stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,205600,9903463885,2405,2405,2405,2405,70171
20240924,205500,9903463885,2405,2405,2405,2405,0
20240924,205400,9903463885,2405,2405,2405,2405,0
20240924,205300,9903463885,2405,2405,2405,2405,0
20240924,205200,9903463885,2405,2405,2405,2405,0
20240924,205100,9903463885,2405,2405,2405,2405,0
20240924,205000,9903463885,2405,2405,2405,2405,0
20240924,204900,9903463885,2405,2405,2405,2405,0
20240924,204800,9903463885,2405,2405,2405,2405,0
20240924,204700,9903463885,2405,2405,2405,2405,0
20240924,204600,9903463885,2405,2405,2405,2405,0
20240924,204500,9903463885,2405,2405,2405,2405,0
20240924,204400,9903463885,2405,2405,2405,2405,0
20240924,204300,9903463885,2405,2405,2405,2405,0
20240924,204200,9903463885,2405,2405,2405,2405,0
20240924,204100,9903463885,2405,2405,2405,2405,0
20240924,204000,9903463885,2405,2405,2405,2405,0
20240924,203900,9903463885,2405,2405,2405,2405,0
20240924,203800,9903463885,2405,2405,2405,2405,0
20240924,203700,9903463885,2405,2405,2405,2405,0
20240924,203600,9903463885,2405,2405,2405,2405,0
20240924,203500,9903463885,2405,2405,2405,2405,0
20240924,203400,9903463885,2405,2405,2405,2405,0
20240924,203300,9903463885,2405,2405,2405,2405,0
20240924,203200,9903463885,2405,2405,2405,2405,0
20240924,203100,9903463885,2405,2405,2405,2405,0
20240924,203000,9903463885,2405,2405,2405,2405,0
20240924,202900,9903463885,2405,2405,2405,2405,0
20240924,202800,9903463885,2405,2405,2405,2405,0
20240924,202700,9903463885,2405,2405,2405,2405,0
20240924,202600,9903463885,2405,2405,2405,2405,70171
20240924,202500,9903463885,2405,2405,2405,2405,0
20240924,202400,9903463885,2405,2405,2405,2405,0
20240924,202300,9903463885,2405,2405,2405,2405,0
20240924,202200,9903463885,2405,2405,2405,2405,0
20240924,202100,9903463885,2405,2405,2405,2405,0
20240924,202000,9903463885,2405,2405,2405,2405,0
20240924,201900,9903463885,2405,2405,2405,2405,0
20240924,201800,9903463885,2405,2405,2405,2405,0
20240924,201700,9903463885,2405,2405,2405,2405,0
20240924,201600,9903463885,2405,2405,2405,2405,0
20240924,201500,9903463885,2405,2405,2405,2405,0
20240924,201400,9903463885,2405,2405,2405,2405,0
20240924,201300,9903463885,2405,2405,2405,2405,0
20240924,201200,9903463885,2405,2405,2405,2405,0
20240924,201100,9903463885,2405,2405,2405,2405,0
20240924,201000,9903463885,2405,2405,2405,2405,0
20240924,200900,9903463885,2405,2405,2405,2405,0
20240924,200800,9903463885,2405,2405,2405,2405,0
20240924,200700,9903463885,2405,2405,2405,2405,0
20240924,200600,9903463885,2405,2405,2405,2405,0
20240924,200500,9903463885,2405,2405,2405,2405,0
20240924,200400,9903463885,2405,2405,2405,2405,0
20240924,200300,9903463885,2405,2405,2405,2405,0
20240924,200200,9903463885,2405,2405,2405,2405,0
20240924,200100,9903463885,2405,2405,2405,2405,0
20240924,200000,9903463885,2405,2405,2405,2405,0
20240924,195900,9903463885,2405,2405,2405,2405,0
20240924,195800,9903463885,2405,2405,2405,2405,0
20240924,195700,9903463885,2405,2405,2405,2405,0
20240924,195600,9903463885,2405,2405,2405,2405,70171
20240924,195500,9903463885,2405,2405,2405,2405,0
20240924,195400,9903463885,2405,2405,2405,2405,0
20240924,195300,9903463885,2405,2405,2405,2405,0
20240924,195200,9903463885,2405,2405,2405,2405,0
20240924,195100,9903463885,2405,2405,2405,2405,0
20240924,195000,9903463885,2405,2405,2405,2405,0
20240924,194900,9903463885,2405,2405,2405,2405,0
20240924,194800,9903463885,2405,2405,2405,2405,0
20240924,194700,9903463885,2405,2405,2405,2405,0
20240924,194600,9903463885,2405,2405,2405,2405,0
20240924,194500,9903463885,2405,2405,2405,2405,0
20240924,194400,9903463885,2405,2405,2405,2405,0
20240924,194300,9903463885,2405,2405,2405,2405,0
20240924,194200,9903463885,2405,2405,2405,2405,0
20240924,194100,9903463885,2405,2405,2405,2405,0
20240924,194000,9903463885,2405,2405,2405,2405,0
20240924,193900,9903463885,2405,2405,2405,2405,0
20240924,193800,9903463885,2405,2405,2405,2405,0
20240924,193700,9903463885,2405,2405,2405,2405,0
20240924,193600,9903463885,2405,2405,2405,2405,0
20240924,193500,9903463885,2405,2405,2405,2405,0
20240924,193400,9903463885,2405,2405,2405,2405,0
20240924,193300,9903463885,2405,2405,2405,2405,0
20240924,193200,9903463885,2405,2405,2405,2405,0
20240924,193100,9903463885,2405,2405,2405,2405,0
20240924,193000,9903463885,2405,2405,2405,2405,0
20240924,192900,9903463885,2405,2405,2405,2405,0
20240924,192800,9903463885,2405,2405,2405,2405,0
20240924,192700,9903463885,2405,2405,2405,2405,0
20240924,192600,9903463885,2405,2405,2405,2405,70171
