stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,205600,4395763880,2325,2325,2325,2325,46602
20240927,205500,4395763880,2325,2325,2325,2325,0
20240927,205400,4395763880,2325,2325,2325,2325,0
20240927,205300,4395763880,2325,2325,2325,2325,0
20240927,205200,4395763880,2325,2325,2325,2325,0
20240927,205100,4395763880,2325,2325,2325,2325,0
20240927,205000,4395763880,2325,2325,2325,2325,0
20240927,204900,4395763880,2325,2325,2325,2325,0
20240927,204800,4395763880,2325,2325,2325,2325,0
20240927,204700,4395763880,2325,2325,2325,2325,0
20240927,204600,4395763880,2325,2325,2325,2325,0
20240927,204500,4395763880,2325,2325,2325,2325,0
20240927,204400,4395763880,2325,2325,2325,2325,0
20240927,204300,4395763880,2325,2325,2325,2325,0
20240927,204200,4395763880,2325,2325,2325,2325,0
20240927,204100,4395763880,2325,2325,2325,2325,0
20240927,204000,4395763880,2325,2325,2325,2325,0
20240927,203900,4395763880,2325,2325,2325,2325,0
20240927,203800,4395763880,2325,2325,2325,2325,0
20240927,203700,4395763880,2325,2325,2325,2325,0
20240927,203600,4395763880,2325,2325,2325,2325,0
20240927,203500,4395763880,2325,2325,2325,2325,0
20240927,203400,4395763880,2325,2325,2325,2325,0
20240927,203300,4395763880,2325,2325,2325,2325,0
20240927,203200,4395763880,2325,2325,2325,2325,0
20240927,203100,4395763880,2325,2325,2325,2325,0
20240927,203000,4395763880,2325,2325,2325,2325,0
20240927,202900,4395763880,2325,2325,2325,2325,0
20240927,202800,4395763880,2325,2325,2325,2325,0
20240927,202700,4395763880,2325,2325,2325,2325,0
20240927,202600,4395763880,2325,2325,2325,2325,46602
20240927,202500,4395763880,2325,2325,2325,2325,0
20240927,202400,4395763880,2325,2325,2325,2325,0
20240927,202300,4395763880,2325,2325,2325,2325,0
20240927,202200,4395763880,2325,2325,2325,2325,0
20240927,202100,4395763880,2325,2325,2325,2325,0
20240927,202000,4395763880,2325,2325,2325,2325,0
20240927,201900,4395763880,2325,2325,2325,2325,0
20240927,201800,4395763880,2325,2325,2325,2325,0
20240927,201700,4395763880,2325,2325,2325,2325,0
20240927,201600,4395763880,2325,2325,2325,2325,0
20240927,201500,4395763880,2325,2325,2325,2325,0
20240927,201400,4395763880,2325,2325,2325,2325,0
20240927,201300,4395763880,2325,2325,2325,2325,0
20240927,201200,4395763880,2325,2325,2325,2325,0
20240927,201100,4395763880,2325,2325,2325,2325,0
20240927,201000,4395763880,2325,2325,2325,2325,0
20240927,200900,4395763880,2325,2325,2325,2325,0
20240927,200800,4395763880,2325,2325,2325,2325,0
20240927,200700,4395763880,2325,2325,2325,2325,0
20240927,200600,4395763880,2325,2325,2325,2325,0
20240927,200500,4395763880,2325,2325,2325,2325,0
20240927,200400,4395763880,2325,2325,2325,2325,0
20240927,200300,4395763880,2325,2325,2325,2325,0
20240927,200200,4395763880,2325,2325,2325,2325,0
20240927,200100,4395763880,2325,2325,2325,2325,0
20240927,200000,4395763880,2325,2325,2325,2325,0
20240927,195900,4395763880,2325,2325,2325,2325,0
20240927,195800,4395763880,2325,2325,2325,2325,0
20240927,195700,4395763880,2325,2325,2325,2325,0
20240927,195600,4395763880,2325,2325,2325,2325,46602
20240927,195500,4395763880,2325,2325,2325,2325,0
20240927,195400,4395763880,2325,2325,2325,2325,0
20240927,195300,4395763880,2325,2325,2325,2325,0
20240927,195200,4395763880,2325,2325,2325,2325,0
20240927,195100,4395763880,2325,2325,2325,2325,0
20240927,195000,4395763880,2325,2325,2325,2325,0
20240927,194900,4395763880,2325,2325,2325,2325,0
20240927,194800,4395763880,2325,2325,2325,2325,0
20240927,194700,4395763880,2325,2325,2325,2325,0
20240927,194600,4395763880,2325,2325,2325,2325,0
20240927,194500,4395763880,2325,2325,2325,2325,0
20240927,194400,4395763880,2325,2325,2325,2325,0
20240927,194300,4395763880,2325,2325,2325,2325,0
20240927,194200,4395763880,2325,2325,2325,2325,0
20240927,194100,4395763880,2325,2325,2325,2325,0
20240927,194000,4395763880,2325,2325,2325,2325,0
20240927,193900,4395763880,2325,2325,2325,2325,0
20240927,193800,4395763880,2325,2325,2325,2325,0
20240927,193700,4395763880,2325,2325,2325,2325,0
20240927,193600,4395763880,2325,2325,2325,2325,0
20240927,193500,4395763880,2325,2325,2325,2325,0
20240927,193400,4395763880,2325,2325,2325,2325,0
20240927,193300,4395763880,2325,2325,2325,2325,0
20240927,193200,4395763880,2325,2325,2325,2325,0
20240927,193100,4395763880,2325,2325,2325,2325,0
20240927,193000,4395763880,2325,2325,2325,2325,0
20240927,192900,4395763880,2325,2325,2325,2325,0
20240927,192800,4395763880,2325,2325,2325,2325,0
20240927,192700,4395763880,2325,2325,2325,2325,0
20240927,192600,4395763880,2325,2325,2325,2325,46602
