stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,205600,6388286155,2335,2335,2335,2335,62694
20240925,205500,6388286155,2335,2335,2335,2335,0
20240925,205400,6388286155,2335,2335,2335,2335,0
20240925,205300,6388286155,2335,2335,2335,2335,0
20240925,205200,6388286155,2335,2335,2335,2335,0
20240925,205100,6388286155,2335,2335,2335,2335,0
20240925,205000,6388286155,2335,2335,2335,2335,0
20240925,204900,6388286155,2335,2335,2335,2335,0
20240925,204800,6388286155,2335,2335,2335,2335,0
20240925,204700,6388286155,2335,2335,2335,2335,0
20240925,204600,6388286155,2335,2335,2335,2335,0
20240925,204500,6388286155,2335,2335,2335,2335,0
20240925,204400,6388286155,2335,2335,2335,2335,0
20240925,204300,6388286155,2335,2335,2335,2335,0
20240925,204200,6388286155,2335,2335,2335,2335,0
20240925,204100,6388286155,2335,2335,2335,2335,0
20240925,204000,6388286155,2335,2335,2335,2335,0
20240925,203900,6388286155,2335,2335,2335,2335,0
20240925,203800,6388286155,2335,2335,2335,2335,0
20240925,203700,6388286155,2335,2335,2335,2335,0
20240925,203600,6388286155,2335,2335,2335,2335,0
20240925,203500,6388286155,2335,2335,2335,2335,0
20240925,203400,6388286155,2335,2335,2335,2335,0
20240925,203300,6388286155,2335,2335,2335,2335,0
20240925,203200,6388286155,2335,2335,2335,2335,0
20240925,203100,6388286155,2335,2335,2335,2335,0
20240925,203000,6388286155,2335,2335,2335,2335,0
20240925,202900,6388286155,2335,2335,2335,2335,0
20240925,202800,6388286155,2335,2335,2335,2335,0
20240925,202700,6388286155,2335,2335,2335,2335,0
20240925,202600,6388286155,2335,2335,2335,2335,62694
20240925,202500,6388286155,2335,2335,2335,2335,0
20240925,202400,6388286155,2335,2335,2335,2335,0
20240925,202300,6388286155,2335,2335,2335,2335,0
20240925,202200,6388286155,2335,2335,2335,2335,0
20240925,202100,6388286155,2335,2335,2335,2335,0
20240925,202000,6388286155,2335,2335,2335,2335,0
20240925,201900,6388286155,2335,2335,2335,2335,0
20240925,201800,6388286155,2335,2335,2335,2335,0
20240925,201700,6388286155,2335,2335,2335,2335,0
20240925,201600,6388286155,2335,2335,2335,2335,0
20240925,201500,6388286155,2335,2335,2335,2335,0
20240925,201400,6388286155,2335,2335,2335,2335,0
20240925,201300,6388286155,2335,2335,2335,2335,0
20240925,201200,6388286155,2335,2335,2335,2335,0
20240925,201100,6388286155,2335,2335,2335,2335,0
20240925,201000,6388286155,2335,2335,2335,2335,0
20240925,200900,6388286155,2335,2335,2335,2335,0
20240925,200800,6388286155,2335,2335,2335,2335,0
20240925,200700,6388286155,2335,2335,2335,2335,0
20240925,200600,6388286155,2335,2335,2335,2335,0
20240925,200500,6388286155,2335,2335,2335,2335,0
20240925,200400,6388286155,2335,2335,2335,2335,0
20240925,200300,6388286155,2335,2335,2335,2335,0
20240925,200200,6388286155,2335,2335,2335,2335,0
20240925,200100,6388286155,2335,2335,2335,2335,0
20240925,200000,6388286155,2335,2335,2335,2335,0
20240925,195900,6388286155,2335,2335,2335,2335,0
20240925,195800,6388286155,2335,2335,2335,2335,0
20240925,195700,6388286155,2335,2335,2335,2335,0
20240925,195600,6388286155,2335,2335,2335,2335,62694
20240925,195500,6388286155,2335,2335,2335,2335,0
20240925,195400,6388286155,2335,2335,2335,2335,0
20240925,195300,6388286155,2335,2335,2335,2335,0
20240925,195200,6388286155,2335,2335,2335,2335,0
20240925,195100,6388286155,2335,2335,2335,2335,0
20240925,195000,6388286155,2335,2335,2335,2335,0
20240925,194900,6388286155,2335,2335,2335,2335,0
20240925,194800,6388286155,2335,2335,2335,2335,0
20240925,194700,6388286155,2335,2335,2335,2335,0
20240925,194600,6388286155,2335,2335,2335,2335,0
20240925,194500,6388286155,2335,2335,2335,2335,0
20240925,194400,6388286155,2335,2335,2335,2335,0
20240925,194300,6388286155,2335,2335,2335,2335,0
20240925,194200,6388286155,2335,2335,2335,2335,0
20240925,194100,6388286155,2335,2335,2335,2335,0
20240925,194000,6388286155,2335,2335,2335,2335,0
20240925,193900,6388286155,2335,2335,2335,2335,0
20240925,193800,6388286155,2335,2335,2335,2335,0
20240925,193700,6388286155,2335,2335,2335,2335,0
20240925,193600,6388286155,2335,2335,2335,2335,0
20240925,193500,6388286155,2335,2335,2335,2335,0
20240925,193400,6388286155,2335,2335,2335,2335,0
20240925,193300,6388286155,2335,2335,2335,2335,0
20240925,193200,6388286155,2335,2335,2335,2335,0
20240925,193100,6388286155,2335,2335,2335,2335,0
20240925,193000,6388286155,2335,2335,2335,2335,0
20240925,192900,6388286155,2335,2335,2335,2335,0
20240925,192800,6388286155,2335,2335,2335,2335,0
20240925,192700,6388286155,2335,2335,2335,2335,0
20240925,192600,6388286155,2335,2335,2335,2335,62694
