stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,212400,152775045,2455,2455,2455,2455,1042
20240927,212300,152775045,2455,2455,2455,2455,0
20240927,212200,152775045,2455,2455,2455,2455,0
20240927,212100,152775045,2455,2455,2455,2455,0
20240927,212000,152775045,2455,2455,2455,2455,0
20240927,211900,152775045,2455,2455,2455,2455,0
20240927,211800,152775045,2455,2455,2455,2455,0
20240927,211700,152775045,2455,2455,2455,2455,0
20240927,211600,152775045,2455,2455,2455,2455,0
20240927,211500,152775045,2455,2455,2455,2455,0
20240927,211400,152775045,2455,2455,2455,2455,0
20240927,211300,152775045,2455,2455,2455,2455,0
20240927,211200,152775045,2455,2455,2455,2455,0
20240927,211100,152775045,2455,2455,2455,2455,0
20240927,211000,152775045,2455,2455,2455,2455,0
20240927,210900,152775045,2455,2455,2455,2455,0
20240927,210800,152775045,2455,2455,2455,2455,0
20240927,210700,152775045,2455,2455,2455,2455,0
20240927,210600,152775045,2455,2455,2455,2455,0
20240927,210500,152775045,2455,2455,2455,2455,0
20240927,210400,152775045,2455,2455,2455,2455,0
20240927,210300,152775045,2455,2455,2455,2455,0
20240927,210200,152775045,2455,2455,2455,2455,0
20240927,210100,152775045,2455,2455,2455,2455,0
20240927,210000,152775045,2455,2455,2455,2455,0
20240927,205900,152775045,2455,2455,2455,2455,0
20240927,205800,152775045,2455,2455,2455,2455,0
20240927,205700,152775045,2455,2455,2455,2455,0
20240927,205600,152775045,2455,2455,2455,2455,0
20240927,205500,152775045,2455,2455,2455,2455,0
20240927,205400,152775045,2455,2455,2455,2455,1042
20240927,205300,152775045,2455,2455,2455,2455,0
20240927,205200,152775045,2455,2455,2455,2455,0
20240927,205100,152775045,2455,2455,2455,2455,0
20240927,205000,152775045,2455,2455,2455,2455,0
20240927,204900,152775045,2455,2455,2455,2455,0
20240927,204800,152775045,2455,2455,2455,2455,0
20240927,204700,152775045,2455,2455,2455,2455,0
20240927,204600,152775045,2455,2455,2455,2455,0
20240927,204500,152775045,2455,2455,2455,2455,0
20240927,204400,152775045,2455,2455,2455,2455,0
20240927,204300,152775045,2455,2455,2455,2455,0
20240927,204200,152775045,2455,2455,2455,2455,0
20240927,204100,152775045,2455,2455,2455,2455,0
20240927,204000,152775045,2455,2455,2455,2455,0
20240927,203900,152775045,2455,2455,2455,2455,0
20240927,203800,152775045,2455,2455,2455,2455,0
20240927,203700,152775045,2455,2455,2455,2455,0
20240927,203600,152775045,2455,2455,2455,2455,0
20240927,203500,152775045,2455,2455,2455,2455,0
20240927,203400,152775045,2455,2455,2455,2455,0
20240927,203300,152775045,2455,2455,2455,2455,0
20240927,203200,152775045,2455,2455,2455,2455,0
20240927,203100,152775045,2455,2455,2455,2455,0
20240927,203000,152775045,2455,2455,2455,2455,0
20240927,202900,152775045,2455,2455,2455,2455,0
20240927,202800,152775045,2455,2455,2455,2455,0
20240927,202700,152775045,2455,2455,2455,2455,0
20240927,202600,152775045,2455,2455,2455,2455,0
20240927,202500,152775045,2455,2455,2455,2455,0
20240927,202400,152775045,2455,2455,2455,2455,1042
20240927,202300,152775045,2455,2455,2455,2455,0
20240927,202200,152775045,2455,2455,2455,2455,0
20240927,202100,152775045,2455,2455,2455,2455,0
20240927,202000,152775045,2455,2455,2455,2455,0
20240927,201900,152775045,2455,2455,2455,2455,0
20240927,201800,152775045,2455,2455,2455,2455,0