20240927,192500,4395763880,2325,2325,2325,2325,0
20240927,192400,4395763880,2325,2325,2325,2325,0
20240927,192300,4395763880,2325,2325,2325,2325,0
20240927,192200,4395763880,2325,2325,2325,2325,0
20240927,192100,4395763880,2325,2325,2325,2325,0
20240927,192000,4395763880,2325,2325,2325,2325,0
20240927,191900,4395763880,2325,2325,2325,2325,0
20240927,191800,4395763880,2325,2325,2325,2325,0
20240927,191700,4395763880,2325,2325,2325,2325,0
20240927,191600,4395763880,2325,2325,2325,2325,0
20240927,191500,4395763880,2325,2325,2325,2325,0
20240927,191400,4395763880,2325,2325,2325,2325,0
20240927,191300,4395763880,2325,2325,2325,2325,0
20240927,191200,4395763880,2325,2325,2325,2325,0
20240927,191100,4395763880,2325,2325,2325,2325,0
20240927,191000,4395763880,2325,2325,2325,2325,0
20240927,190900,4395763880,2325,2325,2325,2325,0
20240927,190800,4395763880,2325,2325,2325,2325,0
20240927,190700,4395763880,2325,2325,2325,2325,0
20240927,190600,4395763880,2325,2325,2325,2325,0
20240927,190500,4395763880,2325,2325,2325,2325,0
20240927,190400,4395763880,2325,2325,2325,2325,0
20240927,190300,4395763880,2325,2325,2325,2325,0
20240927,190200,4395763880,2325,2325,2325,2325,0
20240927,190100,4395763880,2325,2325,2325,2325,0
20240927,190000,4395763880,2325,2325,2325,2325,0
20240927,185900,4395763880,2325,2325,2325,2325,0
20240927,185800,4395763880,2325,2325,2325,2325,0
20240927,185700,4395763880,2325,2325,2325,2325,0
20240927,185600,4395763880,2325,2325,2325,2325,46602
20240927,185500,4395763880,2325,2325,2325,2325,0
20240927,185400,4395763880,2325,2325,2325,2325,0
20240927,185300,4395763880,2325,2325,2325,2325,0
20240927,185200,4395763880,2325,2325,2325,2325,0
20240927,185100,4395763880,2325,2325,2325,2325,0
20240927,185000,4395763880,2325,2325,2325,2325,0
20240927,184900,4395763880,2325,2325,2325,2325,0
20240927,184800,4395763880,2325,2325,2325,2325,0
20240927,184700,4395763880,2325,2325,2325,2325,0
20240927,184600,4395763880,2325,2325,2325,2325,0
20240927,184500,4395763880,2325,2325,2325,2325,0
20240927,184400,4395763880,2325,2325,2325,2325,0
20240927,184300,4395763880,2325,2325,2325,2325,0
20240927,184200,4395763880,2325,2325,2325,2325,0
20240927,184100,4395763880,2325,2325,2325,2325,0
20240927,184000,4395763880,2325,2325,2325,2325,0
20240927,183900,4395763880,2325,2325,2325,2325,0
20240927,183800,4395763880,2325,2325,2325,2325,0
20240927,183700,4395763880,2325,2325,2325,2325,0
20240927,183600,4395763880,2325,2325,2325,2325,0
20240927,183500,4395763880,2325,2325,2325,2325,0
20240927,183400,4395763880,2325,2325,2325,2325,0
20240927,183300,4395763880,2325,2325,2325,2325,0
20240927,183200,4395763880,2325,2325,2325,2325,0
20240927,183100,4395763880,2325,2325,2325,2325,0
20240927,183000,4395763880,2325,2325,2325,2325,0
20240927,182900,4395763880,2325,2325,2325,2325,0
20240927,182800,4395763880,2325,2325,2325,2325,0
20240927,182700,4395763880,2325,2325,2325,2325,0
20240927,182600,4395763880,2325,2325,2325,2325,46602
20240927,182500,4395763880,2325,2325,2325,2325,0
20240927,182400,4395763880,2325,2325,2325,2325,0
20240927,182300,4395763880,2325,2325,2325,2325,0
20240927,182200,4395763880,2325,2325,2325,2325,0
20240927,182100,4395763880,2325,2325,2325,2325,0
20240927,182000,4395763880,2325,2325,2325,2325,0
20240927,181900,4395763880,2325,2325,2325,2325,0
20240927,181800,4395763880,2325,2325,2325,2325,0
20240927,181700,4395763880,2325,2325,2325,2325,0
20240927,181600,4395763880,2325,2325,2325,2325,0
20240927,181500,4395763880,2325,2325,2325,2325,0
20240927,181400,4395763880,2325,2325,2325,2325,0
20240927,181300,4395763880,2325,2325,2325,2325,0
20240927,181200,4395763880,2325,2325,2325,2325,0
20240927,181100,4395763880,2325,2325,2325,2325,0
20240927,181000,4395763880,2325,2325,2325,2325,0
20240927,180900,4395763880,2325,2325,2325,2325,0
20240927,180800,4395763880,2325,2325,2325,2325,0
20240927,180700,4395763880,2325,2325,2325,2325,0
20240927,180600,4395763880,2325,2325,2325,2325,0
20240927,180500,4395763880,2325,2325,2325,2325,0
20240927,180400,4395763880,2325,2325,2325,2325,0
20240927,180300,4395763880,2325,2325,2325,2325,0
20240927,180200,4395763880,2325,2325,2325,2325,0
20240927,180100,4395763880,2325,2325,2325,2325,0
20240927,180000,4395763880,2325,2325,2325,2325,0
20240927,175900,4395763880,2325,2325,2325,2325,0
20240927,175800,4395763880,2325,2325,2325,2325,0
20240927,175700,4395763880,2325,2325,2325,2325,0
20240927,175600,4395763880,2325,2325,2325,2325,46602
20240927,175500,4395763880,2325,2325,2325,2325,0
20240927,175400,4395763880,2325,2325,2325,2325,0
