stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,205700,5839210720,2490,2490,2490,2490,43678
20240923,205600,5839210720,2490,2490,2490,2490,0
20240923,205500,5839210720,2490,2490,2490,2490,0
20240923,205400,5839210720,2490,2490,2490,2490,0
20240923,205300,5839210720,2490,2490,2490,2490,0
20240923,205200,5839210720,2490,2490,2490,2490,0
20240923,205100,5839210720,2490,2490,2490,2490,0
20240923,205000,5839210720,2490,2490,2490,2490,0
20240923,204900,5839210720,2490,2490,2490,2490,0
20240923,204800,5839210720,2490,2490,2490,2490,0
20240923,204700,5839210720,2490,2490,2490,2490,0
20240923,204600,5839210720,2490,2490,2490,2490,0
20240923,204500,5839210720,2490,2490,2490,2490,0
20240923,204400,5839210720,2490,2490,2490,2490,0
20240923,204300,5839210720,2490,2490,2490,2490,0
20240923,204200,5839210720,2490,2490,2490,2490,0
20240923,204100,5839210720,2490,2490,2490,2490,0
20240923,204000,5839210720,2490,2490,2490,2490,0
20240923,203900,5839210720,2490,2490,2490,2490,0
20240923,203800,5839210720,2490,2490,2490,2490,0
20240923,203700,5839210720,2490,2490,2490,2490,0
20240923,203600,5839210720,2490,2490,2490,2490,0
20240923,203500,5839210720,2490,2490,2490,2490,0
20240923,203400,5839210720,2490,2490,2490,2490,0
20240923,203300,5839210720,2490,2490,2490,2490,0
20240923,203200,5839210720,2490,2490,2490,2490,0
20240923,203100,5839210720,2490,2490,2490,2490,0
20240923,203000,5839210720,2490,2490,2490,2490,0
20240923,202900,5839210720,2490,2490,2490,2490,0
20240923,202800,5839210720,2490,2490,2490,2490,0
20240923,202700,5839210720,2490,2490,2490,2490,43678
20240923,202600,5839210720,2490,2490,2490,2490,0
20240923,202500,5839210720,2490,2490,2490,2490,0
20240923,202400,5839210720,2490,2490,2490,2490,0
20240923,202300,5839210720,2490,2490,2490,2490,0
20240923,202200,5839210720,2490,2490,2490,2490,0
20240923,202100,5839210720,2490,2490,2490,2490,0
20240923,202000,5839210720,2490,2490,2490,2490,0
20240923,201900,5839210720,2490,2490,2490,2490,0
20240923,201800,5839210720,2490,2490,2490,2490,0
20240923,201700,5839210720,2490,2490,2490,2490,0
20240923,201600,5839210720,2490,2490,2490,2490,0
20240923,201500,5839210720,2490,2490,2490,2490,0
20240923,201400,5839210720,2490,2490,2490,2490,0
20240923,201300,5839210720,2490,2490,2490,2490,0
20240923,201200,5839210720,2490,2490,2490,2490,0
20240923,201100,5839210720,2490,2490,2490,2490,0
20240923,201000,5839210720,2490,2490,2490,2490,0
20240923,200900,5839210720,2490,2490,2490,2490,0
20240923,200800,5839210720,2490,2490,2490,2490,0
20240923,200700,5839210720,2490,2490,2490,2490,0
20240923,200600,5839210720,2490,2490,2490,2490,0
20240923,200500,5839210720,2490,2490,2490,2490,0
20240923,200400,5839210720,2490,2490,2490,2490,0
20240923,200300,5839210720,2490,2490,2490,2490,0
20240923,200200,5839210720,2490,2490,2490,2490,0
20240923,200100,5839210720,2490,2490,2490,2490,0
20240923,200000,5839210720,2490,2490,2490,2490,0
20240923,195900,5839210720,2490,2490,2490,2490,0
20240923,195800,5839210720,2490,2490,2490,2490,0
20240923,195700,5839210720,2490,2490,2490,2490,43678
20240923,195600,5839210720,2490,2490,2490,2490,0
20240923,195500,5839210720,2490,2490,2490,2490,0
20240923,195400,5839210720,2490,2490,2490,2490,0
20240923,195300,5839210720,2490,2490,2490,2490,0
20240923,195200,5839210720,2490,2490,2490,2490,0
20240923,195100,5839210720,2490,2490,2490,2490,0
20240923,195000,5839210720,2490,2490,2490,2490,0
20240923,194900,5839210720,2490,2490,2490,2490,0
20240923,194800,5839210720,2490,2490,2490,2490,0
20240923,194700,5839210720,2490,2490,2490,2490,0
20240923,194600,5839210720,2490,2490,2490,2490,0
20240923,194500,5839210720,2490,2490,2490,2490,0
20240923,194400,5839210720,2490,2490,2490,2490,0
20240923,194300,5839210720,2490,2490,2490,2490,0
20240923,194200,5839210720,2490,2490,2490,2490,0
20240923,194100,5839210720,2490,2490,2490,2490,0
20240923,194000,5839210720,2490,2490,2490,2490,0
20240923,193900,5839210720,2490,2490,2490,2490,0
20240923,193800,5839210720,2490,2490,2490,2490,0
20240923,193700,5839210720,2490,2490,2490,2490,0
20240923,193600,5839210720,2490,2490,2490,2490,0
20240923,193500,5839210720,2490,2490,2490,2490,0
20240923,193400,5839210720,2490,2490,2490,2490,0
20240923,193300,5839210720,2490,2490,2490,2490,0
20240923,193200,5839210720,2490,2490,2490,2490,0
20240923,193100,5839210720,2490,2490,2490,2490,0
20240923,193000,5839210720,2490,2490,2490,2490,0
20240923,192900,5839210720,2490,2490,2490,2490,0
20240923,192800,5839210720,2490,2490,2490,2490,0
20240923,192700,5839210720,2490,2490,2490,2490,43678