20240925,192500,6388286155,2335,2335,2335,2335,0
20240925,192400,6388286155,2335,2335,2335,2335,0
20240925,192300,6388286155,2335,2335,2335,2335,0
20240925,192200,6388286155,2335,2335,2335,2335,0
20240925,192100,6388286155,2335,2335,2335,2335,0
20240925,192000,6388286155,2335,2335,2335,2335,0
20240925,191900,6388286155,2335,2335,2335,2335,0
20240925,191800,6388286155,2335,2335,2335,2335,0
20240925,191700,6388286155,2335,2335,2335,2335,0
20240925,191600,6388286155,2335,2335,2335,2335,0
20240925,191500,6388286155,2335,2335,2335,2335,0
20240925,191400,6388286155,2335,2335,2335,2335,0
20240925,191300,6388286155,2335,2335,2335,2335,0
20240925,191200,6388286155,2335,2335,2335,2335,0
20240925,191100,6388286155,2335,2335,2335,2335,0
20240925,191000,6388286155,2335,2335,2335,2335,0
20240925,190900,6388286155,2335,2335,2335,2335,0
20240925,190800,6388286155,2335,2335,2335,2335,0
20240925,190700,6388286155,2335,2335,2335,2335,0
20240925,190600,6388286155,2335,2335,2335,2335,0
20240925,190500,6388286155,2335,2335,2335,2335,0
20240925,190400,6388286155,2335,2335,2335,2335,0
20240925,190300,6388286155,2335,2335,2335,2335,0
20240925,190200,6388286155,2335,2335,2335,2335,0
20240925,190100,6388286155,2335,2335,2335,2335,0
20240925,190000,6388286155,2335,2335,2335,2335,0
20240925,185900,6388286155,2335,2335,2335,2335,0
20240925,185800,6388286155,2335,2335,2335,2335,0
20240925,185700,6388286155,2335,2335,2335,2335,0
20240925,185600,6388286155,2335,2335,2335,2335,62694
20240925,185500,6388286155,2335,2335,2335,2335,0
20240925,185400,6388286155,2335,2335,2335,2335,0
20240925,185300,6388286155,2335,2335,2335,2335,0
20240925,185200,6388286155,2335,2335,2335,2335,0
20240925,185100,6388286155,2335,2335,2335,2335,0
20240925,185000,6388286155,2335,2335,2335,2335,0
20240925,184900,6388286155,2335,2335,2335,2335,0
20240925,184800,6388286155,2335,2335,2335,2335,0
20240925,184700,6388286155,2335,2335,2335,2335,0
20240925,184600,6388286155,2335,2335,2335,2335,0
20240925,184500,6388286155,2335,2335,2335,2335,0
20240925,184400,6388286155,2335,2335,2335,2335,0
20240925,184300,6388286155,2335,2335,2335,2335,0
20240925,184200,6388286155,2335,2335,2335,2335,0
20240925,184100,6388286155,2335,2335,2335,2335,0
20240925,184000,6388286155,2335,2335,2335,2335,0
20240925,183900,6388286155,2335,2335,2335,2335,0
20240925,183800,6388286155,2335,2335,2335,2335,0
20240925,183700,6388286155,2335,2335,2335,2335,0
20240925,183600,6388286155,2335,2335,2335,2335,0
20240925,183500,6388286155,2335,2335,2335,2335,0
20240925,183400,6388286155,2335,2335,2335,2335,0
20240925,183300,6388286155,2335,2335,2335,2335,0
20240925,183200,6388286155,2335,2335,2335,2335,0
20240925,183100,6388286155,2335,2335,2335,2335,0
20240925,183000,6388286155,2335,2335,2335,2335,0
20240925,182900,6388286155,2335,2335,2335,2335,0
20240925,182800,6388286155,2335,2335,2335,2335,0
20240925,182700,6388286155,2335,2335,2335,2335,0
20240925,182600,6388286155,2335,2335,2335,2335,62694
20240925,182500,6388286155,2335,2335,2335,2335,0
20240925,182400,6388286155,2335,2335,2335,2335,0
20240925,182300,6388286155,2335,2335,2335,2335,0
20240925,182200,6388286155,2335,2335,2335,2335,0
20240925,182100,6388286155,2335,2335,2335,2335,0
20240925,182000,6388286155,2335,2335,2335,2335,0
20240925,181900,6388286155,2335,2335,2335,2335,0
20240925,181800,6388286155,2335,2335,2335,2335,0
20240925,181700,6388286155,2335,2335,2335,2335,0
20240925,181600,6388286155,2335,2335,2335,2335,0
20240925,181500,6388286155,2335,2335,2335,2335,0
20240925,181400,6388286155,2335,2335,2335,2335,0
20240925,181300,6388286155,2335,2335,2335,2335,0
20240925,181200,6388286155,2335,2335,2335,2335,0
20240925,181100,6388286155,2335,2335,2335,2335,0
20240925,181000,6388286155,2335,2335,2335,2335,0
20240925,180900,6388286155,2335,2335,2335,2335,0
20240925,180800,6388286155,2335,2335,2335,2335,0
20240925,180700,6388286155,2335,2335,2335,2335,0
20240925,180600,6388286155,2335,2335,2335,2335,0
20240925,180500,6388286155,2335,2335,2335,2335,0
20240925,180400,6388286155,2335,2335,2335,2335,0
20240925,180300,6388286155,2335,2335,2335,2335,0
20240925,180200,6388286155,2335,2335,2335,2335,0
20240925,180100,6388286155,2335,2335,2335,2335,0
20240925,180000,6388286155,2335,2335,2335,2335,0
20240925,175900,6388286155,2335,2335,2335,2335,0
20240925,175800,6388286155,2335,2335,2335,2335,0
20240925,175700,6388286155,2335,2335,2335,2335,0
20240925,175600,6388286155,2335,2335,2335,2335,62694
20240925,175500,6388286155,2335,2335,2335,2335,0
20240925,175400,6388286155,2335,2335,2335,2335,0