20240924,192500,9903463885,2405,2405,2405,2405,0
20240924,192400,9903463885,2405,2405,2405,2405,0
20240924,192300,9903463885,2405,2405,2405,2405,0
20240924,192200,9903463885,2405,2405,2405,2405,0
20240924,192100,9903463885,2405,2405,2405,2405,0
20240924,192000,9903463885,2405,2405,2405,2405,0
20240924,191900,9903463885,2405,2405,2405,2405,0
20240924,191800,9903463885,2405,2405,2405,2405,0
20240924,191700,9903463885,2405,2405,2405,2405,0
20240924,191600,9903463885,2405,2405,2405,2405,0
20240924,191500,9903463885,2405,2405,2405,2405,0
20240924,191400,9903463885,2405,2405,2405,2405,0
20240924,191300,9903463885,2405,2405,2405,2405,0
20240924,191200,9903463885,2405,2405,2405,2405,0
20240924,191100,9903463885,2405,2405,2405,2405,0
20240924,191000,9903463885,2405,2405,2405,2405,0
20240924,190900,9903463885,2405,2405,2405,2405,0
20240924,190800,9903463885,2405,2405,2405,2405,0
20240924,190700,9903463885,2405,2405,2405,2405,0
20240924,190600,9903463885,2405,2405,2405,2405,0
20240924,190500,9903463885,2405,2405,2405,2405,0
20240924,190400,9903463885,2405,2405,2405,2405,0
20240924,190300,9903463885,2405,2405,2405,2405,0
20240924,190200,9903463885,2405,2405,2405,2405,0
20240924,190100,9903463885,2405,2405,2405,2405,0
20240924,190000,9903463885,2405,2405,2405,2405,0
20240924,185900,9903463885,2405,2405,2405,2405,0
20240924,185800,9903463885,2405,2405,2405,2405,0
20240924,185700,9903463885,2405,2405,2405,2405,0
20240924,185600,9903463885,2405,2405,2405,2405,70171
20240924,185500,9903463885,2405,2405,2405,2405,0
20240924,185400,9903463885,2405,2405,2405,2405,0
20240924,185300,9903463885,2405,2405,2405,2405,0
20240924,185200,9903463885,2405,2405,2405,2405,0
20240924,185100,9903463885,2405,2405,2405,2405,0
20240924,185000,9903463885,2405,2405,2405,2405,0
20240924,184900,9903463885,2405,2405,2405,2405,0
20240924,184800,9903463885,2405,2405,2405,2405,0
20240924,184700,9903463885,2405,2405,2405,2405,0
20240924,184600,9903463885,2405,2405,2405,2405,0
20240924,184500,9903463885,2405,2405,2405,2405,0
20240924,184400,9903463885,2405,2405,2405,2405,0
20240924,184300,9903463885,2405,2405,2405,2405,0
20240924,184200,9903463885,2405,2405,2405,2405,0
20240924,184100,9903463885,2405,2405,2405,2405,0
20240924,184000,9903463885,2405,2405,2405,2405,0
20240924,183900,9903463885,2405,2405,2405,2405,0
20240924,183800,9903463885,2405,2405,2405,2405,0
20240924,183700,9903463885,2405,2405,2405,2405,0
20240924,183600,9903463885,2405,2405,2405,2405,0
20240924,183500,9903463885,2405,2405,2405,2405,0
20240924,183400,9903463885,2405,2405,2405,2405,0
20240924,183300,9903463885,2405,2405,2405,2405,0
20240924,183200,9903463885,2405,2405,2405,2405,0
20240924,183100,9903463885,2405,2405,2405,2405,0
20240924,183000,9903463885,2405,2405,2405,2405,0
20240924,182900,9903463885,2405,2405,2405,2405,0
20240924,182800,9903463885,2405,2405,2405,2405,0
20240924,182700,9903463885,2405,2405,2405,2405,0
20240924,182600,9903463885,2405,2405,2405,2405,70171
20240924,182500,9903463885,2405,2405,2405,2405,0
20240924,182400,9903463885,2405,2405,2405,2405,0
20240924,182300,9903463885,2405,2405,2405,2405,0
20240924,182200,9903463885,2405,2405,2405,2405,0
20240924,182100,9903463885,2405,2405,2405,2405,0
20240924,182000,9903463885,2405,2405,2405,2405,0
20240924,181900,9903463885,2405,2405,2405,2405,0
20240924,181800,9903463885,2405,2405,2405,2405,0
20240924,181700,9903463885,2405,2405,2405,2405,0
20240924,181600,9903463885,2405,2405,2405,2405,0
20240924,181500,9903463885,2405,2405,2405,2405,0
20240924,181400,9903463885,2405,2405,2405,2405,0
20240924,181300,9903463885,2405,2405,2405,2405,0
20240924,181200,9903463885,2405,2405,2405,2405,0
20240924,181100,9903463885,2405,2405,2405,2405,0
20240924,181000,9903463885,2405,2405,2405,2405,0
20240924,180900,9903463885,2405,2405,2405,2405,0
20240924,180800,9903463885,2405,2405,2405,2405,0
20240924,180700,9903463885,2405,2405,2405,2405,0
20240924,180600,9903463885,2405,2405,2405,2405,0
20240924,180500,9903463885,2405,2405,2405,2405,0
20240924,180400,9903463885,2405,2405,2405,2405,0
20240924,180300,9903463885,2405,2405,2405,2405,0
20240924,180200,9903463885,2405,2405,2405,2405,0
20240924,180100,9903463885,2405,2405,2405,2405,0
20240924,180000,9903463885,2405,2405,2405,2405,0
20240924,175900,9903463885,2405,2405,2405,2405,0
20240924,175800,9903463885,2405,2405,2405,2405,0
20240924,175700,9903463885,2405,2405,2405,2405,0
20240924,175600,9903463885,2405,2405,2405,2405,70171
20240924,175500,9903463885,2405,2405,2405,2405,0
20240924,175400,9903463885,2405,2405,2405,2405,0
20240924,175300,9903463885,2405,2405,2405,2405,0