20240927,201700,152775045,2455,2455,2455,2455,0
20240927,201600,152775045,2455,2455,2455,2455,0
20240927,201500,152775045,2455,2455,2455,2455,0
20240927,201400,152775045,2455,2455,2455,2455,0
20240927,201300,152775045,2455,2455,2455,2455,0
20240927,201200,152775045,2455,2455,2455,2455,0
20240927,201100,152775045,2455,2455,2455,2455,0
20240927,201000,152775045,2455,2455,2455,2455,0
20240927,200900,152775045,2455,2455,2455,2455,0
20240927,200800,152775045,2455,2455,2455,2455,0
20240927,200700,152775045,2455,2455,2455,2455,0
20240927,200600,152775045,2455,2455,2455,2455,0
20240927,200500,152775045,2455,2455,2455,2455,0
20240927,200400,152775045,2455,2455,2455,2455,0
20240927,200300,152775045,2455,2455,2455,2455,0
20240927,200200,152775045,2455,2455,2455,2455,0
20240927,200100,152775045,2455,2455,2455,2455,0
20240927,200000,152775045,2455,2455,2455,2455,0
20240927,195900,152775045,2455,2455,2455,2455,0
20240927,195800,152775045,2455,2455,2455,2455,0
20240927,195700,152775045,2455,2455,2455,2455,0
20240927,195600,152775045,2455,2455,2455,2455,0
20240927,195500,152775045,2455,2455,2455,2455,0
20240927,195400,152775045,2455,2455,2455,2455,1042
20240927,195300,152775045,2455,2455,2455,2455,0
20240927,195200,152775045,2455,2455,2455,2455,0
20240927,195100,152775045,2455,2455,2455,2455,0
20240927,195000,152775045,2455,2455,2455,2455,0
20240927,194900,152775045,2455,2455,2455,2455,0
20240927,194800,152775045,2455,2455,2455,2455,0
20240927,194700,152775045,2455,2455,2455,2455,0
20240927,194600,152775045,2455,2455,2455,2455,0
20240927,194500,152775045,2455,2455,2455,2455,0
20240927,194400,152775045,2455,2455,2455,2455,0
20240927,194300,152775045,2455,2455,2455,2455,0
20240927,194200,152775045,2455,2455,2455,2455,0
20240927,194100,152775045,2455,2455,2455,2455,0
20240927,194000,152775045,2455,2455,2455,2455,0
20240927,193900,152775045,2455,2455,2455,2455,0
20240927,193800,152775045,2455,2455,2455,2455,0
20240927,193700,152775045,2455,2455,2455,2455,0
20240927,193600,152775045,2455,2455,2455,2455,0
20240927,193500,152775045,2455,2455,2455,2455,0
20240927,193400,152775045,2455,2455,2455,2455,0
20240927,193300,152775045,2455,2455,2455,2455,0
20240927,193200,152775045,2455,2455,2455,2455,0
20240927,193100,152775045,2455,2455,2455,2455,0
20240927,193000,152775045,2455,2455,2455,2455,0
20240927,192900,152775045,2455,2455,2455,2455,0
20240927,192800,152775045,2455,2455,2455,2455,0
20240927,192700,152775045,2455,2455,2455,2455,0
20240927,192600,152775045,2455,2455,2455,2455,0
20240927,192500,152775045,2455,2455,2455,2455,0
20240927,192400,152775045,2455,2455,2455,2455,1042
20240927,192300,152775045,2455,2455,2455,2455,0
20240927,192200,152775045,2455,2455,2455,2455,0
20240927,192100,152775045,2455,2455,2455,2455,0
20240927,192000,152775045,2455,2455,2455,2455,0
20240927,191900,152775045,2455,2455,2455,2455,0
20240927,191800,152775045,2455,2455,2455,2455,0
20240927,191700,152775045,2455,2455,2455,2455,0
20240927,191600,152775045,2455,2455,2455,2455,0
20240927,191500,152775045,2455,2455,2455,2455,0
20240927,191400,152775045,2455,2455,2455,2455,0
20240927,191300,152775045,2455,2455,2455,2455,0
20240927,191200,152775045,2455,2455,2455,2455,0
20240927,191100,152775045,2455,2455,2455,2455,0
20240927,191000,152775045,2455,2455,2455,2455,0
20240927,190900,152775045,2455,2455,2455,2455,0