20240923,192600,5839210720,2490,2490,2490,2490,0
20240923,192500,5839210720,2490,2490,2490,2490,0
20240923,192400,5839210720,2490,2490,2490,2490,0
20240923,192300,5839210720,2490,2490,2490,2490,0
20240923,192200,5839210720,2490,2490,2490,2490,0
20240923,192100,5839210720,2490,2490,2490,2490,0
20240923,192000,5839210720,2490,2490,2490,2490,0
20240923,191900,5839210720,2490,2490,2490,2490,0
20240923,191800,5839210720,2490,2490,2490,2490,0
20240923,191700,5839210720,2490,2490,2490,2490,0
20240923,191600,5839210720,2490,2490,2490,2490,0
20240923,191500,5839210720,2490,2490,2490,2490,0
20240923,191400,5839210720,2490,2490,2490,2490,0
20240923,191300,5839210720,2490,2490,2490,2490,0
20240923,191200,5839210720,2490,2490,2490,2490,0
20240923,191100,5839210720,2490,2490,2490,2490,0
20240923,191000,5839210720,2490,2490,2490,2490,0
20240923,190900,5839210720,2490,2490,2490,2490,0
20240923,190800,5839210720,2490,2490,2490,2490,0
20240923,190700,5839210720,2490,2490,2490,2490,0
20240923,190600,5839210720,2490,2490,2490,2490,0
20240923,190500,5839210720,2490,2490,2490,2490,0
20240923,190400,5839210720,2490,2490,2490,2490,0
20240923,190300,5839210720,2490,2490,2490,2490,0
20240923,190200,5839210720,2490,2490,2490,2490,0
20240923,190100,5839210720,2490,2490,2490,2490,0
20240923,190000,5839210720,2490,2490,2490,2490,0
20240923,185900,5839210720,2490,2490,2490,2490,0
20240923,185800,5839210720,2490,2490,2490,2490,0
20240923,185700,5839210720,2490,2490,2490,2490,43678
20240923,185600,5839210720,2490,2490,2490,2490,0
20240923,185500,5839210720,2490,2490,2490,2490,0
20240923,185400,5839210720,2490,2490,2490,2490,0
20240923,185300,5839210720,2490,2490,2490,2490,0
20240923,185200,5839210720,2490,2490,2490,2490,0
20240923,185100,5839210720,2490,2490,2490,2490,0
20240923,185000,5839210720,2490,2490,2490,2490,0
20240923,184900,5839210720,2490,2490,2490,2490,0
20240923,184800,5839210720,2490,2490,2490,2490,0
20240923,184700,5839210720,2490,2490,2490,2490,0
20240923,184600,5839210720,2490,2490,2490,2490,0
20240923,184500,5839210720,2490,2490,2490,2490,0
20240923,184400,5839210720,2490,2490,2490,2490,0
20240923,184300,5839210720,2490,2490,2490,2490,0
20240923,184200,5839210720,2490,2490,2490,2490,0
20240923,184100,5839210720,2490,2490,2490,2490,0
20240923,184000,5839210720,2490,2490,2490,2490,0
20240923,183900,5839210720,2490,2490,2490,2490,0
20240923,183800,5839210720,2490,2490,2490,2490,0
20240923,183700,5839210720,2490,2490,2490,2490,0
20240923,183600,5839210720,2490,2490,2490,2490,0
20240923,183500,5839210720,2490,2490,2490,2490,0
20240923,183400,5839210720,2490,2490,2490,2490,0
20240923,183300,5839210720,2490,2490,2490,2490,0
20240923,183200,5839210720,2490,2490,2490,2490,0
20240923,183100,5839210720,2490,2490,2490,2490,0
20240923,183000,5839210720,2490,2490,2490,2490,0
20240923,182900,5839210720,2490,2490,2490,2490,0
20240923,182800,5839210720,2490,2490,2490,2490,0
20240923,182700,5839210720,2490,2490,2490,2490,43678
20240923,182600,5839210720,2490,2490,2490,2490,0
20240923,182500,5839210720,2490,2490,2490,2490,0
20240923,182400,5839210720,2490,2490,2490,2490,0
20240923,182300,5839210720,2490,2490,2490,2490,0
20240923,182200,5839210720,2490,2490,2490,2490,0
20240923,182100,5839210720,2490,2490,2490,2490,0
20240923,182000,5839210720,2490,2490,2490,2490,0
20240923,181900,5839210720,2490,2490,2490,2490,0
20240923,181800,5839210720,2490,2490,2490,2490,0
20240923,181700,5839210720,2490,2490,2490,2490,0
20240923,181600,5839210720,2490,2490,2490,2490,0
20240923,181500,5839210720,2490,2490,2490,2490,0
20240923,181400,5839210720,2490,2490,2490,2490,0
20240923,181300,5839210720,2490,2490,2490,2490,0
20240923,181200,5839210720,2490,2490,2490,2490,0
20240923,181100,5839210720,2490,2490,2490,2490,0
20240923,181000,5839210720,2490,2490,2490,2490,0
20240923,180900,5839210720,2490,2490,2490,2490,0
20240923,180800,5839210720,2490,2490,2490,2490,0
20240923,180700,5839210720,2490,2490,2490,2490,0
20240923,180600,5839210720,2490,2490,2490,2490,0
20240923,180500,5839210720,2490,2490,2490,2490,0
20240923,180400,5839210720,2490,2490,2490,2490,0
20240923,180300,5839210720,2490,2490,2490,2490,0
20240923,180200,5839210720,2490,2490,2490,2490,0
20240923,180100,5839210720,2490,2490,2490,2490,0
20240923,180000,5839210720,2490,2490,2490,2490,0
20240923,175900,5839210720,2490,2490,2490,2490,0
20240923,175800,5839210720,2490,2490,2490,2490,0
20240923,175700,5839210720,2490,2490,2490,2490,43678
20240923,175600,5839210720,2490,2490,2490,2490,0
20240923,175500,5839210720,2490,2490,2490,2490,0
20240923,175400,5839210720,2490,2490,2490,2490,0