20240925,175300,6388286155,2335,2335,2335,2335,0
20240925,175200,6388286155,2335,2335,2335,2335,0
20240925,175100,6388286155,2335,2335,2335,2335,0
20240925,175000,6388286155,2335,2335,2335,2335,0
20240925,174900,6388286155,2335,2335,2335,2335,0
20240925,174800,6388286155,2335,2335,2335,2335,0
20240925,174700,6388286155,2335,2335,2335,2335,0
20240925,174600,6388286155,2335,2335,2335,2335,0
20240925,174500,6388286155,2335,2335,2335,2335,0
20240925,174400,6388286155,2335,2335,2335,2335,0
20240925,174300,6388286155,2335,2335,2335,2335,0
20240925,174200,6388286155,2335,2335,2335,2335,0
20240925,174100,6388286155,2335,2335,2335,2335,0
20240925,174000,6388286155,2335,2335,2335,2335,0
20240925,173900,6388286155,2335,2335,2335,2335,0
20240925,173800,6388286155,2335,2335,2335,2335,0
20240925,173700,6388286155,2335,2335,2335,2335,0
20240925,173600,6388286155,2335,2335,2335,2335,0
20240925,173500,6388286155,2335,2335,2335,2335,0
20240925,173400,6388286155,2335,2335,2335,2335,0
20240925,173300,6388286155,2335,2335,2335,2335,0
20240925,173200,6388286155,2335,2335,2335,2335,0
20240925,173100,6388286155,2335,2335,2335,2335,0
20240925,173000,6388286155,2335,2335,2335,2335,0
20240925,172900,6388286155,2335,2335,2335,2335,0
20240925,172800,6388286155,2335,2335,2335,2335,0
20240925,172700,6388286155,2335,2335,2335,2335,0
20240925,172600,6388286155,2335,2335,2335,2335,62694
20240925,172500,6388286155,2335,2335,2335,2335,0
20240925,172400,6388286155,2335,2335,2335,2335,0
20240925,172300,6388286155,2335,2335,2335,2335,0
20240925,172200,6388286155,2335,2335,2335,2335,0
20240925,172100,6388286155,2335,2335,2335,2335,0
20240925,172000,6388286155,2335,2335,2335,2335,0
20240925,171900,6388286155,2335,2335,2335,2335,0
20240925,171800,6388286155,2335,2335,2335,2335,0
20240925,171700,6388286155,2335,2335,2335,2335,0
20240925,171600,6388286155,2335,2335,2335,2335,0
20240925,171500,6388286155,2335,2335,2335,2335,0
20240925,171400,6388286155,2335,2335,2335,2335,0
20240925,171300,6388286155,2335,2335,2335,2335,0
20240925,171200,6388286155,2335,2335,2335,2335,0
20240925,171100,6388286155,2335,2335,2335,2335,0
20240925,171000,6388286155,2335,2335,2335,2335,0
20240925,170900,6388286155,2335,2335,2335,2335,0
20240925,170800,6388286155,2335,2335,2335,2335,0
20240925,170700,6388286155,2335,2335,2335,2335,0
20240925,170600,6388286155,2335,2335,2335,2335,0
20240925,170500,6388286155,2335,2335,2335,2335,0
20240925,170400,6388286155,2335,2335,2335,2335,0
20240925,170300,6388286155,2335,2335,2335,2335,0
20240925,170200,6388286155,2335,2335,2335,2335,0
20240925,170100,6388286155,2335,2335,2335,2335,0
20240925,170000,6388286155,2335,2335,2335,2335,0
20240925,165900,6388286155,2335,2335,2335,2335,0
20240925,165800,6388286155,2335,2335,2335,2335,0
20240925,165700,6388286155,2335,2335,2335,2335,0
20240925,165600,6388286155,2335,2335,2335,2335,62694
20240925,165500,6388286155,2335,2335,2335,2335,0
20240925,165400,6388286155,2335,2335,2335,2335,0
20240925,165300,6388286155,2335,2335,2335,2335,0
20240925,165200,6388286155,2335,2335,2335,2335,0
20240925,165100,6388286155,2335,2335,2335,2335,0
20240925,165000,6388286155,2335,2335,2335,2335,0
20240925,164900,6388286155,2335,2335,2335,2335,0
20240925,164800,6388286155,2335,2335,2335,2335,0
20240925,164700,6388286155,2335,2335,2335,2335,0
20240925,164600,6388286155,2335,2335,2335,2335,0
20240925,164500,6388286155,2335,2335,2335,2335,0
20240925,164400,6388286155,2335,2335,2335,2335,0
20240925,164300,6388286155,2335,2335,2335,2335,0
20240925,164200,6388286155,2335,2335,2335,2335,0
20240925,164100,6388286155,2335,2335,2335,2335,0
20240925,164000,6388286155,2335,2335,2335,2335,0
20240925,163900,6388286155,2335,2335,2335,2335,0
20240925,163800,6388286155,2335,2335,2335,2335,0
20240925,163700,6388286155,2335,2335,2335,2335,0
20240925,163600,6388286155,2335,2335,2335,2335,0
20240925,163500,6388286155,2335,2335,2335,2335,0
20240925,163400,6388286155,2335,2335,2335,2335,0
20240925,163300,6388286155,2335,2335,2335,2335,0
20240925,163200,6388286155,2335,2335,2335,2335,0
20240925,163100,6388286155,2335,2335,2335,2335,0
20240925,163000,6388286155,2335,2335,2335,2335,0
20240925,162900,6388286155,2335,2335,2335,2335,0
20240925,162800,6388286155,2335,2335,2335,2335,0
20240925,162700,6388286155,2335,2335,2335,2335,0
20240925,162600,6388286155,2335,2335,2335,2335,62694
20240925,162500,6388286155,2335,2335,2335,2335,0
20240925,162400,6388286155,2335,2335,2335,2335,0
20240925,162300,6388286155,2335,2335,2335,2335,0
20240925,162200,6388286155,2335,2335,2335,2335,0