20240924,175200,9903463885,2405,2405,2405,2405,0
20240924,175100,9903463885,2405,2405,2405,2405,0
20240924,175000,9903463885,2405,2405,2405,2405,0
20240924,174900,9903463885,2405,2405,2405,2405,0
20240924,174800,9903463885,2405,2405,2405,2405,0
20240924,174700,9903463885,2405,2405,2405,2405,0
20240924,174600,9903463885,2405,2405,2405,2405,0
20240924,174500,9903463885,2405,2405,2405,2405,0
20240924,174400,9903463885,2405,2405,2405,2405,0
20240924,174300,9903463885,2405,2405,2405,2405,0
20240924,174200,9903463885,2405,2405,2405,2405,0
20240924,174100,9903463885,2405,2405,2405,2405,0
20240924,174000,9903463885,2405,2405,2405,2405,0
20240924,173900,9903463885,2405,2405,2405,2405,0
20240924,173800,9903463885,2405,2405,2405,2405,0
20240924,173700,9903463885,2405,2405,2405,2405,0
20240924,173600,9903463885,2405,2405,2405,2405,0
20240924,173500,9903463885,2405,2405,2405,2405,0
20240924,173400,9903463885,2405,2405,2405,2405,0
20240924,173300,9903463885,2405,2405,2405,2405,0
20240924,173200,9903463885,2405,2405,2405,2405,0
20240924,173100,9903463885,2405,2405,2405,2405,0
20240924,173000,9903463885,2405,2405,2405,2405,0
20240924,172900,9903463885,2405,2405,2405,2405,0
20240924,172800,9903463885,2405,2405,2405,2405,0
20240924,172700,9903463885,2405,2405,2405,2405,0
20240924,172600,9903463885,2405,2405,2405,2405,70171
20240924,172500,9903463885,2405,2405,2405,2405,0
20240924,172400,9903463885,2405,2405,2405,2405,0
20240924,172300,9903463885,2405,2405,2405,2405,0
20240924,172200,9903463885,2405,2405,2405,2405,0
20240924,172100,9903463885,2405,2405,2405,2405,0
20240924,172000,9903463885,2405,2405,2405,2405,0
20240924,171900,9903463885,2405,2405,2405,2405,0
20240924,171800,9903463885,2405,2405,2405,2405,0
20240924,171700,9903463885,2405,2405,2405,2405,0
20240924,171600,9903463885,2405,2405,2405,2405,0
20240924,171500,9903463885,2405,2405,2405,2405,0
20240924,171400,9903463885,2405,2405,2405,2405,0
20240924,171300,9903463885,2405,2405,2405,2405,0
20240924,171200,9903463885,2405,2405,2405,2405,0
20240924,171100,9903463885,2405,2405,2405,2405,0
20240924,171000,9903463885,2405,2405,2405,2405,0
20240924,170900,9903463885,2405,2405,2405,2405,0
20240924,170800,9903463885,2405,2405,2405,2405,0
20240924,170700,9903463885,2405,2405,2405,2405,0
20240924,170600,9903463885,2405,2405,2405,2405,0
20240924,170500,9903463885,2405,2405,2405,2405,0
20240924,170400,9903463885,2405,2405,2405,2405,0
20240924,170300,9903463885,2405,2405,2405,2405,0
20240924,170200,9903463885,2405,2405,2405,2405,0
20240924,170100,9903463885,2405,2405,2405,2405,0
20240924,170000,9903463885,2405,2405,2405,2405,0
20240924,165900,9903463885,2405,2405,2405,2405,0
20240924,165800,9903463885,2405,2405,2405,2405,0
20240924,165700,9903463885,2405,2405,2405,2405,0
20240924,165600,9903463885,2405,2405,2405,2405,70171
20240924,165500,9903463885,2405,2405,2405,2405,0
20240924,165400,9903463885,2405,2405,2405,2405,0
20240924,165300,9903463885,2405,2405,2405,2405,0
20240924,165200,9903463885,2405,2405,2405,2405,0
20240924,165100,9903463885,2405,2405,2405,2405,0
20240924,165000,9903463885,2405,2405,2405,2405,0
20240924,164900,9903463885,2405,2405,2405,2405,0
20240924,164800,9903463885,2405,2405,2405,2405,0
20240924,164700,9903463885,2405,2405,2405,2405,0
20240924,164600,9903463885,2405,2405,2405,2405,0
20240924,164500,9903463885,2405,2405,2405,2405,0
20240924,164400,9903463885,2405,2405,2405,2405,0
20240924,164300,9903463885,2405,2405,2405,2405,0
20240924,164200,9903463885,2405,2405,2405,2405,0
20240924,164100,9903463885,2405,2405,2405,2405,0
20240924,164000,9903463885,2405,2405,2405,2405,0
20240924,163900,9903463885,2405,2405,2405,2405,0
20240924,163800,9903463885,2405,2405,2405,2405,0
20240924,163700,9903463885,2405,2405,2405,2405,0
20240924,163600,9903463885,2405,2405,2405,2405,0
20240924,163500,9903463885,2405,2405,2405,2405,0
20240924,163400,9903463885,2405,2405,2405,2405,0
20240924,163300,9903463885,2405,2405,2405,2405,0
20240924,163200,9903463885,2405,2405,2405,2405,0
20240924,163100,9903463885,2405,2405,2405,2405,0
20240924,163000,9903463885,2405,2405,2405,2405,0
20240924,162900,9903463885,2405,2405,2405,2405,0
20240924,162800,9903463885,2405,2405,2405,2405,0
20240924,162700,9903463885,2405,2405,2405,2405,0
20240924,162600,9903463885,2405,2405,2405,2405,70171
20240924,162500,9903463885,2405,2405,2405,2405,0
20240924,162400,9903463885,2405,2405,2405,2405,0
20240924,162300,9903463885,2405,2405,2405,2405,0
20240924,162200,9903463885,2405,2405,2405,2405,0
20240924,162100,9903463885,2405,2405,2405,2405,0
20240924,162000,9903463885,2405,2405,2405,2405,0