20240923,175300,5839210720,2490,2490,2490,2490,0
20240923,175200,5839210720,2490,2490,2490,2490,0
20240923,175100,5839210720,2490,2490,2490,2490,0
20240923,175000,5839210720,2490,2490,2490,2490,0
20240923,174900,5839210720,2490,2490,2490,2490,0
20240923,174800,5839210720,2490,2490,2490,2490,0
20240923,174700,5839210720,2490,2490,2490,2490,0
20240923,174600,5839210720,2490,2490,2490,2490,0
20240923,174500,5839210720,2490,2490,2490,2490,0
20240923,174400,5839210720,2490,2490,2490,2490,0
20240923,174300,5839210720,2490,2490,2490,2490,0
20240923,174200,5839210720,2490,2490,2490,2490,0
20240923,174100,5839210720,2490,2490,2490,2490,0
20240923,174000,5839210720,2490,2490,2490,2490,0
20240923,173900,5839210720,2490,2490,2490,2490,0
20240923,173800,5839210720,2490,2490,2490,2490,0
20240923,173700,5839210720,2490,2490,2490,2490,0
20240923,173600,5839210720,2490,2490,2490,2490,0
20240923,173500,5839210720,2490,2490,2490,2490,0
20240923,173400,5839210720,2490,2490,2490,2490,0
20240923,173300,5839210720,2490,2490,2490,2490,0
20240923,173200,5839210720,2490,2490,2490,2490,0
20240923,173100,5839210720,2490,2490,2490,2490,0
20240923,173000,5839210720,2490,2490,2490,2490,0
20240923,172900,5839210720,2490,2490,2490,2490,0
20240923,172800,5839210720,2490,2490,2490,2490,0
20240923,172700,5839210720,2490,2490,2490,2490,43678
20240923,172600,5839210720,2490,2490,2490,2490,0
20240923,172500,5839210720,2490,2490,2490,2490,0
20240923,172400,5839210720,2490,2490,2490,2490,0
20240923,172300,5839210720,2490,2490,2490,2490,0
20240923,172200,5839210720,2490,2490,2490,2490,0
20240923,172100,5839210720,2490,2490,2490,2490,0
20240923,172000,5839210720,2490,2490,2490,2490,0
20240923,171900,5839210720,2490,2490,2490,2490,0
20240923,171800,5839210720,2490,2490,2490,2490,0
20240923,171700,5839210720,2490,2490,2490,2490,0
20240923,171600,5839210720,2490,2490,2490,2490,0
20240923,171500,5839210720,2490,2490,2490,2490,0
20240923,171400,5839210720,2490,2490,2490,2490,0
20240923,171300,5839210720,2490,2490,2490,2490,0
20240923,171200,5839210720,2490,2490,2490,2490,0
20240923,171100,5839210720,2490,2490,2490,2490,0
20240923,171000,5839210720,2490,2490,2490,2490,0
20240923,170900,5839210720,2490,2490,2490,2490,0
20240923,170800,5839210720,2490,2490,2490,2490,0
20240923,170700,5839210720,2490,2490,2490,2490,0
20240923,170600,5839210720,2490,2490,2490,2490,0
20240923,170500,5839210720,2490,2490,2490,2490,0
20240923,170400,5839210720,2490,2490,2490,2490,0
20240923,170300,5839210720,2490,2490,2490,2490,0
20240923,170200,5839210720,2490,2490,2490,2490,0
20240923,170100,5839210720,2490,2490,2490,2490,0
20240923,170000,5839210720,2490,2490,2490,2490,0
20240923,165900,5839210720,2490,2490,2490,2490,0
20240923,165800,5839210720,2490,2490,2490,2490,0
20240923,165700,5839210720,2490,2490,2490,2490,43678
20240923,165600,5839210720,2490,2490,2490,2490,0
20240923,165500,5839210720,2490,2490,2490,2490,0
20240923,165400,5839210720,2490,2490,2490,2490,0
20240923,165300,5839210720,2490,2490,2490,2490,0
20240923,165200,5839210720,2490,2490,2490,2490,0
20240923,165100,5839210720,2490,2490,2490,2490,0
20240923,165000,5839210720,2490,2490,2490,2490,0
20240923,164900,5839210720,2490,2490,2490,2490,0
20240923,164800,5839210720,2490,2490,2490,2490,0
20240923,164700,5839210720,2490,2490,2490,2490,0
20240923,164600,5839210720,2490,2490,2490,2490,0
20240923,164500,5839210720,2490,2490,2490,2490,0
20240923,164400,5839210720,2490,2490,2490,2490,0
20240923,164300,5839210720,2490,2490,2490,2490,0
20240923,164200,5839210720,2490,2490,2490,2490,0
20240923,164100,5839210720,2490,2490,2490,2490,0
20240923,164000,5839210720,2490,2490,2490,2490,0
20240923,163900,5839210720,2490,2490,2490,2490,0
20240923,163800,5839210720,2490,2490,2490,2490,0
20240923,163700,5839210720,2490,2490,2490,2490,0
20240923,163600,5839210720,2490,2490,2490,2490,0
20240923,163500,5839210720,2490,2490,2490,2490,0
20240923,163400,5839210720,2490,2490,2490,2490,0
20240923,163300,5839210720,2490,2490,2490,2490,0
20240923,163200,5839210720,2490,2490,2490,2490,0
20240923,163100,5839210720,2490,2490,2490,2490,0
20240923,163000,5839210720,2490,2490,2490,2490,0
20240923,162900,5839210720,2490,2490,2490,2490,0
20240923,162800,5839210720,2490,2490,2490,2490,0
20240923,162700,5839210720,2490,2490,2490,2490,43678
20240923,162600,5839210720,2490,2490,2490,2490,0
20240923,162500,5839210720,2490,2490,2490,2490,0
20240923,162400,5839210720,2490,2490,2490,2490,0
20240923,162300,5839210720,2490,2490,2490,2490,0
20240923,162200,5839210720,2490,2490,2490,2490,0