20240925,162100,6388286155,2335,2335,2335,2335,0
20240925,162000,6388286155,2335,2335,2335,2335,0
20240925,161900,6388286155,2335,2335,2335,2335,0
20240925,161800,6388286155,2335,2335,2335,2335,0
20240925,161700,6388286155,2335,2335,2335,2335,0
20240925,161600,6388286155,2335,2335,2335,2335,0
20240925,161500,6388286155,2335,2335,2335,2335,0
20240925,161400,6388286155,2335,2335,2335,2335,0
20240925,161300,6388286155,2335,2335,2335,2335,0
20240925,161200,6388286155,2335,2335,2335,2335,0
20240925,161100,6388286155,2335,2335,2335,2335,0
20240925,161000,6388286155,2335,2335,2335,2335,0
20240925,160900,6388286155,2335,2335,2335,2335,0
20240925,160800,6388286155,2335,2335,2335,2335,0
20240925,160700,6388286155,2335,2335,2335,2335,0
20240925,160600,6388286155,2335,2335,2335,2335,0
20240925,160500,6388286155,2335,2335,2335,2335,0
20240925,160400,6388286155,2335,2335,2335,2335,0
20240925,160300,6388286155,2335,2335,2335,2335,0
20240925,160200,6388286155,2335,2335,2335,2335,0
20240925,160100,6388286155,2335,2335,2335,2335,0
20240925,160000,6388286155,2335,2335,2335,2335,0
20240925,155900,6388286155,2335,2335,2335,2335,0
20240925,155800,6388286155,2335,2335,2335,2335,0
20240925,155700,6388286155,2335,2335,2335,2335,0
20240925,155600,6388286155,2335,2335,2335,2335,62694
20240925,155500,6388286155,2335,2335,2335,2335,0
20240925,155400,6388286155,2335,2335,2335,2335,0
20240925,155300,6388286155,2335,2335,2335,2335,0
20240925,155200,6388286155,2335,2335,2335,2335,0
20240925,155100,6388286155,2335,2335,2335,2335,0
20240925,155000,6388286155,2335,2335,2335,2335,0
20240925,154900,6388286155,2335,2335,2335,2335,0
20240925,154800,6388286155,2335,2335,2335,2335,0
20240925,154700,6388286155,2335,2335,2335,2335,0
20240925,154600,6388286155,2335,2335,2335,2335,0
20240925,154500,6388286155,2335,2335,2335,2335,0
20240925,154400,6388286155,2335,2335,2335,2335,0
20240925,154300,6388286155,2335,2335,2335,2335,0
20240925,154200,6388286155,2335,2335,2335,2335,0
20240925,154100,6388286155,2335,2335,2335,2335,0
20240925,154000,6388286155,2335,2335,2335,2335,0
20240925,153900,6388286155,2335,2335,2335,2335,0
20240925,153800,6388286155,2335,2335,2335,2335,0
20240925,153700,6388286155,2335,2335,2335,2335,0
20240925,153600,6388286155,2335,2335,2335,2335,0
20240925,153500,6388286155,2335,2335,2335,2335,0
20240925,153400,6388286155,2335,2335,2335,2335,0
20240925,153300,6388286155,2335,2335,2335,2335,0
20240925,153200,6388286155,2335,2335,2335,2335,0
20240925,153100,6388286155,2335,2335,2335,2335,0
20240925,153000,6388286155,2335,2335,2335,2335,62694
20240925,152900,6241895665,2340,2340,2340,2340,0
20240925,152800,6241895665,2340,2340,2340,2340,0
20240925,152700,6241895665,2340,2340,2340,2340,0
20240925,152600,6241895665,2340,2340,2340,2340,0
20240925,152500,6241895665,2340,2340,2340,2340,0
20240925,152400,6241895665,2340,2340,2340,2340,0
20240925,152300,6241895665,2340,2340,2340,2340,0
20240925,152200,6241895665,2340,2340,2340,2340,0
20240925,152100,6241895665,2340,2340,2340,2340,0
20240925,152000,6241895665,2340,2340,2340,2340,0
20240925,151900,6241895665,2340,2335,2340,2335,7595
20240925,151800,6224135825,2335,2330,2335,2325,4133
20240925,151700,6214510355,2330,2335,2335,2330,17113
20240925,151600,6174637060,2330,2335,2335,2330,2859
20240925,151500,6167972745,2335,2330,2335,2325,7355
20240925,151400,6150832830,2330,2330,2335,2330,19499
20240925,151300,6105400155,2335,2335,2335,2330,7641
20240925,151200,6087564770,2330,2335,2335,2330,2821
20240925,151100,6080978125,2330,2335,2340,2330,10727
20240925,151000,6055946570,2335,2335,2340,2330,9616
20240925,150900,6033518480,2335,2335,2335,2330,1790
20240925,150800,6029338900,2335,2325,2340,2320,31279
20240925,150700,5956373545,2325,2325,2330,2325,16084
20240925,150600,5918958195,2325,2325,2330,2315,6581
20240925,150500,5903680720,2320,2325,2325,2320,13973
20240925,150400,5871196685,2325,2315,2325,2315,4701
20240925,150300,5860288600,2320,2325,2325,2320,5157
20240925,150200,5848302135,2330,2315,2330,2315,7179
20240925,150100,5831635910,2315,2310,2320,2310,2954
20240925,150000,5824805140,2315,2315,2315,2305,15155
20240925,145900,5789774820,2315,2320,2325,2300,153963
20240925,145800,5434316360,2320,2330,2335,2320,31845
20240925,145700,5360346865,2330,2335,2335,2330,9317
20240925,145600,5338630995,2335,2335,2335,2330,6657
20240925,145500,5323086955,2335,2340,2345,2330,73615
20240925,145400,5151356830,2345,2345,2345,2340,3500
20240925,145300,5143166765,2345,2340,2345,2335,7861
20240925,145200,5124769600,2340,2335,2345,2335,12097
20240925,145100,5096469820,2340,2345,2345,2340,8723