20240927,175300,4395763880,2325,2325,2325,2325,0
20240927,175200,4395763880,2325,2325,2325,2325,0
20240927,175100,4395763880,2325,2325,2325,2325,0
20240927,175000,4395763880,2325,2325,2325,2325,0
20240927,174900,4395763880,2325,2325,2325,2325,0
20240927,174800,4395763880,2325,2325,2325,2325,0
20240927,174700,4395763880,2325,2325,2325,2325,0
20240927,174600,4395763880,2325,2325,2325,2325,0
20240927,174500,4395763880,2325,2325,2325,2325,0
20240927,174400,4395763880,2325,2325,2325,2325,0
20240927,174300,4395763880,2325,2325,2325,2325,0
20240927,174200,4395763880,2325,2325,2325,2325,0
20240927,174100,4395763880,2325,2325,2325,2325,0
20240927,174000,4395763880,2325,2325,2325,2325,0
20240927,173900,4395763880,2325,2325,2325,2325,0
20240927,173800,4395763880,2325,2325,2325,2325,0
20240927,173700,4395763880,2325,2325,2325,2325,0
20240927,173600,4395763880,2325,2325,2325,2325,0
20240927,173500,4395763880,2325,2325,2325,2325,0
20240927,173400,4395763880,2325,2325,2325,2325,0
20240927,173300,4395763880,2325,2325,2325,2325,0
20240927,173200,4395763880,2325,2325,2325,2325,0
20240927,173100,4395763880,2325,2325,2325,2325,0
20240927,173000,4395763880,2325,2325,2325,2325,0
20240927,172900,4395763880,2325,2325,2325,2325,0
20240927,172800,4395763880,2325,2325,2325,2325,0
20240927,172700,4395763880,2325,2325,2325,2325,0
20240927,172600,4395763880,2325,2325,2325,2325,46602
20240927,172500,4395763880,2325,2325,2325,2325,0
20240927,172400,4395763880,2325,2325,2325,2325,0
20240927,172300,4395763880,2325,2325,2325,2325,0
20240927,172200,4395763880,2325,2325,2325,2325,0
20240927,172100,4395763880,2325,2325,2325,2325,0
20240927,172000,4395763880,2325,2325,2325,2325,0
20240927,171900,4395763880,2325,2325,2325,2325,0
20240927,171800,4395763880,2325,2325,2325,2325,0
20240927,171700,4395763880,2325,2325,2325,2325,0
20240927,171600,4395763880,2325,2325,2325,2325,0
20240927,171500,4395763880,2325,2325,2325,2325,0
20240927,171400,4395763880,2325,2325,2325,2325,0
20240927,171300,4395763880,2325,2325,2325,2325,0
20240927,171200,4395763880,2325,2325,2325,2325,0
20240927,171100,4395763880,2325,2325,2325,2325,0
20240927,171000,4395763880,2325,2325,2325,2325,0
20240927,170900,4395763880,2325,2325,2325,2325,0
20240927,170800,4395763880,2325,2325,2325,2325,0
20240927,170700,4395763880,2325,2325,2325,2325,0
20240927,170600,4395763880,2325,2325,2325,2325,0
20240927,170500,4395763880,2325,2325,2325,2325,0
20240927,170400,4395763880,2325,2325,2325,2325,0
20240927,170300,4395763880,2325,2325,2325,2325,0
20240927,170200,4395763880,2325,2325,2325,2325,0
20240927,170100,4395763880,2325,2325,2325,2325,0
20240927,170000,4395763880,2325,2325,2325,2325,0
20240927,165900,4395763880,2325,2325,2325,2325,0
20240927,165800,4395763880,2325,2325,2325,2325,0
20240927,165700,4395763880,2325,2325,2325,2325,0
20240927,165600,4395763880,2325,2325,2325,2325,46602
20240927,165500,4395763880,2325,2325,2325,2325,0
20240927,165400,4395763880,2325,2325,2325,2325,0
20240927,165300,4395763880,2325,2325,2325,2325,0
20240927,165200,4395763880,2325,2325,2325,2325,0
20240927,165100,4395763880,2325,2325,2325,2325,0
20240927,165000,4395763880,2325,2325,2325,2325,0
20240927,164900,4395763880,2325,2325,2325,2325,0
20240927,164800,4395763880,2325,2325,2325,2325,0
20240927,164700,4395763880,2325,2325,2325,2325,0
20240927,164600,4395763880,2325,2325,2325,2325,0
20240927,164500,4395763880,2325,2325,2325,2325,0
20240927,164400,4395763880,2325,2325,2325,2325,0
20240927,164300,4395763880,2325,2325,2325,2325,0
20240927,164200,4395763880,2325,2325,2325,2325,0
20240927,164100,4395763880,2325,2325,2325,2325,0
20240927,164000,4395763880,2325,2325,2325,2325,0
20240927,163900,4395763880,2325,2325,2325,2325,0
20240927,163800,4395763880,2325,2325,2325,2325,0
20240927,163700,4395763880,2325,2325,2325,2325,0
20240927,163600,4395763880,2325,2325,2325,2325,0
20240927,163500,4395763880,2325,2325,2325,2325,0
20240927,163400,4395763880,2325,2325,2325,2325,0
20240927,163300,4395763880,2325,2325,2325,2325,0
20240927,163200,4395763880,2325,2325,2325,2325,0
20240927,163100,4395763880,2325,2325,2325,2325,0
20240927,163000,4395763880,2325,2325,2325,2325,0
20240927,162900,4395763880,2325,2325,2325,2325,0
20240927,162800,4395763880,2325,2325,2325,2325,0
20240927,162700,4395763880,2325,2325,2325,2325,0
20240927,162600,4395763880,2325,2325,2325,2325,46602
20240927,162500,4395763880,2325,2325,2325,2325,0
20240927,162400,4395763880,2325,2325,2325,2325,0
20240927,162300,4395763880,2325,2325,2325,2325,0
20240927,162200,4395763880,2325,2325,2325,2325,0
