2595,2595,2585,4930
20240913,144200,4775697925,2600,2580,2600,2580,30684
20240913,144100,4696132845,2575,2575,2575,2575,2562
20240913,144000,4689535695,2575,2580,2580,2575,680
20240913,143900,4687784045,2580,2580,2585,2575,8486
20240913,143800,4665897095,2585,2585,2590,2580,4147
20240913,143700,4655158770,2590,2595,2595,2580,5736
20240913,143600,4640276130,2585,2590,2605,2585,38999
20240913,143500,4538838180,2590,2575,2595,2575,30508
20240913,143400,4460002905,2575,2575,2575,2570,4156
20240913,143300,4449312805,2570,2575,2575,2570,2044
20240913,143200,4444052485,2570,2575,2585,2570,11920
20240913,143100,4413317715,2570,2560,2570,2555,24357
20240913,143000,4350796945,2560,2555,2560,2555,3982
20240913,142900,4340603210,2555,2555,2555,2555,2183
20240913,142800,4335025645,2560,2555,2560,2555,2508
20240913,142700,4328616160,2555,2555,2555,2555,100
20240913,142600,4328360660,2555,2555,2555,2555,80
20240913,142500,4328156260,2550,2555,2555,2550,1266
20240913,142400,4324927730,2555,2555,2555,2550,1043
20240913,142300,4322267300,2550,2555,2555,2550,1219
20240913,142200,4319158145,2555,2555,2555,2550,7135
20240913,142100,4300961160,2555,2555,2560,2555,372
20240913,142000,4300010675,2555,2555,2560,2555,3595
20240913,141900,4290811695,2555,2555,2555,2550,1511
20240913,141800,4286952165,2555,2555,2555,2550,531
20240913,141700,4285596960,2555,2555,2555,2555,4151
20240913,141600,4274991155,2555,2560,2560,2555,12605
20240913,141500,4242785215,2560,2560,2560,2560,293
20240913,141400,4242035135,2560,2560,2560,2555,1400
20240913,141300,4238452120,2560,2560,2560,2560,2083
20240913,141200,4233119640,2560,2560,2565,2560,1961
20240913,141100,4228099380,2560,2565,2565,2560,1631
20240913,141000,4223923720,2565,2565,2565,2560,4851
20240913,140900,4211504155,2560,2565,2565,2560,197
20240913,140800,4210998855,2565,2560,2565,2555,2004
20240913,140700,4205872965,2560,2565,2565,2560,7431
20240913,140600,4186849595,2565,2565,2565,2565,153
20240913,140500,4186457150,2565,2560,2565,2560,1721
20240913,140400,4182042910,2565,2560,2565,2560,7195
20240913,140300,4163621710,2555,2560,2560,2550,1795
20240913,140200,4159035705,2560,2560,2560,2550,2503
20240913,140100,4152638675,2555,2550,2555,2550,8877
20240913,140000,4129969905,2550,2550,2550,2550,1105
20240913,135900,4127152155,2545,2545,2545,2545,1798
20240913,135800,4122576245,2550,2555,2555,2550,3490
20240913,135700,4113676575,2555,2550,2555,2550,4301
20240913,135600,4102707520,2550,2555,2555,2550,371
20240913,135500,4101760965,2555,2550,2555,2550,2728
20240913,135400,4094799045,2545,2550,2550,2545,7053
20240913,135300,4076833920,2550,2555,2555,2550,1449
20240913,135200,4073138965,2555,2545,2555,2545,3510
20240913,135100,4064190370,2550,2545,2550,2545,2619
20240913,135000,4057512920,2550,2550,2550,2550,347
20240913,134900,4056628070,2550,2550,2550,2550,177
20240913,134800,4056176720,2550,2550,2550,2550,1476
20240913,134700,4052412920,2550,2550,2550,2550,2569
20240913,134600,4045861970,2550,2550,2550,2550,133
20240913,134500,4045522820,2550,2550,2550,2550,200
20240913,134400,4045012820,2550,2550,2550,2550,1197
20240913,134300,4041960470,2550,2550,2550,2550,10915
20240913,134200,4014127220,2550,2545,2550,2540,12968
20240913,134100,3981072985,2545,2540,2545,2540,4587
20240913,134000,3969419405,2535,2535,2535,2535,400
20240913,133900,3968405405,2535,2535,2535,2535,1009
20240913,133800,3965847590,2540,2535,2540,2535,142
20240913,133700,3965487105,2535,2535,2535,2530,1455
20240913,133600,3961798915,2535,2535,2535,2535,148
20240913,133500,3961423735,2540,2535,2540,2530,16705