20240923,162100,5839210720,2490,2490,2490,2490,0
20240923,162000,5839210720,2490,2490,2490,2490,0
20240923,161900,5839210720,2490,2490,2490,2490,0
20240923,161800,5839210720,2490,2490,2490,2490,0
20240923,161700,5839210720,2490,2490,2490,2490,0
20240923,161600,5839210720,2490,2490,2490,2490,0
20240923,161500,5839210720,2490,2490,2490,2490,0
20240923,161400,5839210720,2490,2490,2490,2490,0
20240923,161300,5839210720,2490,2490,2490,2490,0
20240923,161200,5839210720,2490,2490,2490,2490,0
20240923,161100,5839210720,2490,2490,2490,2490,0
20240923,161000,5839210720,2490,2490,2490,2490,0
20240923,160900,5839210720,2490,2490,2490,2490,0
20240923,160800,5839210720,2490,2490,2490,2490,0
20240923,160700,5839210720,2490,2490,2490,2490,0
20240923,160600,5839210720,2490,2490,2490,2490,0
20240923,160500,5839210720,2490,2490,2490,2490,0
20240923,160400,5839210720,2490,2490,2490,2490,0
20240923,160300,5839210720,2490,2490,2490,2490,0
20240923,160200,5839210720,2490,2490,2490,2490,0
20240923,160100,5839210720,2490,2490,2490,2490,0
20240923,160000,5839210720,2490,2490,2490,2490,0
20240923,155900,5839210720,2490,2490,2490,2490,0
20240923,155800,5839210720,2490,2490,2490,2490,0
20240923,155700,5839210720,2490,2490,2490,2490,43678
20240923,155600,5839210720,2490,2490,2490,2490,0
20240923,155500,5839210720,2490,2490,2490,2490,0
20240923,155400,5839210720,2490,2490,2490,2490,0
20240923,155300,5839210720,2490,2490,2490,2490,0
20240923,155200,5839210720,2490,2490,2490,2490,0
20240923,155100,5839210720,2490,2490,2490,2490,0
20240923,155000,5839210720,2490,2490,2490,2490,0
20240923,154900,5839210720,2490,2490,2490,2490,0
20240923,154800,5839210720,2490,2490,2490,2490,0
20240923,154700,5839210720,2490,2490,2490,2490,0
20240923,154600,5839210720,2490,2490,2490,2490,0
20240923,154500,5839210720,2490,2490,2490,2490,0
20240923,154400,5839210720,2490,2490,2490,2490,0
20240923,154300,5839210720,2490,2490,2490,2490,0
20240923,154200,5839210720,2490,2490,2490,2490,0
20240923,154100,5839210720,2490,2490,2490,2490,0
20240923,154000,5839210720,2490,2490,2490,2490,0
20240923,153900,5839210720,2490,2490,2490,2490,0
20240923,153800,5839210720,2490,2490,2490,2490,0
20240923,153700,5839210720,2490,2490,2490,2490,0
20240923,153600,5839210720,2490,2490,2490,2490,0
20240923,153500,5839210720,2490,2490,2490,2490,0
20240923,153400,5839210720,2490,2490,2490,2490,0
20240923,153300,5839210720,2490,2490,2490,2490,0
20240923,153200,5839210720,2490,2490,2490,2490,0
20240923,153100,5839210720,2490,2490,2490,2490,0
20240923,153000,5839210720,2490,2490,2490,2490,43678
20240923,152900,5730452500,2495,2495,2495,2495,0
20240923,152800,5730452500,2495,2495,2495,2495,0
20240923,152700,5730452500,2495,2495,2495,2495,0
20240923,152600,5730452500,2495,2495,2495,2495,0
20240923,152500,5730452500,2495,2495,2495,2495,0
20240923,152400,5730452500,2495,2495,2495,2495,0
20240923,152300,5730452500,2495,2495,2495,2495,0
20240923,152200,5730452500,2495,2495,2495,2495,0
20240923,152100,5730452500,2495,2495,2495,2495,0
20240923,152000,5730452500,2495,2495,2495,2495,0
20240923,151900,5730452500,2495,2495,2505,2490,21074
20240923,151800,5677922760,2495,2490,2495,2490,8190
20240923,151700,5657519485,2495,2495,2495,2490,4377
20240923,151600,5646598885,2495,2495,2495,2490,21441
20240923,151500,5593143535,2495,2495,2495,2490,4666
20240923,151400,5581512590,2495,2495,2495,2490,1478
20240923,151300,5577828610,2495,2495,2500,2490,5543
20240923,151200,5564006310,2495,2495,2495,2490,4825
20240923,151100,5551974445,2495,2500,2500,2490,3474
20240923,151000,5543305920,2500,2495,2500,2490,2356
20240923,150900,5537438385,2490,2495,2500,2490,21824
20240923,150800,5483003655,2500,2490,2500,2490,5999
20240923,150700,5468050535,2495,2490,2495,2490,3054
20240923,150600,5460433425,2495,2490,2495,2490,7897
20240923,150500,5440751235,2495,2495,2495,2490,6555
20240923,150400,5424413355,2495,2490,2495,2490,3220
20240923,150300,5416390175,2495,2490,2495,2490,7458
20240923,150200,5397804620,2490,2495,2495,2490,712
20240923,150100,5396028280,2495,2495,2495,2490,1522
20240923,150000,5392233490,2495,2490,2500,2490,4417
20240923,145900,5381201570,2490,2490,2500,2490,6296
20240923,145800,5365506475,2490,2490,2500,2490,7094
20240923,145700,5347827650,2495,2495,2500,2490,3417
20240923,145600,5339303480,2495,2500,2500,2495,2239
20240923,145500,5333717170,2500,2495,2500,2495,3730
20240923,145400,5324410715,2495,2495,2495,2490,7866
20240923,145300,5304816625,2490,2490,2495,2490,7939
20240923,145200,5285025430,2495,2500,2500,2490,2213
20240923,145100,5279505655,2495,2500,2500,2495,5135