20240927,162100,4395763880,2325,2325,2325,2325,0
20240927,162000,4395763880,2325,2325,2325,2325,0
20240927,161900,4395763880,2325,2325,2325,2325,0
20240927,161800,4395763880,2325,2325,2325,2325,0
20240927,161700,4395763880,2325,2325,2325,2325,0
20240927,161600,4395763880,2325,2325,2325,2325,0
20240927,161500,4395763880,2325,2325,2325,2325,0
20240927,161400,4395763880,2325,2325,2325,2325,0
20240927,161300,4395763880,2325,2325,2325,2325,0
20240927,161200,4395763880,2325,2325,2325,2325,0
20240927,161100,4395763880,2325,2325,2325,2325,0
20240927,161000,4395763880,2325,2325,2325,2325,0
20240927,160900,4395763880,2325,2325,2325,2325,0
20240927,160800,4395763880,2325,2325,2325,2325,0
20240927,160700,4395763880,2325,2325,2325,2325,0
20240927,160600,4395763880,2325,2325,2325,2325,0
20240927,160500,4395763880,2325,2325,2325,2325,0
20240927,160400,4395763880,2325,2325,2325,2325,0
20240927,160300,4395763880,2325,2325,2325,2325,0
20240927,160200,4395763880,2325,2325,2325,2325,0
20240927,160100,4395763880,2325,2325,2325,2325,0
20240927,160000,4395763880,2325,2325,2325,2325,0
20240927,155900,4395763880,2325,2325,2325,2325,0
20240927,155800,4395763880,2325,2325,2325,2325,0
20240927,155700,4395763880,2325,2325,2325,2325,0
20240927,155600,4395763880,2325,2325,2325,2325,46602
20240927,155500,4395763880,2325,2325,2325,2325,0
20240927,155400,4395763880,2325,2325,2325,2325,0
20240927,155300,4395763880,2325,2325,2325,2325,0
20240927,155200,4395763880,2325,2325,2325,2325,0
20240927,155100,4395763880,2325,2325,2325,2325,0
20240927,155000,4395763880,2325,2325,2325,2325,0
20240927,154900,4395763880,2325,2325,2325,2325,0
20240927,154800,4395763880,2325,2325,2325,2325,0
20240927,154700,4395763880,2325,2325,2325,2325,0
20240927,154600,4395763880,2325,2325,2325,2325,0
20240927,154500,4395763880,2325,2325,2325,2325,0
20240927,154400,4395763880,2325,2325,2325,2325,0
20240927,154300,4395763880,2325,2325,2325,2325,0
20240927,154200,4395763880,2325,2325,2325,2325,0
20240927,154100,4395763880,2325,2325,2325,2325,0
20240927,154000,4395763880,2325,2325,2325,2325,0
20240927,153900,4395763880,2325,2325,2325,2325,0
20240927,153800,4395763880,2325,2325,2325,2325,0
20240927,153700,4395763880,2325,2325,2325,2325,0
20240927,153600,4395763880,2325,2325,2325,2325,0
20240927,153500,4395763880,2325,2325,2325,2325,0
20240927,153400,4395763880,2325,2325,2325,2325,0
20240927,153300,4395763880,2325,2325,2325,2325,0
20240927,153200,4395763880,2325,2325,2325,2325,0
20240927,153100,4395763880,2325,2325,2325,2325,0
20240927,153000,4395763880,2325,2325,2325,2325,46602
20240927,152900,4287414230,2325,2325,2325,2325,0
20240927,152800,4287414230,2325,2325,2325,2325,0
20240927,152700,4287414230,2325,2325,2325,2325,0
20240927,152600,4287414230,2325,2325,2325,2325,0
20240927,152500,4287414230,2325,2325,2325,2325,0
20240927,152400,4287414230,2325,2325,2325,2325,0
20240927,152300,4287414230,2325,2325,2325,2325,0
20240927,152200,4287414230,2325,2325,2325,2325,0
20240927,152100,4287414230,2325,2325,2325,2325,0
20240927,152000,4287414230,2325,2325,2325,2325,0
20240927,151900,4287414230,2325,2320,2325,2320,2220
20240927,151800,4282260205,2320,2320,2325,2320,4647
20240927,151700,4271474825,2320,2325,2325,2320,1031
20240927,151600,4269082805,2325,2325,2325,2320,12614
20240927,151500,4239811875,2325,2325,2325,2320,7562
20240927,151400,4222257580,2320,2325,2325,2320,2478
20240927,151300,4216506825,2320,2320,2325,2320,2817
20240927,151200,4209959945,2320,2325,2325,2320,1322
20240927,151100,4206887600,2325,2325,2325,2325,13
20240927,151000,4206857375,2320,2320,2325,2320,9340
20240927,150900,4185188560,2320,2315,2320,2315,4323
20240927,150800,4175166700,2320,2315,2320,2315,9242
20240927,150700,4153771460,2315,2310,2315,2310,168
20240927,150600,4153382665,2315,2315,2315,2315,18
20240927,150500,4153340995,2310,2315,2315,2310,7372
20240927,150400,4136289565,2320,2320,2320,2315,1325
20240927,150300,4133221065,2320,2315,2320,2315,4536
20240927,150200,4122705225,2315,2315,2320,2315,1406
20240927,150100,4119450320,2315,2320,2320,2315,1552
20240927,150000,4115855285,2315,2315,2320,2315,1298
20240927,145900,4112849135,2315,2315,2315,2315,6304
20240927,145800,4098255375,2315,2320,2320,2315,4299
20240927,145700,4088303145,2320,2320,2320,2315,1415
20240927,145600,4085020550,2320,2320,2320,2315,477
20240927,145500,4083915765,2320,2315,2320,2310,19569
20240927,145400,4038650760,2310,2310,2310,2310,3643
20240927,145300,4030235430,2310,2310,2315,2310,502
20240927,145200,4029075595,2310,2310,2310,2310,1375