20240913,133400,3919127940,2535,2540,2540,2535,1106
20240913,133300,3916323730,2535,2540,2540,2535,763
20240913,133200,3914385855,2540,2540,2540,2535,2393
20240913,133100,3908313725,2540,2545,2545,2540,585
20240913,133000,3906827275,2545,2545,2545,2545,204
20240913,132900,3906308095,2540,2545,2545,2540,2313
20240913,132800,3900432065,2545,2540,2545,2540,275
20240913,132700,3899732815,2540,2545,2545,2540,301
20240913,132600,3898966775,2545,2545,2545,2545,4151
20240913,132500,3888402480,2545,2545,2545,2540,111
20240913,132400,3888120485,2545,2545,2545,2545,300
20240913,132300,3887356985,2545,2545,2545,2540,1107
20240913,132200,3884542170,2540,2540,2540,2535,1150
20240913,132100,3881621435,2540,2535,2540,2535,1505
20240913,132000,3877801605,2540,2535,2540,2535,4689
20240913,131900,3865914975,2535,2535,2535,2535,1544
20240913,131800,3862000935,2540,2535,2540,2535,1015
20240913,131700,3859425335,2535,2540,2540,2535,1025
20240913,131600,3856824335,2540,2540,2540,2535,319
20240913,131500,3856014325,2540,2540,2540,2540,888
20240913,131400,3853758805,2540,2540,2540,2540,821
20240913,131300,3851673465,2540,2540,2540,2540,2409
20240913,131200,3845554605,2540,2540,2540,2540,55
20240913,131100,3845414905,2545,2540,2545,2540,206
20240913,131000,3844891375,2535,2540,2540,2535,650
20240913,130900,3843243475,2540,2540,2540,2540,1420
20240913,130800,3839636675,2540,2540,2540,2535,729
20240913,130700,3837785020,2540,2540,2540,2535,1961
20240913,130600,3832805085,2540,2540,2540,2535,1428
20240913,130500,3829178565,2540,2535,2540,2535,118
20240913,130400,3828879345,2535,2535,2535,2535,1390
20240913,130300,3825355695,2535,2535,2535,2535,1087
20240913,130200,3822600150,2535,2540,2540,2530,358
20240913,130100,3821693110,2530,2535,2535,2530,1600
20240913,130000,3817642560,2530,2530,2530,2530,0
20240913,125900,3817642560,2530,2545,2545,2530,1053
20240913,125800,3814978415,2530,2540,2540,2530,13569
20240913,125700,3780633400,2545,2540,2545,2540,332
20240913,125600,3779789050,2540,2535,2540,2535,2200
20240913,125500,3774212045,2545,2535,2545,2535,3088
20240913,125400,3766383550,2535,2545,2545,2535,52
20240913,125300,3766251710,2535,2540,2540,2535,2300
20240913,125200,3760416210,2540,2535,2540,2530,2612
20240913,125100,3753802965,2535,2540,2540,2535,951
20240913,125000,3751392175,2540,2545,2545,2530,15905
20240913,124900,3711062600,2550,2545,2550,2540,24208
20240913,124800,3649513690,2545,2545,2545,2545,1445
20240913,124700,3645836165,2545,2545,2545,2545,5
20240913,124600,3645823440,2545,2545,2545,2545,256
20240913,124500,3645171920,2550,2550,2550,2550,22
20240913,124400,3645115820,2550,2545,2550,2545,2331
20240913,124300,3639177130,2545,2540,2545,2540,563
20240913,124200,3637744475,2545,2550,2550,2545,1721
20240913,124100,3633364200,2550,2550,2550,2545,1331
20240913,124000,3629975150,2550,2545,2550,2545,112
20240913,123900,3629690100,2545,2545,2545,2545,2009
20240913,123800,3624577195,2545,2550,2550,2540,1378
20240913,123700,3621074560,2540,2545,2545,2540,2068
20240913,123600,3615812620,2545,2545,2545,2545,1388
20240913,123500,3612280160,2545,2545,2545,2545,0
20240913,123400,3612280160,2545,2545,2545,2545,858
20240913,123300,3610096550,2545,2550,2550,2545,871
20240913,123200,3607879300,2550,2550,2550,2545,7282
20240913,123100,3589345970,2550,2550,2550,2545,175
20240913,123000,3588899975,2550,2550,2550,2545,1114
20240913,122900,3586061720,2545,2545,2550,2545,866
20240913,122800,3583855960,2550,2550,2550,2545,4277
20240913,122700,3572970200,2550,2550,2550,2545,1479
20240913,122600,3569200945,2550,2550,2550,2550,435