20240924,161900,9903463885,2405,2405,2405,2405,0
20240924,161800,9903463885,2405,2405,2405,2405,0
20240924,161700,9903463885,2405,2405,2405,2405,0
20240924,161600,9903463885,2405,2405,2405,2405,0
20240924,161500,9903463885,2405,2405,2405,2405,0
20240924,161400,9903463885,2405,2405,2405,2405,0
20240924,161300,9903463885,2405,2405,2405,2405,0
20240924,161200,9903463885,2405,2405,2405,2405,0
20240924,161100,9903463885,2405,2405,2405,2405,0
20240924,161000,9903463885,2405,2405,2405,2405,0
20240924,160900,9903463885,2405,2405,2405,2405,0
20240924,160800,9903463885,2405,2405,2405,2405,0
20240924,160700,9903463885,2405,2405,2405,2405,0
20240924,160600,9903463885,2405,2405,2405,2405,0
20240924,160500,9903463885,2405,2405,2405,2405,0
20240924,160400,9903463885,2405,2405,2405,2405,0
20240924,160300,9903463885,2405,2405,2405,2405,0
20240924,160200,9903463885,2405,2405,2405,2405,0
20240924,160100,9903463885,2405,2405,2405,2405,0
20240924,160000,9903463885,2405,2405,2405,2405,0
20240924,155900,9903463885,2405,2405,2405,2405,0
20240924,155800,9903463885,2405,2405,2405,2405,0
20240924,155700,9903463885,2405,2405,2405,2405,0
20240924,155600,9903463885,2405,2405,2405,2405,70171
20240924,155500,9903463885,2405,2405,2405,2405,0
20240924,155400,9903463885,2405,2405,2405,2405,0
20240924,155300,9903463885,2405,2405,2405,2405,0
20240924,155200,9903463885,2405,2405,2405,2405,0
20240924,155100,9903463885,2405,2405,2405,2405,0
20240924,155000,9903463885,2405,2405,2405,2405,0
20240924,154900,9903463885,2405,2405,2405,2405,0
20240924,154800,9903463885,2405,2405,2405,2405,0
20240924,154700,9903463885,2405,2405,2405,2405,0
20240924,154600,9903463885,2405,2405,2405,2405,0
20240924,154500,9903463885,2405,2405,2405,2405,0
20240924,154400,9903463885,2405,2405,2405,2405,0
20240924,154300,9903463885,2405,2405,2405,2405,0
20240924,154200,9903463885,2405,2405,2405,2405,0
20240924,154100,9903463885,2405,2405,2405,2405,0
20240924,154000,9903463885,2405,2405,2405,2405,0
20240924,153900,9903463885,2405,2405,2405,2405,0
20240924,153800,9903463885,2405,2405,2405,2405,0
20240924,153700,9903463885,2405,2405,2405,2405,0
20240924,153600,9903463885,2405,2405,2405,2405,0
20240924,153500,9903463885,2405,2405,2405,2405,0
20240924,153400,9903463885,2405,2405,2405,2405,0
20240924,153300,9903463885,2405,2405,2405,2405,0
20240924,153200,9903463885,2405,2405,2405,2405,0
20240924,153100,9903463885,2405,2405,2405,2405,0
20240924,153000,9903463885,2405,2405,2405,2405,70171
20240924,152900,9734702630,2405,2405,2405,2405,0
20240924,152800,9734702630,2405,2405,2405,2405,0
20240924,152700,9734702630,2405,2405,2405,2405,0
20240924,152600,9734702630,2405,2405,2405,2405,0
20240924,152500,9734702630,2405,2405,2405,2405,0
20240924,152400,9734702630,2405,2405,2405,2405,0
20240924,152300,9734702630,2405,2405,2405,2405,0
20240924,152200,9734702630,2405,2405,2405,2405,0
20240924,152100,9734702630,2405,2405,2405,2405,0
20240924,152000,9734702630,2405,2405,2405,2405,0
20240924,151900,9734702630,2405,2405,2410,2400,22187
20240924,151800,9681385590,2400,2405,2410,2400,12897
20240924,151700,9650365780,2405,2405,2405,2400,30093
20240924,151600,9578130310,2410,2405,2410,2405,14684
20240924,151500,9542810160,2405,2410,2410,2405,2432
20240924,151400,9536960115,2410,2410,2415,2410,2521
20240924,151300,9530882895,2410,2410,2410,2405,7172
20240924,151200,9513599975,2410,2405,2410,2405,25619
20240924,151100,9451976235,2405,2410,2410,2405,9866
20240924,151000,9428242950,2405,2410,2410,2405,15739
20240924,150900,9390316965,2415,2410,2415,2405,18275
20240924,150800,9346272025,2410,2420,2420,2410,27317
20240924,150700,9280275685,2420,2425,2425,2420,8349
20240924,150600,9260056195,2425,2430,2430,2420,31504
20240924,150500,9183753870,2430,2430,2435,2430,1588
20240924,150400,9179890640,2430,2430,2430,2425,2208
20240924,150300,9174525355,2430,2430,2430,2430,925
20240924,150200,9172277605,2430,2430,2430,2425,3300
20240924,150100,9164264605,2430,2430,2430,2425,4505
20240924,150000,9153332700,2430,2430,2430,2430,972
20240924,145900,9150970740,2430,2425,2430,2425,315
20240924,145800,9150205330,2430,2425,2430,2425,1613
20240924,145700,9146293795,2425,2425,2425,2425,340
20240924,145600,9145469295,2425,2430,2430,2425,14186
20240924,145500,9111068220,2430,2430,2430,2430,219
20240924,145400,9110536050,2430,2430,2430,2425,2481
20240924,145300,9104517955,2430,2430,2430,2425,699
20240924,145200,9102819535,2425,2425,2430,2425,897
20240924,145100,9100644300,2430,2425,2430,2425,188
20240924,145000,9100187710,2430,2435,2435,2430,4828