20240927,145100,4025899345,2310,2310,2310,2310,581
20240927,145000,4024557235,2310,2315,2315,2310,1261
20240927,144900,4021644275,2310,2310,2310,2310,817
20240927,144800,4019757005,2310,2315,2315,2310,1908
20240927,144700,4015343285,2315,2315,2315,2315,0
20240927,144600,4015343285,2315,2315,2315,2315,613
20240927,144500,4013924190,2310,2315,2315,2310,6
20240927,144400,4013910320,2320,2310,2320,2310,203
20240927,144300,4013440375,2315,2315,2320,2310,903
20240927,144200,4011352425,2315,2320,2320,2315,3653
20240927,144100,4002885645,2315,2315,2320,2315,3279
20240927,144000,3995294745,2320,2315,2320,2315,6512
20240927,143900,3980219455,2310,2305,2310,2305,80
20240927,143800,3980034805,2305,2320,2320,2305,5645
20240927,143700,3966979610,2315,2310,2315,2310,10590
20240927,143600,3942480970,2310,2310,2310,2310,3574
20240927,143500,3934225030,2315,2310,2315,2310,2780
20240927,143400,3927789430,2315,2315,2315,2315,8
20240927,143300,3927770910,2315,2315,2315,2315,412
20240927,143200,3926817130,2315,2310,2315,2310,1203
20240927,143100,3924032200,2315,2315,2315,2310,1152
20240927,143000,3921370505,2315,2310,2315,2310,500
20240927,142900,3920213310,2310,2310,2310,2305,1601
20240927,142800,3916515245,2305,2305,2310,2305,2210
20240927,142700,3911420195,2305,2310,2310,2305,1870
20240927,142600,3907100500,2310,2315,2315,2310,2677
20240927,142500,3900916600,2310,2310,2310,2310,0
20240927,142400,3900916600,2310,2310,2310,2310,100
20240927,142300,3900685600,2310,2310,2310,2310,2650
20240927,142200,3894564100,2310,2310,2310,2310,500
20240927,142100,3893409100,2310,2315,2315,2310,2038
20240927,142000,3888701130,2315,2315,2315,2315,20
20240927,141900,3888654830,2315,2315,2315,2305,1048
20240927,141800,3886234140,2310,2310,2310,2310,37
20240927,141700,3886148670,2310,2310,2310,2310,500
20240927,141600,3884993670,2310,2310,2310,2310,184
20240927,141500,3884568630,2315,2315,2315,2315,110
20240927,141400,3884313980,2315,2320,2320,2315,1295
20240927,141300,3881315705,2320,2315,2320,2315,3385
20240927,141200,3873477650,2315,2310,2315,2310,15337
20240927,141100,3838044945,2310,2310,2310,2310,19
20240927,141000,3838001055,2305,2310,2310,2305,825
20240927,140900,3836099375,2305,2305,2305,2305,928
20240927,140800,3833960335,2305,2305,2305,2305,1015
20240927,140700,3831620760,2305,2310,2310,2305,1501
20240927,140600,3828160950,2310,2310,2310,2305,3344
20240927,140500,3820451310,2305,2310,2310,2305,190
20240927,140400,3820013355,2305,2305,2305,2305,332
20240927,140300,3819248095,2310,2305,2310,2305,137
20240927,140200,3818932220,2310,2305,2310,2305,45
20240927,140100,3818828320,2310,2305,2310,2305,953
20240927,140000,3816631590,2305,2305,2310,2305,114
20240927,135900,3816368815,2305,2310,2310,2305,603
20240927,135800,3814978885,2305,2310,2310,2305,505
20240927,135700,3813814840,2305,2305,2305,2305,9103
20240927,135600,3792832425,2305,2305,2310,2305,197
20240927,135500,3792378335,2310,2310,2310,2310,18
20240927,135400,3792336755,2310,2310,2310,2310,1030
20240927,135300,3789957455,2310,2310,2310,2305,1038
20240927,135200,3787564695,2310,2310,2310,2310,11
20240927,135100,3787539285,2310,2305,2310,2305,1026
20240927,135000,3785174275,2310,2305,2310,2305,1095
20240927,134900,3782650275,2310,2305,2310,2300,3016
20240927,134800,3775705635,2305,2310,2310,2305,939
20240927,134700,3773541230,2310,2310,2310,2310,8
20240927,134600,3773522750,2305,2305,2305,2305,2000
20240927,134500,3768912750,2305,2310,2310,2305,1040
20240927,134400,3766515350,2310,2310,2310,2305,296
20240927,134300,3765832975,2310,2310,2310,2305,112
20240927,134200,3765574755,2305,2310,2310,2305,27
20240927,134100,3765512490,2310,2305,2310,2305,1337
20240927,134000,3762430365,2310,2305,2310,2305,1935
20240927,133900,3757970185,2305,2305,2305,2305,0
20240927,133800,3757970185,2305,2305,2305,2305,241
20240927,133700,3757414680,2305,2305,2305,2305,31
20240927,133600,3757343225,2305,2305,2305,2305,750
20240927,133500,3755614475,2305,2310,2310,2305,575
20240927,133400,3754288085,2310,2310,2310,2310,9
20240927,133300,3754267295,2310,2310,2310,2310,210
20240927,133200,3753782195,2310,2310,2310,2310,1000
20240927,133100,3751472195,2305,2305,2305,2305,1453
20240927,133000,3748123030,2310,2310,2310,2310,550
20240927,132900,3746852530,2310,2310,2310,2310,1520
20240927,132800,3743341330,2305,2305,2310,2305,551
20240927,132700,3742069775,2305,2310,2310,2305,1306
20240927,132600,3739058615,2310,2310,2310,2310,824
20240927,132500,3737155175,2310,2310,2310,2310,477
20240927,132400,3736053305,2305,2310,2310,2305,225
20240927,132300,3735534555,2310,2305,2310,2305,201