20240913,122500,3568091695,2550,2550,2550,2545,572
20240913,122400,3566634045,2550,2545,2550,2545,1279
20240913,122300,3563372645,2545,2545,2545,2545,15
20240913,122200,3563334470,2545,2545,2545,2545,1464
20240913,122100,3559608590,2545,2545,2545,2545,351
20240913,122000,3558715295,2545,2545,2545,2540,1021
20240913,121900,3556121890,2540,2540,2540,2540,5426
20240913,121800,3542339850,2545,2545,2545,2535,4103
20240913,121700,3531923975,2540,2545,2545,2540,1414
20240913,121600,3528327345,2545,2545,2545,2540,3409
20240913,121500,3519651970,2540,2545,2545,2540,1938
20240913,121400,3514728630,2545,2545,2545,2545,151
20240913,121300,3514344335,2540,2540,2545,2540,2112
20240913,121200,3508979845,2540,2540,2540,2540,5869
20240913,121100,3494072585,2540,2540,2540,2540,330
20240913,121000,3493234385,2545,2545,2545,2540,1823
20240913,120900,3488594865,2545,2540,2545,2540,1359
20240913,120800,3485140225,2540,2545,2545,2540,174
20240913,120700,3484698170,2545,2545,2545,2540,2225
20240913,120600,3479035795,2545,2550,2550,2545,3092
20240913,120500,3471166195,2550,2545,2550,2545,460
20240913,120400,3469995475,2545,2545,2550,2545,31
20240913,120300,3469916575,2545,2550,2550,2545,238
20240913,120200,3469310835,2550,2540,2550,2540,962
20240913,120100,3466867285,2545,2545,2545,2540,3400
20240913,120000,3458215545,2545,2545,2550,2545,1727
20240913,115900,3453817780,2545,2540,2545,2540,1514
20240913,115800,3449966720,2540,2535,2540,2535,5167
20240913,115700,3436850465,2540,2540,2540,2540,416
20240913,115600,3435793825,2530,2530,2535,2530,5156
20240913,115500,3422723990,2530,2535,2535,2530,1125
20240913,115400,3419877115,2535,2530,2535,2530,4342
20240913,115300,3408888650,2530,2535,2535,2530,6725
20240913,115200,3391850830,2535,2535,2540,2535,4589
20240913,115100,3380217475,2535,2535,2535,2530,3465
20240913,115000,3371448950,2535,2535,2535,2530,8303
20240913,114900,3350438585,2530,2535,2540,2530,8101
20240913,114800,3329934400,2535,2535,2540,2535,18601
20240913,114700,3282780365,2535,2535,2540,2535,9075
20240913,114600,3259774040,2540,2540,2540,2535,10692
20240913,114500,3232636390,2540,2535,2540,2535,1199
20240913,114400,3229594915,2540,2540,2545,2540,16095
20240913,114300,3188712865,2540,2545,2550,2540,4215
20240913,114200,3178003710,2545,2550,2550,2545,2602
20240913,114100,3171381600,2545,2545,2545,2540,4222
20240913,114000,3160643100,2545,2540,2550,2540,4032
20240913,113900,3150381870,2545,2550,2550,2545,2409
20240913,113800,3144250850,2545,2545,2550,2545,1426
20240913,113700,3140621525,2545,2550,2550,2545,3989
20240913,113600,3130469365,2550,2550,2550,2545,137
20240913,113500,3130120265,2540,2550,2550,2540,21700
20240913,113400,3074953200,2550,2550,2550,2545,963
20240913,113300,3072497825,2550,2550,2550,2550,1687
20240913,113200,3068195975,2545,2545,2545,2545,0
20240913,113100,3068195975,2545,2545,2550,2545,13378
20240913,113000,3034098670,2545,2545,2545,2545,1835
20240913,112900,3029428595,2545,2545,2550,2545,28212
20240913,112800,2957563545,2545,2550,2555,2545,7680
20240913,112700,2938014915,2550,2550,2550,2545,5606
20240913,112600,2923729065,2555,2560,2560,2555,832
20240913,112500,2921599345,2560,2550,2560,2550,54779
20240913,112400,2781906315,2555,2550,2555,2550,750
20240913,112300,2779993010,2550,2555,2555,2550,1152
20240913,112200,2777050150,2555,2555,2555,2550,6800
20240913,112100,2759687650,2560,2565,2565,2560,233
20240913,112000,2759091005,2565,2560,2565,2550,48259
20240913,111900,2635721070,2555,2560,2560,2555,14
20240913,111800,2635685280,2560,2560,2560,2555,512
20240913,111700,2634376365,2560,2560,2560,2560,7676