20240925,145000,5076055110,2345,2345,2350,2340,3029
20240925,144900,5068952295,2340,2350,2350,2340,6920
20240925,144800,5052759135,2350,2345,2350,2340,16662
20240925,144700,5013741130,2345,2345,2350,2345,7004
20240925,144600,4997313840,2345,2345,2345,2345,1888
20240925,144500,4992886480,2345,2345,2345,2340,7815
20240925,144400,4974560805,2340,2345,2345,2340,6194
20240925,144300,4960064375,2345,2340,2345,2340,1394
20240925,144200,4956797595,2340,2345,2345,2340,4269
20240925,144100,4946797480,2345,2340,2345,2340,1502
20240925,144000,4943281300,2345,2345,2350,2340,31834
20240925,143900,4868753810,2350,2350,2355,2350,2092
20240925,143800,4863837595,2350,2355,2355,2350,6433
20240925,143700,4848703380,2355,2355,2355,2350,3925
20240925,143600,4839463505,2355,2350,2355,2350,2613
20240925,143500,4833321025,2355,2355,2355,2355,1359
20240925,143400,4830120580,2355,2345,2355,2345,13641
20240925,143300,4798051380,2345,2350,2350,2345,10884
20240925,143200,4772528380,2345,2345,2350,2345,2248
20240925,143100,4767256495,2350,2350,2350,2345,30008
20240925,143000,4696793170,2355,2355,2355,2350,2188
20240925,142900,4691645480,2360,2355,2360,2355,2230
20240925,142800,4686393815,2355,2360,2360,2355,7789
20240925,142700,4668050715,2360,2360,2360,2355,450
20240925,142600,4666990215,2360,2360,2360,2360,100
20240925,142500,4666754215,2360,2355,2360,2355,2227
20240925,142400,4661509620,2355,2355,2355,2355,5300
20240925,142300,4649028120,2360,2355,2360,2355,358
20240925,142200,4648185025,2360,2360,2360,2360,280
20240925,142100,4647524225,2360,2360,2360,2355,1599
20240925,142000,4643751170,2355,2355,2355,2350,12074
20240925,141900,4615316910,2355,2355,2355,2355,1808
20240925,141800,4611059070,2355,2355,2355,2355,1004
20240925,141700,4608694650,2355,2350,2355,2350,1177
20240925,141600,4605927630,2355,2355,2355,2350,1930
20240925,141500,4601387400,2355,2355,2355,2350,7974
20240925,141400,4582634295,2355,2355,2355,2355,342
20240925,141300,4581828885,2360,2360,2360,2355,1736
20240925,141200,4577732575,2360,2360,2360,2360,17
20240925,141100,4577692455,2355,2355,2360,2355,1803
20240925,141000,4573443890,2355,2350,2355,2350,892
20240925,140900,4571344980,2350,2350,2350,2345,4836
20240925,140800,4559981030,2350,2350,2350,2350,4513
20240925,140700,4549375480,2350,2350,2350,2350,95
20240925,140600,4549152230,2350,2350,2350,2350,70
20240925,140500,4548987730,2345,2345,2350,2345,185
20240925,140400,4548553155,2345,2345,2350,2345,16879
20240925,140300,4508971840,2350,2345,2350,2345,2579
20240925,140200,4502923565,2350,2345,2350,2345,5693
20240925,140100,4489573445,2350,2345,2350,2340,14104
20240925,140000,4456509925,2350,2350,2355,2345,3438
20240925,135900,4448433880,2350,2355,2355,2350,239
20240925,135800,4447871185,2355,2350,2355,2345,402
20240925,135700,4446926480,2350,2350,2350,2350,950
20240925,135600,4444693980,2350,2350,2350,2345,1860
20240925,135500,4440326980,2350,2350,2355,2345,1503
20240925,135400,4436795245,2345,2355,2360,2345,38601
20240925,135300,4346096410,2360,2360,2360,2350,3214
20240925,135200,4338540840,2350,2355,2360,2350,7320
20240925,135100,4321305375,2360,2360,2360,2360,2
20240925,135000,4321300655,2355,2355,2360,2355,3036
20240925,134900,4314150860,2360,2360,2360,2355,149
20240925,134800,4313799265,2360,2360,2360,2355,607
20240925,134700,4312369755,2355,2360,2360,2355,4034
20240925,134600,4302869175,2360,2365,2365,2360,14141
20240925,134500,4269496345,2360,2365,2370,2360,18782
20240925,134400,4225079300,2370,2370,2370,2370,24
20240925,134300,4225022420,2365,2370,2370,2365,615
20240925,134200,4223567935,2365,2370,2370,2365,263
20240925,134100,4222945735,2370,2365,2370,2365,20352
20240925,134000,4174811495,2370,2370,2370,2370,7161
20240925,133900,4157839925,2370,2370,2375,2370,5707
20240925,133800,4144313300,2375,2370,2375,2370,468
20240925,133700,4143204130,2375,2375,2375,2375,102
20240925,133600,4142961880,2375,2370,2375,2370,547
20240925,133500,4141662780,2370,2365,2375,2365,7721
20240925,133400,4123386000,2370,2370,2370,2370,80
20240925,133300,4123196400,2370,2370,2370,2370,1
20240925,133200,4123194030,2370,2370,2370,2370,74
20240925,133100,4123018650,2370,2370,2370,2370,600
20240925,133000,4121596650,2370,2370,2370,2365,295
20240925,132900,4120897520,2370,2365,2370,2365,5105
20240925,132800,4108824185,2360,2365,2365,2360,1101
20240925,132700,4106225820,2365,2370,2370,2365,971
20240925,132600,4103929335,2370,2370,2370,2365,971
20240925,132500,4101630565,2370,2370,2375,2365,6622
20240925,132400,4085937075,2365,2365,2365,2355,5047