20240927,132200,3735071245,2305,2305,2305,2305,130
20240927,132100,3734771595,2305,2305,2305,2305,0
20240927,132000,3734771595,2305,2305,2315,2305,61
20240927,131900,3734630980,2315,2315,2315,2315,3
20240927,131800,3734624035,2315,2310,2315,2300,4170
20240927,131700,3724991730,2305,2305,2305,2305,0
20240927,131600,3724991730,2305,2300,2315,2300,5866
20240927,131500,3711459585,2300,2300,2300,2300,1091
20240927,131400,3708950285,2305,2300,2305,2300,519
20240927,131300,3707755990,2305,2305,2305,2305,0
20240927,131200,3707755990,2305,2305,2305,2305,0
20240927,131100,3707755990,2305,2300,2305,2300,464
20240927,131000,3706688200,2300,2305,2305,2300,403
20240927,130900,3705760785,2305,2300,2305,2300,1505
20240927,130800,3702294185,2300,2305,2305,2300,417
20240927,130700,3701335040,2305,2305,2305,2305,215
20240927,130600,3700839465,2310,2310,2310,2310,0
20240927,130500,3700839465,2310,2310,2310,2310,727
20240927,130400,3699160095,2310,2310,2310,2310,1329
20240927,130300,3696090105,2315,2315,2315,2315,0
20240927,130200,3696090105,2315,2315,2315,2315,342
20240927,130100,3695298375,2315,2315,2315,2315,56
20240927,130000,3695168735,2310,2310,2310,2310,2218
20240927,125900,3690045155,2310,2305,2310,2305,16
20240927,125800,3690008265,2310,2310,2310,2310,58
20240927,125700,3689874285,2315,2300,2315,2300,981
20240927,125600,3687610410,2315,2315,2315,2315,5
20240927,125500,3687598835,2315,2300,2315,2300,152
20240927,125400,3687248755,2315,2315,2315,2300,1366
20240927,125300,3684105380,2315,2310,2315,2300,2965
20240927,125200,3677270910,2315,2315,2315,2315,0
20240927,125100,3677270910,2315,2310,2315,2310,400
20240927,125000,3676345160,2315,2315,2315,2315,6
20240927,124900,3676331270,2315,2315,2315,2315,1
20240927,124800,3676328955,2310,2310,2315,2310,3525
20240927,124700,3668186100,2315,2310,2315,2310,341
20240927,124600,3667397685,2315,2315,2315,2310,2520
20240927,124500,3661571390,2315,2315,2315,2315,16
20240927,124400,3661534350,2315,2315,2315,2315,57
20240927,124300,3661402395,2315,2310,2315,2310,812
20240927,124200,3659526615,2315,2315,2315,2315,113
20240927,124100,3659265020,2310,2310,2310,2310,50
20240927,124000,3659149520,2315,2315,2320,2315,32
20240927,123900,3659075435,2320,2320,2320,2305,361
20240927,123800,3658243165,2320,2315,2320,2305,5155
20240927,123700,3646351170,2315,2315,2315,2315,1468
20240927,123600,3642952750,2315,2310,2320,2310,2086
20240927,123500,3638126040,2315,2315,2315,2315,1
20240927,123400,3638123725,2310,2315,2315,2310,23
20240927,123300,3638070590,2305,2305,2305,2305,0
20240927,123200,3638070590,2305,2305,2305,2305,1000
20240927,123100,3635765590,2305,2305,2315,2305,251
20240927,123000,3635187025,2315,2315,2315,2315,657
20240927,122900,3633666070,2320,2320,2320,2320,95
20240927,122800,3633445670,2320,2320,2320,2305,1007
20240927,122700,3631124370,2305,2315,2320,2305,1301
20240927,122600,3628124110,2320,2320,2320,2320,774
20240927,122500,3626328430,2320,2320,2320,2295,44052
20240927,122400,3524978670,2320,2320,2320,2320,1
20240927,122300,3524976350,2320,2320,2320,2320,88
20240927,122200,3524772190,2320,2320,2320,2320,1178
20240927,122100,3522039230,2320,2325,2325,2320,620
20240927,122000,3520600230,2325,2325,2325,2325,100
20240927,121900,3520367730,2325,2330,2330,2325,1188
20240927,121800,3517602445,2325,2320,2325,2320,6837
20240927,121700,3501708920,2325,2315,2325,2310,4860
20240927,121600,3490437475,2310,2310,2310,2310,300
20240927,121500,3489744475,2310,2315,2315,2310,7000
20240927,121400,3473568955,2320,2315,2320,2315,784
20240927,121300,3471753945,2315,2315,2320,2315,1499
20240927,121200,3468280935,2315,2320,2320,2315,1960
20240927,121100,3463743515,2320,2320,2320,2315,412
20240927,121000,3462789675,2315,2315,2315,2315,1400
20240927,120900,3459548675,2315,2315,2315,2315,664
20240927,120800,3458011515,2315,2315,2315,2315,634
20240927,120700,3456543805,2315,2315,2315,2315,26
20240927,120600,3456483615,2315,2315,2320,2315,2225
20240927,120500,3451327650,2320,2320,2320,2320,610
20240927,120400,3449912450,2320,2320,2320,2320,13963
20240927,120300,3417518290,2320,2320,2320,2320,17
20240927,120200,3417478850,2315,2315,2315,2315,3027
20240927,120100,3410471345,2310,2310,2310,2310,80
20240927,120000,3410286545,2310,2310,2310,2310,1018
20240927,115900,3407934965,2305,2305,2305,2305,125
20240927,115800,3407646840,2305,2305,2305,2305,0
20240927,115700,3407646840,2305,2310,2310,2305,106
20240927,115600,3407402010,2310,2310,2310,2310,615
20240927,115500,3405981360,2310,2310,2310,2310,100
20240927,115400,3405750360,2310,2310,2310,2310,0