20240923,145000,5266693165,2495,2500,2500,2495,2932
20240923,144900,5259377315,2495,2495,2500,2495,4797
20240923,144800,5247408790,2495,2495,2495,2490,4177
20240923,144700,5236992050,2495,2495,2495,2490,9834
20240923,144600,5212499545,2495,2495,2500,2490,7627
20240923,144500,5193472095,2495,2495,2500,2495,2817
20240923,144400,5186438605,2495,2500,2500,2490,9152
20240923,144300,5163605075,2500,2495,2500,2495,22685
20240923,144200,5107005985,2500,2495,2500,2495,3225
20240923,144100,5098948480,2500,2500,2505,2500,9399
20240923,144000,5075441030,2500,2505,2505,2500,2640
20240923,143900,5068840400,2505,2505,2505,2505,245
20240923,143800,5068226675,2505,2500,2505,2500,3617
20240923,143700,5059184150,2500,2505,2505,2495,1982
20240923,143600,5054229840,2500,2500,2500,2500,12813
20240923,143500,5022197340,2500,2495,2500,2495,586
20240923,143400,5020734015,2495,2495,2500,2495,6353
20240923,143300,5004883270,2495,2500,2505,2495,5282
20240923,143200,4991678265,2505,2500,2505,2495,10735
20240923,143100,4964866625,2500,2500,2500,2495,21163
20240923,143000,4912059595,2500,2500,2500,2500,4485
20240923,142900,4900847095,2500,2505,2505,2500,3859
20240923,142800,4891199430,2505,2505,2505,2500,509
20240923,142700,4889924395,2510,2505,2510,2500,27294
20240923,142600,4821660320,2510,2505,2510,2500,38087
20240923,142500,4726416095,2505,2505,2510,2505,906
20240923,142400,4724145895,2505,2505,2510,2500,12754
20240923,142300,4692197505,2500,2505,2505,2500,8873
20240923,142200,4669993025,2505,2505,2505,2505,8410
20240923,142100,4648925975,2505,2505,2510,2505,6855
20240923,142000,4631752710,2510,2510,2510,2505,4354
20240923,141900,4620827785,2510,2510,2510,2505,4701
20240923,141800,4609050520,2510,2505,2510,2500,7129
20240923,141700,4591194975,2505,2500,2505,2500,1239
20240923,141600,4588096305,2505,2510,2510,2500,9442
20240923,141500,4564442090,2510,2510,2510,2505,6697
20240923,141400,4547653945,2510,2510,2510,2505,7790
20240923,141300,4528139635,2510,2510,2515,2505,19415
20240923,141200,4479452795,2515,2510,2515,2510,1086
20240923,141100,4476726735,2510,2520,2520,2510,2635
20240923,141000,4470098525,2520,2520,2520,2520,940
20240923,140900,4467729725,2520,2510,2520,2510,20994
20240923,140800,4415027915,2510,2520,2520,2510,10880
20240923,140700,4387637885,2520,2525,2525,2520,1850
20240923,140600,4382975880,2525,2525,2525,2520,830
20240923,140500,4380881980,2525,2515,2525,2515,7136
20240923,140400,4362913640,2515,2515,2515,2510,331
20240923,140300,4362081375,2520,2515,2520,2515,2741
20240923,140200,4355182755,2515,2515,2515,2515,253
20240923,140100,4354546460,2515,2520,2520,2515,6232
20240923,140000,4338863245,2520,2515,2520,2515,14663
20240923,135900,4301985250,2520,2520,2520,2515,697
20240923,135800,4300228815,2520,2520,2520,2520,10454
20240923,135700,4273884735,2520,2520,2520,2520,282
20240923,135600,4273174095,2520,2520,2520,2515,2810
20240923,135500,4266103495,2520,2520,2520,2520,3649
20240923,135400,4256908015,2520,2520,2520,2520,856
20240923,135300,4254750895,2520,2525,2525,2520,2239
20240923,135200,4249108505,2520,2520,2520,2520,73
20240923,135100,4248924545,2520,2520,2525,2520,8997
20240923,135000,4226251955,2520,2520,2520,2520,2671
20240923,134900,4219521035,2520,2525,2530,2520,1435
20240923,134800,4215904120,2525,2520,2525,2520,332
20240923,134700,4215065870,2525,2525,2525,2525,300
20240923,134600,4214308370,2525,2525,2525,2520,6798
20240923,134500,4197154800,2525,2520,2525,2520,4565
20240923,134400,4185630950,2525,2530,2530,2525,1157
20240923,134300,4182709105,2530,2525,2530,2525,171
20240923,134200,4182277275,2525,2520,2525,2520,466
20240923,134100,4181101125,2520,2525,2525,2520,389
20240923,134000,4180118950,2525,2525,2525,2525,4058
20240923,133900,4169872500,2525,2525,2525,2525,1176
20240923,133800,4166903100,2525,2525,2525,2525,105
20240923,133700,4166637975,2525,2525,2525,2520,2049
20240923,133600,4161466750,2530,2525,2530,2525,5601
20240923,133500,4147324180,2525,2530,2530,2525,4694
20240923,133400,4135451360,2530,2530,2530,2525,6456
20240923,133300,4119137870,2530,2535,2535,2530,2428
20240923,133200,4112995025,2525,2525,2530,2525,4855
20240923,133100,4100716495,2530,2520,2530,2520,4579
20240923,133000,4089134930,2525,2520,2525,2520,493
20240923,132900,4087892560,2520,2525,2525,2520,3759
20240923,132800,4078411665,2530,2530,2530,2525,533
20240923,132700,4077063675,2530,2525,2530,2525,321
20240923,132600,4076252595,2525,2525,2525,2520,2201
20240923,132500,4070695305,2525,2530,2530,2525,2388
20240923,132400,4064665290,2530,2530,2530,2530,697