20240927,190800,152775045,2455,2455,2455,2455,0
20240927,190700,152775045,2455,2455,2455,2455,0
20240927,190600,152775045,2455,2455,2455,2455,0
20240927,190500,152775045,2455,2455,2455,2455,0
20240927,190400,152775045,2455,2455,2455,2455,0
20240927,190300,152775045,2455,2455,2455,2455,0
20240927,190200,152775045,2455,2455,2455,2455,0
20240927,190100,152775045,2455,2455,2455,2455,0
20240927,190000,152775045,2455,2455,2455,2455,0
20240927,185900,152775045,2455,2455,2455,2455,0
20240927,185800,152775045,2455,2455,2455,2455,0
20240927,185700,152775045,2455,2455,2455,2455,0
20240927,185600,152775045,2455,2455,2455,2455,0
20240927,185500,152775045,2455,2455,2455,2455,0
20240927,185400,152775045,2455,2455,2455,2455,1042
20240927,185300,152775045,2455,2455,2455,2455,0
20240927,185200,152775045,2455,2455,2455,2455,0
20240927,185100,152775045,2455,2455,2455,2455,0
20240927,185000,152775045,2455,2455,2455,2455,0
20240927,184900,152775045,2455,2455,2455,2455,0
20240927,184800,152775045,2455,2455,2455,2455,0
20240927,184700,152775045,2455,2455,2455,2455,0
20240927,184600,152775045,2455,2455,2455,2455,0
20240927,184500,152775045,2455,2455,2455,2455,0
20240927,184400,152775045,2455,2455,2455,2455,0
20240927,184300,152775045,2455,2455,2455,2455,0
20240927,184200,152775045,2455,2455,2455,2455,0
20240927,184100,152775045,2455,2455,2455,2455,0
20240927,184000,152775045,2455,2455,2455,2455,0
20240927,183900,152775045,2455,2455,2455,2455,0
20240927,183800,152775045,2455,2455,2455,2455,0
20240927,183700,152775045,2455,2455,2455,2455,0
20240927,183600,152775045,2455,2455,2455,2455,0
20240927,183500,152775045,2455,2455,2455,2455,0
20240927,183400,152775045,2455,2455,2455,2455,0
20240927,183300,152775045,2455,2455,2455,2455,0
20240927,183200,152775045,2455,2455,2455,2455,0
20240927,183100,152775045,2455,2455,2455,2455,0
20240927,183000,152775045,2455,2455,2455,2455,0
20240927,182900,152775045,2455,2455,2455,2455,0
20240927,182800,152775045,2455,2455,2455,2455,0
20240927,182700,152775045,2455,2455,2455,2455,0
20240927,182600,152775045,2455,2455,2455,2455,0
20240927,182500,152775045,2455,2455,2455,2455,0
20240927,182400,152775045,2455,2455,2455,2455,1042
20240927,182300,152775045,2455,2455,2455,2455,0
20240927,182200,152775045,2455,2455,2455,2455,0
20240927,182100,152775045,2455,2455,2455,2455,0
20240927,182000,152775045,2455,2455,2455,2455,0
20240927,181900,152775045,2455,2455,2455,2455,0
20240927,181800,152775045,2455,2455,2455,2455,0
20240927,181700,152775045,2455,2455,2455,2455,0
20240927,181600,152775045,2455,2455,2455,2455,0
20240927,181500,152775045,2455,2455,2455,2455,0
20240927,181400,152775045,2455,2455,2455,2455,0
20240927,181300,152775045,2455,2455,2455,2455,0
20240927,181200,152775045,2455,2455,2455,2455,0
20240927,181100,152775045,2455,2455,2455,2455,0
20240927,181000,152775045,2455,2455,2455,2455,0
20240927,180900,152775045,2455,2455,2455,2455,0
20240927,180800,152775045,2455,2455,2455,2455,0
20240927,180700,152775045,2455,2455,2455,2455,0
20240927,180600,152775045,2455,2455,2455,2455,0
20240927,180500,152775045,2455,2455,2455,2455,0
20240927,180400,152775045,2455,2455,2455,2455,0
20240927,180300,152775045,2455,2455,2455,2455,0
20240927,180200,152775045,2455,2455,2455,2455,0
20240927,180100,152775045,2455,2455,2455,2455,0