20240925,132300,4074017790,2355,2355,2365,2355,11727
20240925,132200,4046373870,2360,2360,2360,2355,2527
20240925,132100,4040421990,2360,2360,2360,2355,3987
20240925,132000,4031027090,2355,2360,2360,2355,2464
20240925,131900,4025222050,2360,2360,2360,2355,418
20240925,131800,4024236510,2360,2355,2360,2355,651
20240925,131700,4022702655,2355,2360,2360,2355,1373
20240925,131600,4019468375,2360,2360,2360,2360,250
20240925,131500,4018878375,2355,2360,2360,2355,915
20240925,131400,4016720940,2360,2355,2360,2355,1029
20240925,131300,4014296450,2360,2360,2360,2355,1447
20240925,131200,4010884080,2360,2355,2360,2355,3373
20240925,131100,4002940355,2355,2355,2360,2355,987
20240925,131000,4000615960,2355,2360,2360,2355,4347
20240925,130900,3990378755,2360,2355,2360,2355,820
20240925,130800,3988447495,2355,2360,2360,2355,510
20240925,130700,3987246395,2360,2350,2360,2350,19195
20240925,130600,3942073975,2350,2355,2360,2350,11043
20240925,130500,3916069280,2355,2360,2360,2350,17066
20240925,130400,3875960590,2360,2355,2360,2350,17406
20240925,130300,3834994365,2355,2355,2360,2350,21284
20240925,130200,3784873875,2360,2355,2360,2355,3364
20240925,130100,3776946335,2355,2365,2365,2355,425
20240925,130000,3775945220,2355,2370,2370,2350,27625
20240925,125900,3710885235,2370,2365,2370,2360,3170
20240925,125800,3703389725,2360,2355,2370,2350,23215
20240925,125700,3648657520,2360,2345,2360,2345,6930
20240925,125600,3632372200,2345,2365,2365,2335,112773
20240925,125500,3367830895,2365,2355,2365,2355,26580
20240925,125400,3305186835,2355,2365,2365,2355,7354
20240925,125300,3287865075,2355,2355,2365,2350,32453
20240925,125200,3211538850,2355,2370,2370,2355,28047
20240925,125100,3145389385,2370,2365,2375,2365,2381
20240925,125000,3139757445,2365,2375,2375,2365,14374
20240925,124900,3105736980,2375,2375,2375,2370,6094
20240925,124800,3091291890,2380,2375,2380,2375,860
20240925,124700,3089246615,2375,2380,2380,2375,6236
20240925,124600,3074413910,2380,2380,2380,2380,1476
20240925,124500,3070901030,2380,2380,2380,2375,877
20240925,124400,3068814335,2380,2375,2380,2375,381
20240925,124300,3067908785,2375,2370,2375,2370,3137
20240925,124200,3060468590,2370,2365,2375,2365,5797
20240925,124100,3046726055,2365,2365,2370,2365,1160
20240925,124000,3043981135,2365,2365,2370,2360,4014
20240925,123900,3034488255,2360,2365,2370,2360,11927
20240925,123800,3006293290,2365,2375,2375,2365,3212
20240925,123700,2998685405,2375,2380,2385,2350,113969
20240925,123600,2729197790,2385,2390,2390,2385,4478
20240925,123500,2718517755,2385,2385,2385,2380,2210
20240925,123400,2713254405,2385,2390,2390,2385,7494
20240925,123300,2695375435,2390,2390,2390,2390,1135
20240925,123200,2692662785,2390,2385,2390,2380,5621
20240925,123100,2679237570,2380,2385,2390,2380,2269
20240925,123000,2673824660,2390,2385,2390,2380,4696
20240925,122900,2662616590,2385,2395,2395,2385,7083
20240925,122800,2645704045,2385,2395,2395,2385,5186
20240925,122700,2633322120,2395,2385,2395,2385,13
20240925,122600,2633291035,2385,2395,2400,2380,23247
20240925,122500,2577822090,2400,2395,2400,2395,3575
20240925,122400,2569259795,2395,2395,2395,2390,1212
20240925,122300,2566360815,2400,2400,2400,2395,789
20240925,122200,2564468715,2400,2390,2400,2390,5184
20240925,122100,2552077745,2385,2405,2405,2385,48622
20240925,122000,2435643800,2405,2400,2405,2400,380
20240925,121900,2434729975,2400,2400,2405,2400,1094
20240925,121800,2432103375,2405,2405,2405,2405,61
20240925,121700,2431956670,2405,2405,2405,2405,1910
20240925,121600,2427363120,2405,2400,2405,2400,2267
20240925,121500,2421911635,2400,2400,2405,2400,1724
20240925,121400,2417773955,2400,2405,2405,2400,2625
20240925,121300,2411473390,2405,2405,2405,2405,1
20240925,121200,2411470985,2405,2405,2405,2405,92
20240925,121100,2411249725,2400,2400,2405,2400,138
20240925,121000,2410917965,2400,2405,2405,2400,347
20240925,120900,2410084935,2405,2400,2405,2400,38
20240925,120800,2409993550,2405,2400,2405,2400,243
20240925,120700,2409410300,2405,2400,2405,2395,7187
20240925,120600,2392180045,2400,2400,2405,2400,1165
20240925,120500,2389383920,2405,2400,2405,2400,1827
20240925,120400,2384999055,2405,2400,2405,2400,2061
20240925,120300,2380047355,2400,2405,2405,2400,2750
20240925,120200,2373445405,2405,2405,2410,2400,1220
20240925,120100,2370511750,2400,2405,2410,2400,2203
20240925,120000,2365223040,2405,2410,2410,2405,6515
20240925,115900,2349552125,2410,2415,2415,2410,10
20240925,115800,2349528000,2405,2415,2415,2405,2898
20240925,115700,2342554805,2415,2415,2415,2415,0
20240925,115600,2342554805,2415,2410,2415,2410,1310