20240923,132300,4062901880,2530,2530,2535,2525,7142
20240923,132200,4044840555,2530,2530,2540,2525,2794
20240923,132100,4037769230,2530,2540,2540,2530,6810
20240923,132000,4020516540,2540,2535,2540,2535,5151
20240923,131900,4007445235,2535,2530,2540,2530,13081
20240923,131800,3974290350,2525,2515,2525,2515,4694
20240923,131700,3962450465,2515,2520,2520,2515,9822
20240923,131600,3937737480,2520,2515,2520,2515,1418
20240923,131500,3934165445,2520,2520,2520,2520,205
20240923,131400,3933648845,2520,2520,2525,2520,2730
20240923,131300,3926768745,2525,2520,2525,2520,91
20240923,131200,3926538975,2525,2525,2525,2520,2069
20240923,131100,3921324395,2525,2525,2525,2525,195
20240923,131000,3920832020,2525,2520,2525,2515,899
20240923,130900,3918569220,2520,2520,2520,2520,2165
20240923,130800,3913113420,2515,2515,2515,2515,2691
20240923,130700,3906345555,2515,2525,2530,2515,11934
20240923,130600,3876241915,2525,2525,2525,2525,1120
20240923,130500,3873413915,2520,2520,2520,2520,129
20240923,130400,3873088835,2520,2520,2520,2515,7072
20240923,130300,3855267405,2520,2525,2525,2520,3736
20240923,130200,3845839000,2525,2525,2525,2520,2720
20240923,130100,3838973500,2525,2525,2525,2525,6621
20240923,130000,3822255475,2525,2520,2525,2520,1950
20240923,125900,3817331730,2520,2520,2520,2515,5579
20240923,125800,3803273675,2520,2520,2520,2515,2594
20240923,125700,3796736820,2520,2520,2520,2515,3882
20240923,125600,3786964850,2520,2520,2520,2515,2402
20240923,125500,3780918625,2520,2515,2520,2510,3282
20240923,125400,3772675845,2520,2515,2520,2510,6859
20240923,125300,3755429090,2515,2550,2550,2495,352844
20240923,125200,2868639465,2550,2545,2550,2545,100
20240923,125100,2868384515,2550,2550,2550,2550,2
20240923,125000,2868379415,2545,2550,2550,2545,33
20240923,124900,2868295415,2550,2550,2550,2550,0
20240923,124800,2868295415,2550,2550,2550,2550,20
20240923,124700,2868244415,2545,2545,2545,2545,0
20240923,124600,2868244415,2545,2545,2545,2545,191
20240923,124500,2867758320,2545,2550,2550,2545,1034
20240923,124400,2865123945,2555,2550,2555,2550,201
20240923,124300,2864611390,2550,2550,2550,2550,270
20240923,124200,2863922890,2550,2550,2550,2550,342
20240923,124100,2863050790,2555,2555,2555,2555,307
20240923,124000,2862266405,2545,2545,2545,2545,2500
20240923,123900,2855903905,2545,2550,2555,2545,546
20240923,123800,2854514175,2545,2550,2550,2545,1532
20240923,123700,2850607695,2550,2550,2555,2550,1369
20240923,123600,2847115765,2550,2550,2550,2550,2012
20240923,123500,2841985165,2550,2550,2550,2550,3860
20240923,123400,2832142165,2545,2545,2545,2545,100
20240923,123300,2831887665,2545,2550,2550,2545,207
20240923,123200,2831360815,2545,2545,2545,2545,108
20240923,123100,2831085955,2550,2550,2550,2545,2249
20240923,123000,2825361485,2550,2550,2550,2550,471
20240923,122900,2824160435,2545,2545,2550,2545,611
20240923,122800,2822602790,2545,2550,2550,2545,355
20240923,122700,2821699195,2550,2550,2550,2550,12
20240923,122600,2821668595,2540,2555,2555,2540,2219
20240923,122500,2816021070,2555,2560,2560,2555,4688
20240923,122400,2804042730,2560,2545,2560,2545,7133
20240923,122300,2785847800,2545,2545,2545,2545,3704
20240923,122200,2776421120,2545,2545,2545,2540,2725
20240923,122100,2769488515,2545,2545,2545,2545,2346
20240923,122000,2763517945,2545,2540,2545,2540,226
20240923,121900,2762943775,2545,2545,2545,2545,92
20240923,121800,2762709635,2545,2545,2545,2545,541
20240923,121700,2761332790,2535,2540,2545,2535,323
20240923,121600,2760513240,2535,2535,2535,2535,6534
20240923,121500,2743949550,2535,2535,2535,2535,20
20240923,121400,2743898850,2535,2540,2545,2535,2666
20240923,121300,2737132525,2540,2540,2540,2540,1154
20240923,121200,2734201365,2540,2540,2540,2540,13
20240923,121100,2734168345,2535,2535,2535,2535,858
20240923,121000,2731993315,2535,2535,2535,2535,0
20240923,120900,2731993315,2535,2540,2540,2535,47
20240923,120800,2731874015,2540,2540,2540,2540,909
20240923,120700,2729565155,2540,2540,2540,2535,10458
20240923,120600,2703027755,2540,2540,2540,2535,950
20240923,120500,2700615255,2540,2540,2545,2540,1134
20240923,120400,2697730895,2535,2535,2545,2535,826
20240923,120300,2695634450,2535,2540,2540,2535,270
20240923,120200,2694949725,2535,2535,2535,2535,29
20240923,120100,2694876210,2535,2540,2540,2535,18203
20240923,120000,2648712795,2540,2540,2540,2540,1392
20240923,115900,2645177115,2540,2540,2540,2540,1100
20240923,115800,2642383115,2540,2545,2545,2540,365
20240923,115700,2641454360,2545,2540,2545,2540,847
20240923,115600,2639302015,2540,2540,2540,2535,567