20240927,180000,152775045,2455,2455,2455,2455,0
20240927,175900,152775045,2455,2455,2455,2455,0
20240927,175800,152775045,2455,2455,2455,2455,0
20240927,175700,152775045,2455,2455,2455,2455,0
20240927,175600,152775045,2455,2455,2455,2455,0
20240927,175500,152775045,2455,2455,2455,2455,0
20240927,175400,152775045,2455,2455,2455,2455,1042
20240927,175300,152775045,2455,2455,2455,2455,0
20240927,175200,152775045,2455,2455,2455,2455,0
20240927,175100,152775045,2455,2455,2455,2455,0
20240927,175000,152775045,2455,2455,2455,2455,0
20240927,174900,152775045,2455,2455,2455,2455,0
20240927,174800,152775045,2455,2455,2455,2455,0
20240927,174700,152775045,2455,2455,2455,2455,0
20240927,174600,152775045,2455,2455,2455,2455,0
20240927,174500,152775045,2455,2455,2455,2455,0
20240927,174400,152775045,2455,2455,2455,2455,0
20240927,174300,152775045,2455,2455,2455,2455,0
20240927,174200,152775045,2455,2455,2455,2455,0
20240927,174100,152775045,2455,2455,2455,2455,0
20240927,174000,152775045,2455,2455,2455,2455,0
20240927,173900,152775045,2455,2455,2455,2455,0
20240927,173800,152775045,2455,2455,2455,2455,0
20240927,173700,152775045,2455,2455,2455,2455,0
20240927,173600,152775045,2455,2455,2455,2455,0
20240927,173500,152775045,2455,2455,2455,2455,0
20240927,173400,152775045,2455,2455,2455,2455,0
20240927,173300,152775045,2455,2455,2455,2455,0
20240927,173200,152775045,2455,2455,2455,2455,0
20240927,173100,152775045,2455,2455,2455,2455,0
20240927,173000,152775045,2455,2455,2455,2455,0
20240927,172900,152775045,2455,2455,2455,2455,0
20240927,172800,152775045,2455,2455,2455,2455,0
20240927,172700,152775045,2455,2455,2455,2455,0
20240927,172600,152775045,2455,2455,2455,2455,0
20240927,172500,152775045,2455,2455,2455,2455,0
20240927,172400,152775045,2455,2455,2455,2455,1042
20240927,172300,152775045,2455,2455,2455,2455,0
20240927,172200,152775045,2455,2455,2455,2455,0
20240927,172100,152775045,2455,2455,2455,2455,0
20240927,172000,152775045,2455,2455,2455,2455,0
20240927,171900,152775045,2455,2455,2455,2455,0
20240927,171800,152775045,2455,2455,2455,2455,0
20240927,171700,152775045,2455,2455,2455,2455,0
20240927,171600,152775045,2455,2455,2455,2455,0
20240927,171500,152775045,2455,2455,2455,2455,0
20240927,171400,152775045,2455,2455,2455,2455,0
20240927,171300,152775045,2455,2455,2455,2455,0
20240927,171200,152775045,2455,2455,2455,2455,0
20240927,171100,152775045,2455,2455,2455,2455,0
20240927,171000,152775045,2455,2455,2455,2455,0
20240927,170900,152775045,2455,2455,2455,2455,0
20240927,170800,152775045,2455,2455,2455,2455,0
20240927,170700,152775045,2455,2455,2455,2455,0
20240927,170600,152775045,2455,2455,2455,2455,0
20240927,170500,152775045,2455,2455,2455,2455,0
20240927,170400,152775045,2455,2455,2455,2455,0
20240927,170300,152775045,2455,2455,2455,2455,0
20240927,170200,152775045,2455,2455,2455,2455,0
20240927,170100,152775045,2455,2455,2455,2455,0
20240927,170000,152775045,2455,2455,2455,2455,0
20240927,165900,152775045,2455,2455,2455,2455,0
20240927,165800,152775045,2455,2455,2455,2455,0
20240927,165700,152775045,2455,2455,2455,2455,0
20240927,165600,152775045,2455,2455,2455,2455,0
20240927,165500,152775045,2455,2455,2455,2455,0
20240927,165400,152775045,2455,2455,2455,2455,1042
20240927,165300,152775045,2455,2455,2455,2455,0