20240924,144900,9088455470,2435,2430,2435,2425,1643
20240924,144800,9084464400,2430,2425,2430,2425,2044
20240924,144700,9079497980,2425,2430,2430,2425,432
20240924,144600,9078449770,2430,2430,2430,2430,736
20240924,144500,9076661290,2430,2430,2430,2430,1108
20240924,144400,9073968850,2430,2430,2430,2425,2432
20240924,144300,9068068260,2430,2430,2430,2430,531
20240924,144200,9066777930,2425,2425,2425,2425,29
20240924,144100,9066707605,2430,2425,2430,2425,15144
20240924,144000,9029908340,2430,2425,2430,2420,10896
20240924,143900,9003525480,2425,2420,2425,2420,3770
20240924,143800,8994397030,2420,2425,2425,2420,4068
20240924,143700,8984543170,2425,2425,2430,2425,4976
20240924,143600,8972476350,2425,2430,2430,2425,3098
20240924,143500,8964963685,2430,2430,2430,2425,1654
20240924,143400,8960946965,2430,2425,2430,2425,200
20240924,143300,8960461465,2425,2425,2430,2425,653
20240924,143200,8958877935,2430,2425,2430,2425,1330
20240924,143100,8955652680,2425,2430,2430,2425,1310
20240924,143000,8952469970,2430,2425,2430,2425,1189
20240924,142900,8949581200,2425,2430,2430,2425,5726
20240924,142800,8935695120,2425,2430,2430,2425,682
20240924,142700,8934041250,2425,2430,2430,2425,5058
20240924,142600,8921775550,2430,2430,2430,2425,4820
20240924,142500,8910079985,2430,2430,2430,2430,302
20240924,142400,8909346125,2430,2425,2435,2425,1158
20240924,142300,8906532025,2430,2440,2440,2430,2860
20240924,142200,8899581000,2440,2430,2440,2430,1220
20240924,142100,8896610755,2430,2435,2435,2430,110
20240924,142000,8896343400,2435,2425,2435,2425,2783
20240924,141900,8889592965,2430,2435,2435,2430,2841
20240924,141800,8882688785,2440,2430,2440,2425,539
20240924,141700,8881378610,2425,2430,2430,2425,153
20240924,141600,8881007485,2430,2440,2440,2425,7586
20240924,141500,8862570225,2440,2440,2440,2440,87
20240924,141400,8862357945,2440,2440,2440,2440,156
20240924,141300,8861977305,2430,2440,2440,2425,2397
20240924,141200,8856153245,2440,2440,2440,2430,559
20240924,141100,8854792555,2440,2425,2440,2425,7629
20240924,141000,8836227395,2430,2430,2430,2430,3151
20240924,140900,8828570465,2430,2425,2430,2420,12218
20240924,140800,8799002855,2430,2420,2430,2420,1458
20240924,140700,8795474255,2425,2430,2430,2420,720
20240924,140600,8793730555,2425,2425,2425,2420,532
20240924,140500,8792442155,2425,2425,2425,2425,896
20240924,140400,8790269355,2420,2425,2425,2420,11240
20240924,140300,8763014855,2425,2430,2430,2425,3946
20240924,140200,8753430495,2430,2430,2430,2425,2558
20240924,140100,8747227100,2430,2430,2430,2430,1526
20240924,140000,8743518920,2430,2430,2430,2425,2489
20240924,135900,8737482155,2430,2425,2430,2425,15146
20240924,135800,8700725630,2425,2425,2425,2425,6069
20240924,135700,8686008305,2425,2430,2430,2425,871
20240924,135600,8683891970,2430,2425,2430,2425,640
20240924,135500,8682336970,2425,2425,2430,2425,4760
20240924,135400,8670787600,2425,2425,2425,2425,3382
20240924,135300,8662586250,2425,2425,2430,2425,2518
20240924,135200,8656471550,2425,2430,2430,2425,6598
20240924,135100,8640460425,2430,2430,2430,2425,3068
20240924,135000,8633007075,2430,2430,2430,2425,11969
20240924,134900,8603939330,2435,2435,2435,2430,1660
20240924,134800,8599899140,2435,2430,2440,2430,2178
20240924,134700,8594588285,2440,2435,2440,2430,3363
20240924,134600,8586399815,2435,2435,2440,2435,4475
20240924,134500,8575502670,2435,2440,2440,2435,1961
20240924,134400,8570724330,2440,2440,2440,2440,3000
20240924,134300,8563404330,2440,2445,2445,2440,1557
20240924,134200,8559605200,2440,2450,2450,2440,1509
20240924,134100,8555915895,2445,2450,2450,2445,679
20240924,134000,8554252350,2445,2450,2450,2445,1065
20240924,133900,8551648220,2450,2445,2450,2445,634
20240924,133800,8550097385,2445,2450,2450,2445,13
20240924,133700,8550065550,2450,2455,2455,2430,19066
20240924,133600,8503557400,2445,2445,2450,2445,3684
20240924,133500,8494549835,2450,2450,2450,2445,5159
20240924,133400,8481929005,2450,2455,2455,2445,10902
20240924,133300,8455228040,2455,2455,2460,2450,9785
20240924,133200,8431218645,2455,2455,2460,2455,6124
20240924,133100,8416183085,2455,2450,2455,2450,21785
20240924,133000,8362808360,2450,2455,2460,2450,8302
20240924,132900,8342446945,2455,2470,2470,2450,21498
20240924,132800,8289637010,2470,2465,2470,2460,2873
20240924,132700,8282568440,2460,2475,2475,2460,3562
20240924,132600,8273800130,2470,2460,2470,2460,2282
20240924,132500,8268167045,2460,2470,2480,2460,1435
20240924,132400,8264616455,2465,2485,2490,2465,8032
20240924,132300,8244717735,2485,2485,2485,2475,1498
20240924,132200,8241006035,2480,2480,2485,2480,29323