20240923,115500,2637863735,2540,2540,2540,2535,667
20240923,115400,2636170240,2535,2545,2545,2535,889
20240923,115300,2633911705,2545,2535,2545,2535,3463
20240923,115200,2625115135,2540,2540,2540,2535,2444
20240923,115100,2618908075,2540,2540,2540,2535,2414
20240923,115000,2612785195,2540,2535,2540,2535,1812
20240923,114900,2608191065,2535,2535,2540,2535,1701
20240923,114800,2603878330,2535,2540,2540,2535,17876
20240923,114700,2558494395,2540,2545,2545,2540,12239
20240923,114600,2527406635,2545,2545,2545,2545,2658
20240923,114500,2520642025,2550,2545,2550,2545,809
20240923,114400,2518582905,2545,2545,2550,2545,2505
20240923,114300,2512207290,2545,2550,2550,2545,493
20240923,114200,2510950145,2550,2545,2550,2545,115
20240923,114100,2510657360,2545,2550,2550,2545,374
20240923,114000,2509705510,2550,2540,2550,2540,110
20240923,113900,2509425760,2540,2540,2545,2540,6586
20240923,113800,2492695100,2545,2545,2545,2540,5256
20240923,113700,2479330080,2550,2550,2550,2550,9877
20240923,113600,2454143730,2550,2550,2550,2550,268
20240923,113500,2453460330,2545,2550,2550,2545,4771
20240923,113400,2441317830,2545,2550,2550,2545,107
20240923,113300,2441045490,2550,2550,2550,2550,4
20240923,113200,2441035290,2550,2550,2550,2545,581
20240923,113100,2439556240,2550,2545,2550,2545,1590
20240923,113000,2435509665,2545,2545,2545,2545,207
20240923,112900,2434982850,2545,2545,2545,2545,4813
20240923,112800,2422733765,2545,2545,2545,2545,1963
20240923,112700,2417737930,2550,2550,2550,2550,0
20240923,112600,2417737930,2550,2550,2550,2550,132
20240923,112500,2417401330,2550,2550,2550,2545,5125
20240923,112400,2404357580,2550,2555,2555,2550,772
20240923,112300,2402386180,2560,2550,2560,2550,460
20240923,112200,2401212805,2550,2550,2550,2545,500
20240923,112100,2399938005,2550,2550,2550,2550,205
20240923,112000,2399415255,2550,2550,2550,2550,26
20240923,111900,2399348955,2545,2550,2550,2545,625
20240923,111800,2397758075,2550,2545,2550,2545,509
20240923,111700,2396460160,2545,2550,2555,2545,3776
20240923,111600,2386847105,2550,2555,2555,2545,10460
20240923,111500,2360224095,2555,2555,2555,2550,4295
20240923,111400,2349267765,2555,2555,2555,2555,0
20240923,111300,2349267765,2555,2555,2555,2555,62
20240923,111200,2349109355,2555,2555,2555,2555,50
20240923,111100,2348981605,2555,2550,2555,2550,2823
20240923,111000,2341781305,2550,2550,2550,2550,5
20240923,110900,2341768555,2550,2550,2550,2545,845
20240923,110800,2339617805,2550,2550,2550,2545,623
20240923,110700,2338029405,2550,2550,2550,2550,56
20240923,110600,2337886605,2545,2545,2550,2545,1543
20240923,110500,2333959540,2545,2550,2550,2545,5346
20240923,110400,2320328210,2550,2550,2550,2545,5528
20240923,110300,2306259095,2545,2550,2550,2545,823
20240923,110200,2304162805,2550,2545,2550,2545,1079
20240923,110100,2301413985,2550,2550,2550,2550,1058
20240923,110000,2298716085,2550,2550,2550,2550,207
20240923,105900,2298188235,2550,2550,2550,2550,3187
20240923,105800,2290061385,2550,2550,2550,2550,130
20240923,105700,2289729885,2550,2550,2550,2545,318
20240923,105600,2288919000,2550,2545,2550,2545,3552
20240923,105500,2279868900,2545,2550,2550,2545,620
20240923,105400,2278288500,2550,2550,2550,2550,293
20240923,105300,2277541350,2550,2550,2550,2550,1023
20240923,105200,2274932700,2550,2555,2555,2545,316
20240923,105100,2274127040,2555,2555,2555,2540,15276
20240923,105000,2235289950,2555,2555,2555,2545,16213
20240923,104900,2194004315,2555,2550,2555,2545,2163
20240923,104800,2188486375,2545,2550,2550,2545,10638
20240923,104700,2161411090,2550,2550,2550,2545,3079
20240923,104600,2153570355,2550,2550,2550,2545,988
20240923,104500,2151055065,2550,2550,2550,2550,2572
20240923,104400,2144496465,2550,2550,2550,2550,3185
20240923,104300,2136374715,2550,2550,2555,2550,4193
20240923,104200,2125682560,2550,2550,2555,2550,775
20240923,104100,2123706305,2550,2550,2550,2550,6173
20240923,104000,2107965155,2555,2550,2555,2550,4334
20240923,103900,2096913445,2550,2550,2550,2550,7396
20240923,103800,2078053645,2555,2555,2555,2550,673
20240923,103700,2076337165,2555,2555,2555,2550,204
20240923,103600,2075815960,2555,2560,2560,2555,2453
20240923,103500,2069548535,2560,2555,2560,2555,2008
20240923,103400,2064418085,2560,2560,2560,2555,107
20240923,103300,2064144665,2555,2555,2555,2550,6630
20240923,103200,2047222790,2555,2555,2555,2555,809
20240923,103100,2045155795,2555,2555,2555,2555,3396
20240923,103000,2036479015,2555,2555,2555,2550,11386
20240923,102900,2007414285,2555,2560,2560,2555,1115
20240923,102800,2004565435,2560,2555,2560,2555,980
20240923,102700,2002061280,2560,2555,2560,2555,1204