20240925,115500,2339397025,2410,2410,2410,2405,618
20240925,115400,2337907650,2405,2410,2415,2405,2036
20240925,115300,2333007155,2415,2410,2415,2410,2772
20240925,115200,2326319430,2410,2410,2410,2410,2598
20240925,115100,2320058250,2410,2410,2410,2405,2136
20240925,115000,2314920965,2410,2410,2410,2410,121
20240925,114900,2314629355,2410,2410,2410,2405,705
20240925,114800,2312932305,2410,2405,2410,2405,1103
20240925,114700,2310277075,2405,2410,2410,2405,2182
20240925,114600,2305018610,2410,2410,2410,2410,4
20240925,114500,2305008970,2410,2405,2410,2405,2850
20240925,114400,2298150690,2410,2410,2410,2410,72
20240925,114300,2297977170,2415,2415,2415,2415,2009
20240925,114200,2293125435,2415,2405,2415,2405,6
20240925,114100,2293110985,2415,2410,2415,2410,141
20240925,114000,2292770570,2405,2405,2405,2405,14748
20240925,113900,2257301630,2405,2410,2410,2405,5376
20240925,113800,2244370465,2410,2405,2415,2405,61
20240925,113700,2244223385,2410,2410,2415,2400,40259
20240925,113600,2147586830,2405,2415,2415,2405,40500
20240925,113500,2050072265,2415,2415,2415,2415,0
20240925,113400,2050072265,2415,2415,2415,2415,1000
20240925,113300,2047657265,2415,2420,2420,2415,117
20240925,113200,2047374685,2420,2420,2420,2420,2
20240925,113100,2047369845,2410,2415,2415,2410,404
20240925,113000,2046395425,2410,2415,2415,2410,13957
20240925,112900,2012753355,2410,2415,2415,2410,301
20240925,112800,2012027690,2420,2420,2420,2405,41625
20240925,112700,1911697775,2420,2420,2420,2420,551
20240925,112600,1910364355,2420,2420,2420,2420,12174
20240925,112500,1880903275,2425,2425,2425,2425,4
20240925,112400,1880893575,2425,2425,2425,2425,11
20240925,112300,1880866900,2420,2420,2420,2420,2000
20240925,112200,1876026900,2425,2425,2425,2425,574
20240925,112100,1874634950,2425,2425,2425,2425,368
20240925,112000,1873742550,2425,2425,2425,2425,704
20240925,111900,1872035350,2420,2425,2425,2420,1586
20240925,111800,1868192130,2425,2420,2425,2420,1826
20240925,111700,1863768205,2425,2425,2425,2425,10
20240925,111600,1863743955,2425,2425,2425,2425,1576
20240925,111500,1859922155,2425,2425,2425,2425,95
20240925,111400,1859691780,2425,2425,2425,2425,4641
20240925,111300,1848437355,2425,2425,2425,2425,2891
20240925,111200,1841426680,2430,2430,2430,2430,226
20240925,111100,1840877500,2430,2430,2430,2430,1002
20240925,111000,1838442640,2430,2430,2430,2430,0
20240925,110900,1838442640,2430,2435,2435,2430,1253
20240925,110800,1835396215,2435,2430,2435,2430,715
20240925,110700,1833657765,2430,2430,2430,2430,1424
20240925,110600,1830197445,2430,2430,2435,2430,2482
20240925,110500,1824165680,2430,2430,2430,2430,0
20240925,110400,1824165680,2430,2435,2435,2430,2734
20240925,110300,1817516060,2435,2435,2435,2435,2415
20240925,110200,1811635535,2435,2435,2435,2435,19
20240925,110100,1811589270,2435,2435,2435,2435,132
20240925,110000,1811267850,2430,2430,2430,2430,845
20240925,105900,1809214500,2430,2425,2430,2425,2107
20240925,105800,1804098375,2425,2425,2425,2425,2853
20240925,105700,1797179850,2430,2425,2430,2425,814
20240925,105600,1795205895,2420,2430,2430,2420,1730
20240925,105500,1791014660,2430,2425,2430,2425,115
20240925,105400,1790735770,2425,2425,2425,2420,1035
20240925,105300,1788231045,2425,2430,2430,2425,114
20240925,105200,1787954375,2430,2430,2430,2430,1305
20240925,105100,1784783225,2430,2425,2430,2425,1035
20240925,105000,1782268350,2420,2425,2425,2420,586
20240925,104900,1780848055,2430,2425,2430,2420,1007
20240925,104800,1778406195,2425,2425,2425,2420,961
20240925,104700,1776080250,2425,2425,2425,2425,735
20240925,104600,1774297875,2430,2430,2430,2430,500
20240925,104500,1773082875,2430,2435,2435,2430,78
20240925,104400,1772893285,2435,2435,2435,2435,111
20240925,104300,1772623000,2435,2435,2435,2435,21
20240925,104200,1772571865,2435,2435,2435,2430,180
20240925,104100,1772134165,2435,2425,2435,2425,3
20240925,104000,1772126880,2425,2430,2440,2420,2225
20240925,103900,1766725920,2440,2440,2440,2430,106
20240925,103800,1766467930,2440,2440,2440,2440,10198
20240925,103700,1741584810,2440,2435,2445,2430,3983
20240925,103600,1731883185,2435,2440,2440,2435,4608
20240925,103500,1720655480,2440,2440,2445,2425,2964
20240925,103400,1713446640,2445,2430,2445,2415,13262
20240925,103300,1681285870,2450,2425,2450,2425,76706
20240925,103200,1493546295,2430,2425,2430,2420,5366
20240925,103100,1480545555,2425,2425,2425,2420,1589
20240925,103000,1476692305,2425,2420,2425,2420,2941
20240925,102900,1469573630,2420,2415,2420,2410,1214
20240925,102800,1466643285,2415,2410,2415,2410,1534