20240913,111600,2614725805,2565,2560,2565,2560,702
20240913,111500,2612928675,2560,2560,2560,2560,1361
20240913,111400,2609444515,2565,2565,2565,2560,764
20240913,111300,2607484905,2565,2565,2565,2560,994
20240913,111200,2604940220,2560,2560,2560,2560,280
20240913,111100,2604223420,2560,2560,2560,2560,410
20240913,111000,2603173820,2560,2560,2565,2560,3539
20240913,110900,2594113955,2560,2565,2565,2560,2009
20240913,110800,2588968165,2565,2565,2565,2565,20
20240913,110700,2588916865,2565,2565,2565,2565,1080
20240913,110600,2586146665,2565,2565,2565,2560,2530
20240913,110500,2579669780,2560,2560,2560,2560,500
20240913,110400,2578389780,2560,2560,2560,2560,610
20240913,110300,2576828180,2560,2565,2565,2560,1610
20240913,110200,2572703530,2565,2565,2565,2565,10
20240913,110100,2572677880,2570,2560,2570,2560,493
20240913,110000,2571415530,2560,2570,2570,2560,2088
20240913,105900,2566067680,2575,2575,2575,2575,29
20240913,105800,2565993005,2575,2565,2575,2565,1662
20240913,105700,2561721770,2565,2565,2565,2565,5271
20240913,105600,2548201655,2555,2560,2560,2555,2234
20240913,105500,2542482675,2560,2560,2560,2560,496
20240913,105400,2541212915,2560,2560,2560,2560,4794
20240913,105300,2528940275,2565,2565,2565,2565,120
20240913,105200,2528632475,2565,2560,2565,2560,6910
20240913,105100,2510940355,2560,2565,2565,2560,7961
20240913,105000,2490559435,2560,2565,2565,2560,316
20240913,104900,2489750395,2565,2565,2565,2560,1947
20240913,104800,2484760340,2570,2570,2570,2565,734
20240913,104700,2482877560,2565,2560,2570,2560,17122
20240913,104600,2439044735,2570,2570,2570,2560,18221
20240913,104500,2392307990,2570,2575,2575,2565,7187
20240913,104400,2373837790,2575,2570,2575,2570,3488
20240913,104300,2364873125,2570,2575,2575,2570,233
20240913,104200,2364273405,2575,2570,2575,2570,383
20240913,104100,2363287940,2575,2575,2575,2575,200
20240913,104000,2362772940,2575,2575,2575,2575,1081
20240913,103900,2359989365,2575,2575,2580,2575,1561
20240913,103800,2355969775,2575,2575,2575,2575,3005
20240913,103700,2348231900,2575,2570,2575,2570,191
20240913,103600,2347740875,2570,2575,2575,2570,87
20240913,103500,2347517265,2575,2570,2575,2570,2079
20240913,103400,2342174035,2570,2570,2570,2565,233
20240913,103300,2341575230,2575,2565,2575,2565,792
20240913,103200,2339540085,2565,2570,2570,2565,186
20240913,103100,2339062165,2570,2570,2570,2565,1215
20240913,103000,2335940115,2570,2565,2570,2565,1187
20240913,102900,2332895015,2560,2565,2565,2560,2868
20240913,102800,2325543565,2565,2565,2565,2560,12989
20240913,102700,2292245790,2565,2565,2565,2560,1153
20240913,102600,2289290845,2565,2560,2565,2560,582
20240913,102500,2287798165,2560,2565,2565,2560,3734
20240913,102400,2278228235,2560,2560,2565,2560,1343
20240913,102300,2274785565,2560,2565,2565,2555,9939
20240913,102200,2249343925,2565,2565,2565,2555,2758
20240913,102100,2242282075,2565,2560,2565,2560,2570
20240913,102000,2235702870,2560,2560,2560,2555,3114
20240913,101900,2227731530,2560,2560,2560,2555,2172
20240913,101800,2222179060,2560,2565,2565,2560,10782
20240913,101700,2194576140,2565,2565,2565,2560,908
20240913,101600,2192250620,2560,2565,2565,2560,782
20240913,101500,2190246620,2555,2565,2570,2555,3916
20240913,101400,2180216380,2560,2565,2570,2560,15126
20240913,101300,2141475885,2565,2570,2575,2565,8083
20240913,101200,2120729535,2575,2560,2575,2560,17254
20240913,101100,2076429035,2560,2560,2560,2555,12657
20240913,101000,2044085720,2560,2575,2575,2550,73424
20240913,100900,1856195240,2575,2575,2580,2575,2634
20240913,100800,1849412390,2580,2575,2580,2575,1936