20240923,102600,1998982190,2560,2560,2560,2560,100
20240923,102500,1998726190,2560,2560,2560,2555,291
20240923,102400,1997981530,2555,2555,2555,2555,1100
20240923,102300,1995171030,2555,2555,2560,2555,45
20240923,102200,1995056045,2555,2560,2560,2555,321
20240923,102100,1994235785,2560,2560,2560,2555,4041
20240923,102000,1983910925,2560,2555,2560,2550,3605
20240923,101900,1974700170,2555,2555,2555,2555,2063
20240923,101800,1969429205,2555,2555,2555,2555,585
20240923,101700,1967934530,2555,2560,2560,2555,6040
20240923,101600,1952502300,2560,2560,2560,2555,2108
20240923,101500,1947116260,2560,2560,2560,2560,2568
20240923,101400,1940542180,2560,2560,2560,2555,441
20240923,101300,1939413375,2560,2555,2560,2550,1866
20240923,101200,1934645020,2550,2560,2560,2550,2604
20240923,101100,1927991850,2560,2555,2560,2555,5087
20240923,101000,1914993955,2555,2560,2560,2555,4136
20240923,100900,1904422190,2560,2555,2560,2555,112
20240923,100800,1904135565,2560,2560,2560,2555,717
20240923,100700,1902301050,2560,2565,2565,2560,311
20240923,100600,1901504865,2560,2565,2565,2560,4999
20240923,100500,1888705140,2565,2560,2565,2560,2472
20240923,100400,1882375315,2565,2565,2565,2560,577
20240923,100300,1880895325,2565,2565,2565,2565,2100
20240923,100200,1875508825,2565,2570,2570,2560,2476
20240923,100100,1869158735,2560,2570,2570,2560,2951
20240923,100000,1861603405,2560,2570,2570,2560,5002
20240923,095900,1848774575,2570,2570,2570,2565,5382
20240923,095800,1834951990,2570,2570,2575,2570,2542
20240923,095700,1828409575,2575,2560,2575,2560,4384
20240923,095600,1817163390,2565,2560,2565,2560,711
20240923,095500,1815340675,2560,2570,2570,2560,101
20240923,095400,1815081830,2575,2565,2575,2560,2281
20240923,095300,1809218130,2575,2565,2575,2560,5252
20240923,095200,1795728705,2565,2565,2565,2565,1003
20240923,095100,1793156010,2565,2565,2570,2565,6817
20240923,095000,1775668890,2565,2565,2565,2560,904
20240923,094900,1773352825,2565,2560,2565,2555,1537
20240923,094800,1769418040,2560,2555,2560,2555,1913
20240923,094700,1764527460,2555,2560,2560,2555,1495
20240923,094600,1760707035,2555,2555,2560,2555,1586
20240923,094500,1756654165,2555,2555,2555,2550,3479
20240923,094400,1747766825,2555,2555,2555,2545,2750
20240923,094300,1740755480,2555,2550,2555,2550,5810
20240923,094200,1725939470,2555,2550,2555,2550,4272
20240923,094100,1715031765,2555,2550,2555,2545,3384
20240923,094000,1706400240,2550,2555,2555,2545,4930
20240923,093900,1693827110,2555,2555,2560,2550,6341
20240923,093800,1677649595,2555,2555,2555,2550,945
20240923,093700,1675235150,2555,2560,2560,2555,790
20240923,093600,1673215650,2560,2555,2560,2550,6521
20240923,093500,1656551415,2555,2560,2560,2550,392
20240923,093400,1655551575,2555,2550,2560,2550,4419
20240923,093300,1644278105,2560,2555,2560,2550,8373
20240923,093200,1622924600,2555,2555,2565,2555,2409
20240923,093100,1616769565,2565,2555,2565,2555,4508
20240923,093000,1605251615,2560,2555,2560,2555,2073
20240923,092900,1599945295,2555,2555,2560,2550,4540
20240923,092800,1588361275,2560,2560,2560,2550,13125
20240923,092700,1554880445,2565,2555,2565,2550,15120
20240923,092600,1516272270,2555,2555,2565,2555,7003
20240923,092500,1498368890,2560,2560,2560,2550,3938
20240923,092400,1488322765,2555,2550,2555,2550,3627
20240923,092300,1479072955,2555,2565,2565,2550,4842
20240923,092200,1466719650,2565,2565,2565,2550,11988
20240923,092100,1436077675,2565,2565,2565,2555,2150
20240923,092000,1430570005,2565,2555,2565,2555,6132
20240923,091900,1414885515,2555,2560,2560,2555,4165
20240923,091800,1404231355,2560,2550,2560,2545,4163
20240923,091700,1393622025,2550,2555,2555,2540,12681
20240923,091600,1361323185,2555,2560,2560,2550,7473
20240923,091500,1342249925,2550,2565,2570,2550,22020
20240923,091400,1285923915,2565,2605,2605,2565,12952
20240923,091300,1252470615,2605,2580,2605,2560,28655
20240923,091200,1178632275,2575,2555,2575,2555,9757
20240923,091100,1153621155,2555,2555,2560,2550,20218
20240923,091000,1101963330,2555,2555,2565,2550,19755
20240923,090900,1051506850,2550,2575,2575,2550,46772
20240923,090800,931828735,2575,2575,2580,2570,15817
20240923,090700,891094385,2580,2600,2615,2570,49365
20240923,090600,763185695,2600,2605,2655,2600,105015
20240923,090500,486826000,2610,2605,2610,2590,15313
20240923,090400,446907425,2600,2590,2600,2575,24085
20240923,090300,384596180,2590,2585,2590,2575,5416
20240923,090200,370606640,2585,2575,2590,2565,6839
20240923,090100,352962545,2575,2560,2600,2550,36205
20240923,090000,260024045,2560,2590,2595,2560,64536