20240925,102700,1462938715,2410,2410,2410,2405,4201
20240925,102600,1452816290,2410,2415,2415,2410,2364
20240925,102500,1447117205,2415,2415,2420,2410,12685
20240925,102400,1416533705,2415,2410,2415,2410,596
20240925,102300,1415096830,2415,2410,2415,2410,535
20240925,102200,1413807475,2410,2415,2415,2410,1152
20240925,102100,1411030650,2415,2420,2420,2415,2781
20240925,102000,1404302025,2415,2415,2420,2410,3523
20240925,101900,1395805475,2415,2415,2415,2415,1041
20240925,101800,1393291460,2415,2420,2420,2405,91238
20240925,101700,1173762455,2415,2420,2420,2410,7080
20240925,101600,1156666285,2425,2420,2425,2415,12064
20240925,101500,1127486095,2425,2425,2435,2425,607
20240925,101400,1126014080,2425,2425,2430,2425,1062
20240925,101300,1123438480,2425,2425,2430,2420,2652
20240925,101200,1117012395,2425,2430,2430,2420,10146
20240925,101100,1092406705,2430,2425,2430,2425,611
20240925,101000,1090923070,2425,2430,2430,2425,17943
20240925,100900,1047324580,2435,2440,2440,2430,4963
20240925,100800,1035243135,2445,2445,2445,2445,160
20240925,100700,1034851935,2445,2440,2445,2440,2709
20240925,100600,1028228440,2440,2445,2445,2440,4363
20240925,100500,1017565905,2445,2440,2445,2440,1181
20240925,100400,1014684150,2440,2445,2445,2430,12126
20240925,100300,985172800,2445,2440,2445,2440,1909
20240925,100200,980510795,2435,2445,2445,2435,17076
20240925,100100,938837755,2445,2445,2450,2445,3027
20240925,100000,931436645,2445,2450,2450,2445,2492
20240925,095900,925339700,2450,2440,2450,2440,6056
20240925,095800,910532075,2435,2440,2440,2435,314
20240925,095700,909766415,2435,2440,2440,2435,2087
20240925,095600,904684320,2440,2440,2440,2440,3940
20240925,095500,895070720,2440,2435,2440,2435,1142
20240925,095400,892284255,2435,2440,2440,2435,304
20240925,095300,891543965,2440,2435,2440,2430,9002
20240925,095200,869661645,2435,2435,2435,2435,1660
20240925,095100,865619545,2435,2435,2435,2435,540
20240925,095000,864304645,2440,2435,2440,2435,1125
20240925,094900,861564915,2445,2445,2445,2435,3406
20240925,094800,853261705,2440,2435,2440,2435,8541
20240925,094700,832448940,2435,2440,2440,2435,2131
20240925,094600,827259450,2440,2445,2445,2435,3110
20240925,094500,819684710,2445,2440,2450,2435,11438
20240925,094400,791756435,2435,2435,2440,2435,900
20240925,094300,789562435,2440,2440,2440,2435,4838
20240925,094200,777760695,2440,2435,2440,2435,2638
20240925,094100,771326435,2440,2435,2440,2435,500
20240925,094000,770107340,2435,2440,2440,2430,765
20240925,093900,768244580,2445,2435,2445,2435,6738
20240925,093800,751812720,2435,2430,2435,2430,7658
20240925,093700,733200340,2430,2435,2435,2430,2582
20240925,093600,726916970,2435,2440,2440,2435,4606
20240925,093500,715700210,2440,2440,2445,2440,8687
20240925,093400,694499875,2440,2445,2445,2440,8143
20240925,093300,674608110,2445,2445,2445,2440,4775
20240925,093200,662940990,2445,2450,2450,2445,10286
20240925,093100,637785620,2450,2440,2450,2440,14461
20240925,093000,602431940,2445,2440,2445,2440,3746
20240925,092900,593280815,2440,2435,2440,2435,6949
20240925,092800,576354635,2440,2435,2440,2435,1254
20240925,092700,573296920,2440,2430,2440,2425,8777
20240925,092600,551916220,2430,2425,2435,2425,15409
20240925,092500,514479830,2420,2425,2425,2420,1414
20240925,092400,511057900,2410,2425,2425,2410,7039
20240925,092300,494037770,2420,2420,2420,2415,2884
20240925,092200,487066780,2420,2425,2425,2415,13018
20240925,092100,455613090,2425,2415,2425,2415,692
20240925,092000,453938660,2415,2420,2430,2415,14911
20240925,091900,417809630,2420,2420,2420,2415,1723
20240925,091800,413646115,2420,2415,2420,2415,8184
20240925,091700,393843570,2420,2425,2425,2420,4028
20240925,091600,384095190,2425,2420,2430,2420,2933
20240925,091500,376980095,2420,2425,2425,2420,6029
20240925,091400,362383835,2425,2425,2425,2420,5957
20240925,091300,347954910,2420,2425,2425,2420,1304
20240925,091200,344796870,2420,2425,2425,2420,1275
20240925,091100,341707725,2425,2435,2435,2425,593
20240925,091000,340266825,2420,2435,2435,2415,21069
20240925,090900,289139460,2420,2430,2430,2420,9155
20240925,090800,266950685,2430,2435,2435,2430,4761
20240925,090700,255378950,2435,2430,2435,2430,10290
20240925,090600,230357440,2430,2415,2430,2415,16301
20240925,090500,190846250,2415,2415,2420,2405,38118
20240925,090400,99003595,2415,2420,2420,2415,5198
20240925,090300,86445035,2420,2415,2420,2410,3504
20240925,090200,77983125,2410,2420,2420,2410,16179
20240925,090100,38899350,2415,2435,2435,2415,3292
20240925,090000,30920605,2435,2420,2435,2420,12766