20240924,132100,8168282930,2485,2485,2485,2480,12107
20240924,132000,8138210885,2480,2490,2490,2480,4603
20240924,131900,8126791300,2485,2460,2495,2460,10969
20240924,131800,8099566275,2460,2480,2480,2460,24419
20240924,131700,8039229905,2485,2480,2485,2475,8726
20240924,131600,8017580865,2480,2490,2500,2475,41759
20240924,131500,7913732105,2495,2505,2505,2490,64709
20240924,131400,7752173830,2500,2510,2515,2495,58088
20240924,131300,7606557020,2510,2500,2510,2490,47391
20240924,131200,7488074220,2500,2505,2505,2480,50829
20240924,131100,7361119925,2505,2490,2505,2485,101991
20240924,131000,7106347290,2490,2490,2510,2485,85823
20240924,130900,6892120680,2490,2485,2500,2470,55921
20240924,130800,6752987095,2485,2470,2485,2450,36341
20240924,130700,6663293080,2475,2450,2500,2450,114006
20240924,130600,6380473775,2450,2445,2450,2440,24577
20240924,130500,6320292115,2445,2420,2450,2420,63918
20240924,130400,6164526695,2415,2405,2415,2405,17246
20240924,130300,6122952685,2410,2410,2410,2410,3034
20240924,130200,6115640745,2410,2410,2410,2405,1243
20240924,130100,6112645275,2410,2405,2410,2405,449
20240924,130000,6111564185,2410,2415,2415,2405,9036
20240924,125900,6089787390,2420,2420,2420,2420,1
20240924,125800,6089784970,2415,2420,2420,2415,731
20240924,125700,6088019475,2420,2420,2420,2410,539
20240924,125600,6086720175,2420,2420,2420,2410,2607
20240924,125500,6080435575,2420,2410,2420,2410,31
20240924,125400,6080360805,2410,2410,2410,2410,2
20240924,125300,6080355985,2425,2410,2425,2410,3517
20240924,125200,6071879820,2425,2420,2425,2415,2043
20240924,125100,6066940835,2420,2420,2425,2420,6123
20240924,125000,6052105170,2420,2420,2425,2415,2856
20240924,124900,6045193820,2420,2410,2420,2410,4972
20240924,124800,6033188100,2410,2410,2410,2405,7606
20240924,124700,6014857915,2410,2410,2410,2405,110
20240924,124600,6014593030,2410,2405,2410,2400,17
20240924,124500,6014552160,2400,2400,2400,2400,232
20240924,124400,6013995360,2400,2400,2405,2400,841
20240924,124300,6011976935,2405,2410,2410,2405,2273
20240924,124200,6006509810,2405,2405,2405,2405,2000
20240924,124100,6001699810,2405,2405,2405,2400,2930
20240924,124000,5994661660,2405,2400,2405,2400,1988
20240924,123900,5989890210,2400,2400,2400,2400,981
20240924,123800,5987535810,2400,2405,2405,2400,3233
20240924,123700,5979775945,2410,2405,2410,2405,860
20240924,123600,5977707615,2405,2405,2410,2405,2034
20240924,123500,5972810845,2405,2405,2405,2400,4675
20240924,123400,5961585485,2405,2410,2410,2405,1351
20240924,123300,5958336015,2410,2410,2410,2410,2
20240924,123200,5958331195,2405,2405,2405,2405,84
20240924,123100,5958129175,2405,2410,2410,2405,907
20240924,123000,5955943310,2410,2410,2410,2410,1192
20240924,122900,5953070590,2400,2405,2405,2400,5415
20240924,122800,5940051000,2405,2410,2410,2405,14644
20240924,122700,5904832165,2405,2415,2415,2405,1140
20240924,122600,5902086050,2410,2415,2420,2410,3820
20240924,122500,5892865545,2415,2420,2420,2415,1265
20240924,122400,5889809530,2420,2420,2420,2420,207
20240924,122300,5889308590,2415,2420,2420,2415,1348
20240924,122200,5886051140,2415,2420,2420,2415,14953
20240924,122100,5849926725,2415,2415,2415,2410,4443
20240924,122000,5839206880,2415,2415,2415,2415,604
20240924,121900,5837748220,2415,2410,2415,2405,8171
20240924,121800,5818054575,2410,2405,2410,2405,4638
20240924,121700,5806879425,2410,2405,2410,2405,199
20240924,121600,5806400805,2405,2405,2405,2400,2022
20240924,121500,5801542895,2400,2405,2405,2400,1108
20240924,121400,5798879655,2405,2405,2405,2400,1613
20240924,121300,5795000440,2405,2410,2410,2405,5171
20240924,121200,5782560575,2405,2405,2405,2405,1000
20240924,121100,5780155575,2405,2405,2405,2400,2100
20240924,121000,5775110000,2400,2405,2405,2400,6017
20240924,120900,5760666740,2400,2410,2410,2400,1013
20240924,120800,5758231975,2405,2400,2405,2400,1765
20240924,120700,5753987155,2400,2400,2405,2400,3839
20240924,120600,5744771360,2395,2395,2405,2395,11620
20240924,120500,5716888170,2395,2395,2395,2390,15642
20240924,120400,5679449215,2395,2390,2395,2390,519
20240924,120300,5678208710,2395,2390,2395,2390,2482
20240924,120200,5672269325,2395,2390,2395,2390,524
20240924,120100,5671015845,2395,2395,2395,2395,152
20240924,120000,5670651805,2390,2390,2395,2385,4473
20240924,115900,5659960360,2390,2390,2390,2385,2153
20240924,115800,5654824690,2390,2390,2390,2385,1252
20240924,115700,5651832435,2390,2390,2390,2390,919
20240924,115600,5649636025,2390,2390,2390,2385,3777
20240924,115500,5640622645,2385,2390,2390,2385,1935
20240924,115400,5636007420,2390,2385,2390,2385,1851