20240927,165200,152775045,2455,2455,2455,2455,0
20240927,165100,152775045,2455,2455,2455,2455,0
20240927,165000,152775045,2455,2455,2455,2455,0
20240927,164900,152775045,2455,2455,2455,2455,0
20240927,164800,152775045,2455,2455,2455,2455,0
20240927,164700,152775045,2455,2455,2455,2455,0
20240927,164600,152775045,2455,2455,2455,2455,0
20240927,164500,152775045,2455,2455,2455,2455,0
20240927,164400,152775045,2455,2455,2455,2455,0
20240927,164300,152775045,2455,2455,2455,2455,0
20240927,164200,152775045,2455,2455,2455,2455,0
20240927,164100,152775045,2455,2455,2455,2455,0
20240927,164000,152775045,2455,2455,2455,2455,0
20240927,163900,152775045,2455,2455,2455,2455,0
20240927,163800,152775045,2455,2455,2455,2455,0
20240927,163700,152775045,2455,2455,2455,2455,0
20240927,163600,152775045,2455,2455,2455,2455,0
20240927,163500,152775045,2455,2455,2455,2455,0
20240927,163400,152775045,2455,2455,2455,2455,0
20240927,163300,152775045,2455,2455,2455,2455,0
20240927,163200,152775045,2455,2455,2455,2455,0
20240927,163100,152775045,2455,2455,2455,2455,0
20240927,163000,152775045,2455,2455,2455,2455,0
20240927,162900,152775045,2455,2455,2455,2455,0
20240927,162800,152775045,2455,2455,2455,2455,0
20240927,162700,152775045,2455,2455,2455,2455,0
20240927,162600,152775045,2455,2455,2455,2455,0
20240927,162500,152775045,2455,2455,2455,2455,0
20240927,162400,152775045,2455,2455,2455,2455,1042
20240927,162300,152775045,2455,2455,2455,2455,0
20240927,162200,152775045,2455,2455,2455,2455,0
20240927,162100,152775045,2455,2455,2455,2455,0
20240927,162000,152775045,2455,2455,2455,2455,0
20240927,161900,152775045,2455,2455,2455,2455,0
20240927,161800,152775045,2455,2455,2455,2455,0
20240927,161700,152775045,2455,2455,2455,2455,0
20240927,161600,152775045,2455,2455,2455,2455,0
20240927,161500,152775045,2455,2455,2455,2455,0
20240927,161400,152775045,2455,2455,2455,2455,0
20240927,161300,152775045,2455,2455,2455,2455,0
20240927,161200,152775045,2455,2455,2455,2455,0
20240927,161100,152775045,2455,2455,2455,2455,0
20240927,161000,152775045,2455,2455,2455,2455,0
20240927,160900,152775045,2455,2455,2455,2455,0
20240927,160800,152775045,2455,2455,2455,2455,0
20240927,160700,152775045,2455,2455,2455,2455,0
20240927,160600,152775045,2455,2455,2455,2455,0
20240927,160500,152775045,2455,2455,2455,2455,0
20240927,160400,152775045,2455,2455,2455,2455,0
20240927,160300,152775045,2455,2455,2455,2455,0
20240927,160200,152775045,2455,2455,2455,2455,0
20240927,160100,152775045,2455,2455,2455,2455,0
20240927,160000,152775045,2455,2455,2455,2455,0
20240927,155900,152775045,2455,2455,2455,2455,0
20240927,155800,152775045,2455,2455,2455,2455,0
20240927,155700,152775045,2455,2455,2455,2455,0
20240927,155600,152775045,2455,2455,2455,2455,0
20240927,155500,152775045,2455,2455,2455,2455,0
20240927,155400,152775045,2455,2455,2455,2455,1042
20240927,155300,152775045,2455,2455,2455,2455,0
20240927,155200,152775045,2455,2455,2455,2455,0
20240927,155100,152775045,2455,2455,2455,2455,0
20240927,155000,152775045,2455,2455,2455,2455,0
20240927,154900,152775045,2455,2455,2455,2455,0
20240927,154800,152775045,2455,2455,2455,2455,0
20240927,154700,152775045,2455,2455,2455,2455,0
20240927,154600,152775045,2455,2455,2455,2455,0
20240927,154500,152775045,2455,2455,2455,2455,0
20240927,154400,152775045,2455,2455,2455,2455,0