20240927,115300,3405750360,2310,2310,2310,2310,1043
20240927,115200,3403341030,2310,2310,2315,2305,668
20240927,115100,3401795455,2310,2310,2315,2310,1274
20240927,115000,3398852145,2310,2315,2315,2310,1957
20240927,114900,3394331375,2315,2305,2315,2305,5510
20240927,114800,3381618905,2305,2305,2305,2305,4
20240927,114700,3381609685,2305,2305,2305,2305,1000
20240927,114600,3379304685,2305,2305,2305,2305,15
20240927,114500,3379270110,2300,2300,2300,2300,3436
20240927,114400,3371367310,2300,2300,2305,2300,1499
20240927,114300,3367918620,2305,2300,2305,2300,310
20240927,114200,3367205615,2305,2305,2305,2300,507
20240927,114100,3366037000,2305,2305,2305,2305,85
20240927,114000,3365841075,2305,2305,2305,2300,4561
20240927,113900,3355345475,2305,2305,2305,2305,431
20240927,113800,3354352020,2305,2295,2305,2295,24234
20240927,113700,3298618115,2290,2295,2295,2290,2941
20240927,113600,3291883205,2295,2295,2295,2295,104
20240927,113500,3291644525,2290,2295,2295,2290,69
20240927,113400,3291486440,2290,2295,2295,2290,274
20240927,113300,3290858910,2295,2295,2295,2290,1090
20240927,113200,3288360915,2295,2290,2295,2290,804
20240927,113100,3286519690,2290,2290,2290,2290,0
20240927,113000,3286519690,2290,2290,2290,2290,100
20240927,112900,3286290690,2295,2290,2295,2290,9121
20240927,112800,3265401990,2295,2290,2295,2290,13676
20240927,112700,3234018165,2290,2290,2295,2290,1188
20240927,112600,3231297640,2290,2290,2290,2290,3723
20240927,112500,3222771970,2290,2285,2290,2285,431
20240927,112400,3221787075,2290,2285,2290,2285,3039
20240927,112300,3214830355,2290,2285,2290,2285,977
20240927,112200,3212597895,2285,2285,2290,2280,2963
20240927,112100,3205839455,2285,2285,2290,2285,719
20240927,112000,3204196525,2290,2285,2295,2285,8809
20240927,111900,3184020700,2290,2285,2290,2280,23137
20240927,111800,3131212950,2290,2290,2290,2285,6505
20240927,111700,3116336495,2290,2295,2295,2290,101
20240927,111600,3116105200,2290,2295,2295,2290,504
20240927,111500,3114951020,2295,2295,2295,2290,2125
20240927,111400,3110084675,2295,2295,2295,2290,1949
20240927,111300,3105612770,2295,2295,2295,2295,425
20240927,111200,3104637395,2290,2290,2295,2285,571
20240927,111100,3103330645,2290,2290,2295,2290,3390
20240927,111000,3095564275,2290,2290,2295,2290,2666
20240927,110900,3089459080,2295,2295,2295,2295,36
20240927,110800,3089376460,2290,2295,2295,2290,2302
20240927,110700,3084104870,2290,2285,2295,2285,2908
20240927,110600,3077455545,2290,2290,2295,2290,5639
20240927,110500,3064542155,2290,2295,2295,2290,5610
20240927,110400,3051694830,2295,2290,2295,2290,745
20240927,110300,3049988515,2290,2295,2300,2290,5982
20240927,110200,3036261890,2300,2300,2300,2300,62
20240927,110100,3036119290,2300,2300,2300,2300,550
20240927,110000,3034854290,2295,2300,2300,2295,761
20240927,105900,3033107285,2295,2310,2310,2295,1183
20240927,105800,3030391400,2295,2310,2310,2295,6001
20240927,105700,3016603590,2295,2300,2305,2295,17787
20240927,105600,2975716795,2305,2305,2305,2300,5740
20240927,105500,2962512545,2305,2300,2305,2300,2144
20240927,105400,2957581275,2300,2300,2300,2300,9739
20240927,105300,2935181575,2305,2305,2310,2305,1145
20240927,105200,2932542100,2305,2305,2305,2305,1500
20240927,105100,2929084600,2305,2305,2305,2305,721
20240927,105000,2927422695,2305,2305,2305,2305,202
20240927,104900,2926957085,2315,2315,2315,2315,7
20240927,104800,2926940880,2300,2310,2310,2300,6631
20240927,104700,2911664485,2310,2310,2310,2310,4043
20240927,104600,2902325155,2310,2315,2315,2310,868
20240927,104500,2900317235,2315,2315,2315,2315,60
20240927,104400,2900178335,2315,2315,2315,2315,3262
20240927,104300,2892626805,2315,2315,2315,2315,0
20240927,104200,2892626805,2315,2320,2320,2315,9473
20240927,104100,2870692805,2320,2325,2325,2320,15962
20240927,104000,2833650705,2325,2325,2330,2325,345
20240927,103900,2832847570,2330,2320,2330,2320,6888
20240927,103800,2816867400,2320,2320,2330,2320,45831
20240927,103700,2710198660,2320,2320,2320,2315,232
20240927,103600,2709660425,2320,2320,2320,2320,10
20240927,103500,2709637225,2320,2315,2320,2315,1687
20240927,103400,2705730060,2315,2305,2315,2305,356
20240927,103300,2704905945,2310,2310,2310,2310,491
20240927,103200,2703771735,2310,2305,2310,2305,8456
20240927,103100,2684240600,2310,2305,2310,2300,5421
20240927,103000,2671768500,2310,2305,2315,2305,21768
20240927,102900,2621471580,2305,2305,2310,2300,10777
20240927,102800,2596641505,2305,2305,2305,2305,2254
20240927,102700,2591446035,2305,2305,2305,2305,2987