20240924,115300,5631585870,2390,2385,2390,2385,645
20240924,115200,5630046225,2385,2385,2390,2380,31850
20240924,115100,5554121640,2385,2385,2390,2380,10576
20240924,115000,5528937870,2385,2390,2390,2385,2908
20240924,114900,5521994800,2390,2390,2390,2385,1878
20240924,114800,5517512430,2390,2390,2390,2385,3244
20240924,114700,5509760770,2390,2400,2400,2390,17015
20240924,114600,5469034060,2400,2400,2405,2400,10119
20240924,114500,5444747960,2400,2405,2405,2400,5484
20240924,114400,5431583235,2405,2410,2410,2405,7704
20240924,114300,5413053710,2410,2410,2410,2410,903
20240924,114200,5410877480,2410,2410,2410,2410,335
20240924,114100,5410070130,2410,2405,2410,2405,1634
20240924,114000,5406140335,2405,2405,2405,2405,4767
20240924,113900,5394675700,2410,2405,2410,2405,12668
20240924,113800,5364209140,2400,2400,2400,2400,9888
20240924,113700,5340477940,2400,2400,2400,2400,481
20240924,113600,5339323540,2400,2405,2405,2395,6608
20240924,113500,5323460815,2405,2400,2405,2395,15795
20240924,113400,5285551120,2400,2400,2405,2395,10164
20240924,113300,5261155150,2400,2365,2400,2365,59690
20240924,113200,5118496980,2365,2385,2385,2355,63048
20240924,113100,4969468020,2385,2375,2385,2375,7674
20240924,113000,4951208595,2385,2380,2395,2370,22935
20240924,112900,4896699055,2375,2375,2375,2370,13318
20240924,112800,4865116985,2380,2380,2385,2370,9130
20240924,112700,4843385885,2380,2385,2385,2380,8121
20240924,112600,4824054075,2385,2380,2390,2380,3830
20240924,112500,4814934870,2380,2400,2400,2360,74738
20240924,112400,4637294975,2400,2410,2410,2400,4380
20240924,112300,4626755630,2410,2405,2410,2405,3173
20240924,112200,4619114215,2405,2400,2410,2390,13276
20240924,112100,4587238555,2370,2405,2410,2370,79910
20240924,112000,4396257780,2405,2410,2410,2405,8692
20240924,111900,4375342925,2410,2410,2410,2405,1909
20240924,111800,4370748720,2410,2410,2410,2405,1439
20240924,111700,4367282235,2405,2410,2410,2400,16536
20240924,111600,4327508310,2410,2400,2410,2400,11464
20240924,111500,4299953355,2395,2400,2400,2395,9479
20240924,111400,4277219860,2400,2370,2400,2370,50470
20240924,111300,4157289790,2360,2380,2385,2360,43668
20240924,111200,4053706870,2380,2385,2385,2370,48777
20240924,111100,3937779540,2385,2395,2395,2380,17446
20240924,111000,3896150350,2395,2395,2400,2385,17542
20240924,110900,3854168745,2390,2405,2410,2385,29749
20240924,110800,3782865810,2405,2395,2410,2390,17449
20240924,110700,3741002540,2390,2385,2395,2375,31033
20240924,110600,3666905755,2385,2410,2410,2370,103497
20240924,110500,3419896520,2405,2410,2420,2400,18942
20240924,110400,3374325955,2425,2420,2425,2400,117110
20240924,110300,3092307080,2420,2420,2425,2420,21987
20240924,110200,3039098510,2420,2430,2430,2420,25760
20240924,110100,2976681955,2425,2435,2435,2425,25704
20240924,110000,2914293880,2435,2435,2435,2430,5374
20240924,105900,2901223920,2430,2425,2435,2420,23617
20240924,105800,2843867505,2425,2430,2430,2425,8854
20240924,105700,2822374095,2430,2440,2440,2425,28662
20240924,105600,2752629250,2445,2455,2460,2440,67097
20240924,105500,2588323390,2460,2455,2460,2455,17887
20240924,105400,2544406510,2460,2460,2460,2455,13214
20240924,105300,2511923530,2460,2460,2460,2460,4820
20240924,105200,2500066330,2460,2460,2460,2455,9523
20240924,105100,2476656375,2460,2460,2460,2455,5032
20240924,105000,2464283660,2460,2460,2465,2455,13366
20240924,104900,2431397195,2460,2465,2465,2460,29684
20240924,104800,2358315170,2470,2470,2475,2465,10921
20240924,104700,2331388895,2470,2470,2475,2470,28997
20240924,104600,2259764730,2475,2470,2475,2470,2689
20240924,104500,2253120680,2470,2470,2470,2470,4098
20240924,104400,2242998620,2475,2475,2475,2470,2277
20240924,104300,2237373510,2470,2475,2475,2470,2970
20240924,104200,2230036860,2470,2475,2475,2470,676
20240924,104100,2228365530,2475,2480,2480,2475,6486
20240924,104000,2212312305,2475,2475,2475,2475,1429
20240924,103900,2208775530,2470,2480,2480,2470,13920
20240924,103800,2174297300,2480,2480,2485,2480,433
20240924,103700,2173222700,2475,2475,2475,2475,6965
20240924,103600,2155984325,2475,2475,2480,2475,245
20240924,103500,2155377905,2475,2480,2480,2475,5047
20240924,103400,2142869740,2485,2485,2490,2480,6833
20240924,103300,2125901195,2480,2485,2485,2480,2374
20240924,103200,2120003305,2490,2490,2490,2485,1327
20240924,103100,2116705575,2490,2490,2490,2490,403
20240924,103000,2115702105,2485,2485,2485,2485,3999
20240924,102900,2105764590,2480,2480,2485,2480,7602
20240924,102800,2086911620,2475,2475,2475,2475,1537