20240913,100700,1844424690,2575,2575,2575,2565,8763
20240913,100600,1821906600,2575,2585,2585,2570,57559
20240913,100500,1673762300,2585,2585,2585,2580,4502
20240913,100400,1662134475,2585,2580,2585,2580,270
20240913,100300,1661437195,2585,2580,2585,2580,1209
20240913,100200,1658314480,2580,2580,2590,2580,3476
20240913,100100,1649346200,2585,2590,2600,2585,3517
20240913,100000,1640220070,2590,2585,2590,2580,4894
20240913,095900,1627584175,2585,2585,2585,2580,2135
20240913,095800,1622065300,2585,2580,2585,2580,6301
20240913,095700,1605806975,2580,2580,2580,2575,1594
20240913,095600,1601694955,2580,2580,2580,2575,3544
20240913,095500,1592551455,2580,2585,2585,2580,8819
20240913,095400,1569782360,2580,2595,2595,2580,48134
20240913,095300,1445316555,2600,2595,2600,2595,3426
20240913,095200,1436426015,2595,2595,2595,2595,1403
20240913,095100,1432785230,2600,2595,2600,2595,1671
20240913,095000,1428445905,2595,2600,2600,2595,2637
20240913,094900,1421599620,2600,2600,2600,2600,113
20240913,094800,1421305820,2600,2595,2600,2590,2694
20240913,094700,1414323335,2595,2590,2595,2590,1751
20240913,094600,1409780460,2590,2595,2595,2590,4726
20240913,094500,1397534985,2595,2590,2595,2585,5804
20240913,094400,1382502975,2595,2595,2595,2590,1496
20240913,094300,1378626570,2595,2600,2600,2595,701
20240913,094200,1376807245,2600,2595,2600,2595,442
20240913,094100,1375660175,2595,2600,2600,2590,4104
20240913,094000,1365019365,2600,2600,2600,2595,740
20240913,093900,1363099010,2600,2595,2605,2595,552
20240913,093800,1361665770,2600,2610,2610,2600,3233
20240913,093700,1353252505,2610,2605,2610,2605,2630
20240913,093600,1346401350,2605,2605,2610,2605,2485
20240913,093500,1339925920,2610,2605,2610,2605,3371
20240913,093400,1331135890,2605,2600,2610,2600,12159
20240913,093300,1299477725,2600,2600,2600,2590,10984
20240913,093200,1271001825,2600,2600,2605,2600,9141
20240913,093100,1247234800,2600,2595,2600,2590,2230
20240913,093000,1241449485,2595,2590,2595,2585,849
20240913,092900,1239250085,2585,2580,2590,2580,8137
20240913,092800,1218179630,2585,2585,2585,2580,13410
20240913,092700,1183535100,2585,2580,2585,2580,6801
20240913,092600,1165988515,2585,2580,2585,2580,10005
20240913,092500,1140175605,2580,2585,2585,2580,12475
20240913,092400,1107961960,2585,2585,2590,2580,1299
20240913,092300,1104600795,2585,2585,2590,2585,4050
20240913,092200,1094131495,2585,2585,2590,2580,3429
20240913,092100,1085269225,2585,2590,2590,2580,10178
20240913,092000,1058980805,2590,2580,2590,2580,1639
20240913,091900,1054745670,2580,2580,2585,2580,1669
20240913,091800,1050438085,2580,2585,2585,2575,11500
20240913,091700,1020768100,2580,2585,2585,2580,2041
20240913,091600,1015495520,2585,2580,2585,2580,3298
20240913,091500,1006972900,2580,2590,2590,2575,10343
20240913,091400,980287255,2575,2580,2595,2575,22937
20240913,091300,921054880,2580,2595,2600,2580,21078
20240913,091200,866498950,2595,2590,2600,2585,11531
20240913,091100,836595690,2590,2600,2600,2590,17860
20240913,091000,790301195,2600,2590,2600,2590,27426
20240913,090900,719169710,2585,2590,2595,2585,12425
20240913,090800,687000885,2590,2590,2595,2585,19571
20240913,090700,636331215,2580,2590,2590,2575,15241
20240913,090600,597008810,2590,2580,2590,2575,57981
20240913,090500,447524595,2580,2590,2590,2575,28363
20240913,090400,374231510,2585,2590,2590,2580,14832
20240913,090300,335895545,2590,2600,2600,2585,9636
20240913,090200,310923485,2600,2595,2600,2565,46773
20240913,090100,190283610,2595,2600,2625,2595,14390
20240913,090000,152720540,2600,2570,2600,2570,57360