20240927,102600,2584561000,2300,2305,2310,2300,2827
20240927,102500,2578053880,2300,2310,2310,2300,9644
20240927,102400,2555871500,2305,2305,2310,2305,2801
20240927,102300,2549412675,2305,2300,2305,2300,6500
20240927,102200,2534461675,2300,2305,2305,2300,3821
20240927,102100,2525654375,2310,2310,2310,2305,120
20240927,102000,2525377675,2310,2310,2310,2310,1276
20240927,101900,2522430115,2305,2310,2310,2305,421
20240927,101800,2521459105,2310,2310,2310,2310,237
20240927,101700,2520911635,2310,2310,2310,2300,13164
20240927,101600,2490582195,2310,2315,2315,2310,6144
20240927,101500,2476385835,2315,2315,2315,2310,328
20240927,101400,2475627015,2315,2315,2315,2310,2216
20240927,101300,2470497975,2315,2310,2315,2310,973
20240927,101200,2468246870,2315,2310,2315,2310,4795
20240927,101100,2457169410,2315,2315,2315,2310,3425
20240927,101000,2449241970,2315,2315,2315,2315,888
20240927,100900,2447186250,2315,2310,2315,2310,1535
20240927,100800,2443634050,2315,2310,2315,2310,2357
20240927,100700,2438189370,2310,2305,2310,2305,10921
20240927,100600,2412996595,2305,2305,2305,2300,3889
20240927,100500,2404032600,2305,2305,2305,2300,24
20240927,100400,2403977335,2300,2305,2305,2300,2787
20240927,100300,2397565300,2300,2300,2300,2295,1081
20240927,100200,2395079255,2305,2295,2305,2295,5310
20240927,100100,2382856910,2295,2290,2295,2290,1987
20240927,100000,2378299980,2295,2290,2295,2290,593
20240927,095900,2376941770,2285,2290,2290,2285,3862
20240927,095800,2368104595,2290,2295,2295,2290,12383
20240927,095700,2339733815,2295,2295,2295,2290,369
20240927,095600,2338888435,2300,2300,2300,2300,301
20240927,095500,2338196135,2285,2295,2300,2285,22156
20240927,095400,2287499405,2300,2295,2300,2295,4423
20240927,095300,2277328110,2295,2295,2295,2295,2361
20240927,095200,2271909615,2295,2300,2305,2290,15791
20240927,095100,2235678580,2305,2300,2305,2295,14087
20240927,095000,2203284985,2300,2300,2300,2295,14036
20240927,094900,2171020525,2300,2300,2305,2300,13347
20240927,094800,2140322225,2305,2300,2305,2300,19060
20240927,094700,2096414225,2305,2305,2310,2305,1166
20240927,094600,2093726590,2305,2305,2305,2300,2485
20240927,094500,2087998880,2310,2300,2310,2295,2877
20240927,094400,2081372050,2300,2300,2305,2295,6003
20240927,094300,2067577230,2300,2300,2300,2295,1835
20240927,094200,2063359240,2300,2285,2300,2280,20665
20240927,094100,2016046225,2285,2280,2285,2275,7153
20240927,094000,1999757985,2275,2275,2280,2275,6220
20240927,093900,1985589390,2270,2275,2280,2270,16775
20240927,093800,1947453710,2275,2285,2290,2270,67514
20240927,093700,1793682200,2280,2285,2285,2280,13107
20240927,093600,1763749460,2285,2285,2290,2280,15253
20240927,093500,1728873355,2290,2285,2290,2285,52168
20240927,093400,1609619175,2285,2295,2295,2285,16164
20240927,093300,1572605915,2295,2295,2305,2290,14362
20240927,093200,1539621045,2295,2295,2300,2295,6911
20240927,093100,1523750385,2300,2300,2300,2295,3140
20240927,093000,1516533320,2300,2305,2305,2295,13417
20240927,092900,1485674220,2300,2305,2310,2300,10332
20240927,092800,1461898995,2305,2305,2305,2300,32736
20240927,092700,1386509085,2310,2310,2320,2310,4064
20240927,092600,1377120480,2320,2315,2320,2310,8935
20240927,092500,1356437380,2310,2310,2320,2305,7575
20240927,092400,1338939870,2310,2310,2310,2305,9338
20240927,092300,1317393805,2310,2320,2320,2310,3953
20240927,092200,1308256275,2320,2320,2325,2310,19689
20240927,092100,1262599695,2320,2325,2325,2315,1722
20240927,092000,1258604675,2325,2315,2325,2315,19486
20240927,091900,1213463855,2315,2310,2315,2300,7121
20240927,091800,1196992290,2300,2315,2315,2300,10736
20240927,091700,1172254305,2310,2310,2315,2310,12807
20240927,091600,1142665295,2310,2305,2310,2295,8025
20240927,091500,1124189810,2305,2295,2310,2295,9419
20240927,091400,1102499675,2295,2300,2305,2290,11660
20240927,091300,1075761135,2300,2300,2310,2290,33137
20240927,091200,999675455,2300,2280,2300,2280,52237
20240927,091100,879864830,2285,2285,2285,2280,9522
20240927,091000,858138765,2280,2270,2285,2270,25509
20240927,090900,799956715,2275,2290,2290,2275,69451
20240927,090800,641529255,2295,2305,2310,2290,41362
20240927,090700,546449775,2305,2305,2310,2305,23360
20240927,090600,492586295,2305,2310,2315,2305,13045
20240927,090500,462476385,2310,2310,2315,2305,33734
20240927,090400,384634995,2310,2310,2310,2305,23595
20240927,090300,330136120,2305,2325,2325,2305,45006
20240927,090200,225997720,2325,2330,2335,2320,8309
20240927,090100,206701715,2315,2340,2340,2315,47782
20240927,090000,95782410,2340,2360,2360,2335,40506