20240924,102700,2083107545,2475,2480,2480,2475,11450
20240924,102600,2054718545,2475,2475,2475,2475,2718
20240924,102500,2047991495,2475,2475,2475,2475,4165
20240924,102400,2037683120,2475,2475,2475,2475,178
20240924,102300,2037242570,2475,2475,2475,2475,223
20240924,102200,2036690645,2475,2475,2475,2475,2349
20240924,102100,2030876870,2480,2480,2480,2475,1177
20240924,102000,2027963460,2475,2480,2480,2475,342
20240924,101900,2027116900,2480,2480,2480,2475,55
20240924,101800,2026980650,2480,2480,2485,2470,23044
20240924,101700,1969848485,2485,2475,2485,2475,8395
20240924,101600,1949060760,2485,2480,2485,2475,39651
20240924,101500,1850913680,2485,2490,2490,2475,31090
20240924,101400,1773805945,2485,2490,2490,2485,2836
20240924,101300,1766747185,2490,2490,2490,2490,1261
20240924,101200,1763607295,2490,2490,2490,2490,3916
20240924,101100,1753856455,2490,2495,2495,2490,2613
20240924,101000,1747349175,2495,2490,2495,2490,2783
20240924,100900,1740416230,2495,2490,2495,2490,2541
20240924,100800,1734089090,2495,2495,2495,2495,747
20240924,100700,1732225325,2495,2495,2495,2480,8582
20240924,100600,1710922855,2495,2485,2495,2485,4418
20240924,100500,1699915405,2490,2490,2490,2490,8348
20240924,100400,1679128885,2490,2490,2490,2485,79
20240924,100300,1678932265,2485,2490,2490,2485,41
20240924,100200,1678830180,2475,2480,2495,2475,14187
20240924,100100,1643599960,2480,2475,2480,2475,11367
20240924,100000,1615456300,2480,2480,2480,2475,5660
20240924,095900,1601444665,2480,2485,2485,2480,2164
20240924,095800,1596077890,2480,2480,2480,2480,996
20240924,095700,1593607810,2485,2480,2485,2480,4604
20240924,095600,1582189840,2480,2480,2480,2475,6160
20240924,095500,1566928515,2480,2475,2485,2475,1489
20240924,095400,1563236760,2480,2480,2480,2475,2908
20240924,095300,1556026320,2475,2485,2485,2475,2344
20240924,095200,1550215760,2480,2485,2485,2480,4001
20240924,095100,1540293125,2480,2485,2485,2480,1795
20240924,095000,1535840615,2485,2485,2485,2485,510
20240924,094900,1534573265,2485,2480,2485,2475,3098
20240924,094800,1526889660,2480,2480,2480,2475,5590
20240924,094700,1513031590,2480,2480,2480,2480,1535
20240924,094600,1509224790,2480,2485,2485,2480,6022
20240924,094500,1494270120,2480,2490,2490,2480,22564
20240924,094400,1438282925,2485,2490,2490,2485,5766
20240924,094300,1423929075,2490,2495,2495,2490,9605
20240924,094200,1400001470,2510,2500,2510,2495,6339
20240924,094100,1384125355,2500,2500,2500,2490,649
20240924,094000,1382505910,2500,2490,2500,2490,3707
20240924,093900,1373242010,2495,2495,2500,2490,4648
20240924,093800,1361663560,2500,2495,2500,2490,3938
20240924,093700,1351843405,2495,2495,2495,2490,1944
20240924,093600,1346993625,2495,2490,2495,2490,1095
20240924,093500,1344267020,2490,2490,2495,2490,1005
20240924,093400,1341763820,2485,2490,2490,2485,10595
20240924,093300,1315407120,2490,2485,2490,2480,2316
20240924,093200,1309645310,2480,2490,2490,2480,5054
20240924,093100,1297077365,2490,2485,2490,2485,4237
20240924,093000,1286541435,2485,2480,2485,2480,2577
20240924,092900,1280147205,2480,2475,2480,2470,12036
20240924,092800,1250337770,2480,2490,2490,2475,34785
20240924,092700,1164097525,2490,2485,2490,2485,18458
20240924,092600,1118222990,2485,2490,2495,2485,12601
20240924,092500,1086848395,2490,2495,2495,2485,24647
20240924,092400,1025511180,2495,2495,2495,2490,10662
20240924,092300,998909585,2490,2500,2500,2490,6821
20240924,092200,981887570,2500,2500,2505,2500,1971
20240924,092100,976960065,2500,2510,2515,2490,11525
20240924,092000,948190730,2505,2500,2510,2495,5332
20240924,091900,934865465,2495,2500,2500,2495,3875
20240924,091800,925195375,2500,2495,2500,2490,10072
20240924,091700,900075880,2500,2510,2510,2495,56453
20240924,091600,758780965,2515,2515,2520,2510,8906
20240924,091500,736385370,2515,2515,2515,2510,3210
20240924,091400,728318140,2515,2515,2520,2515,3780
20240924,091300,718811375,2520,2525,2525,2515,18506
20240924,091200,672254835,2525,2515,2525,2515,1995
20240924,091100,667224375,2515,2520,2525,2510,19485
20240924,091000,618157570,2515,2530,2530,2510,10186
20240924,090900,592484265,2530,2520,2530,2510,12720
20240924,090800,560481820,2520,2555,2560,2520,27576
20240924,090700,490569410,2555,2515,2560,2515,81350
20240924,090600,283824560,2520,2525,2525,2520,10250
20240924,090500,257991440,2525,2515,2525,2515,9858
20240924,090400,233157390,2510,2505,2515,2505,5818
20240924,090300,218555380,2510,2510,2530,2495,34101
20240924,090200,132934020,2510,2495,2515,2495,14184
20240924,090100,97384535,2500,2510,2510,2500,10933
20240924,090000,69994075,2510,2500,2515,2500,26778