20240927,154300,152775045,2455,2455,2455,2455,0
20240927,154200,152775045,2455,2455,2455,2455,0
20240927,154100,152775045,2455,2455,2455,2455,0
20240927,154000,152775045,2455,2455,2455,2455,0
20240927,153900,152775045,2455,2455,2455,2455,0
20240927,153800,152775045,2455,2455,2455,2455,0
20240927,153700,152775045,2455,2455,2455,2455,0
20240927,153600,152775045,2455,2455,2455,2455,0
20240927,153500,152775045,2455,2455,2455,2455,0
20240927,153400,152775045,2455,2455,2455,2455,0
20240927,153300,152775045,2455,2455,2455,2455,0
20240927,153200,152775045,2455,2455,2455,2455,0
20240927,153100,152775045,2455,2455,2455,2455,0
20240927,153000,152775045,2455,2455,2455,2455,1042
20240927,152900,150216935,2480,2480,2480,2480,0
20240927,152800,150216935,2480,2480,2480,2480,0
20240927,152700,150216935,2480,2480,2480,2480,0
20240927,152600,150216935,2480,2480,2480,2480,0
20240927,152500,150216935,2480,2480,2480,2480,0
20240927,152400,150216935,2480,2480,2480,2480,0
20240927,152300,150216935,2480,2480,2480,2480,0
20240927,152200,150216935,2480,2480,2480,2480,0
20240927,152100,150216935,2480,2480,2480,2480,0
20240927,152000,150216935,2480,2480,2480,2480,0
20240927,151900,150216935,2480,2470,2480,2460,709
20240927,151800,148466120,2470,2470,2470,2470,0
20240927,151700,148466120,2470,2470,2475,2470,128
20240927,151600,148149460,2485,2485,2485,2485,38
20240927,151500,148055030,2485,2485,2485,2485,0
20240927,151400,148055030,2485,2485,2485,2485,0
20240927,151300,148055030,2485,2485,2485,2485,0
20240927,151200,148055030,2485,2485,2485,2485,1
20240927,151100,148052545,2480,2480,2480,2480,358
20240927,151000,147164705,2480,2480,2480,2480,54
20240927,150900,147030785,2485,2485,2485,2485,0
20240927,150800,147030785,2485,2480,2485,2475,372
20240927,150700,146110025,2485,2485,2485,2485,0
20240927,150600,146110025,2485,2485,2485,2485,632
20240927,150500,144539505,2485,2485,2485,2485,0
20240927,150400,144539505,2485,2485,2485,2485,0
20240927,150300,144539505,2485,2485,2485,2485,0
20240927,150200,144539505,2485,2485,2485,2485,1
20240927,150100,144537020,2465,2485,2485,2465,50
20240927,150000,144413750,2480,2475,2480,2475,500
20240927,145900,143174215,2475,2475,2475,2475,54
20240927,145800,143040565,2475,2475,2475,2475,246
20240927,145700,142431715,2475,2475,2475,2475,0
20240927,145600,142431715,2475,2475,2475,2475,200
20240927,145500,141936715,2475,2475,2475,2475,0
20240927,145400,141936715,2475,2475,2475,2475,0
20240927,145300,141936715,2475,2475,2475,2475,1
20240927,145200,141934240,2475,2470,2475,2470,2
20240927,145100,141929295,2465,2465,2465,2465,0
20240927,145000,141929295,2465,2475,2475,2465,135
20240927,144900,141595320,2475,2475,2475,2475,0
20240927,144800,141595320,2475,2475,2475,2475,0
20240927,144700,141595320,2475,2475,2475,2475,5
20240927,144600,141582945,2480,2480,2480,2480,0
20240927,144500,141582945,2480,2480,2480,2480,0
20240927,144400,141582945,2480,2480,2480,2480,0
20240927,144300,141582945,2480,2460,2480,2460,58
20240927,144200,141440245,2465,2465,2465,2465,0
20240927,144100,141440245,2465,2465,2465,2465,100
20240927,144000,141193745,2465,2465,2465,2465,0
20240927,143900,141193745,2465,2465,2465,2465,0
20240927,143800,141193745,2465,2465,2465,2465,0
20240927,143700,141193745,2465,2465,2465,2465,0
20240927,143600,141193745,2465,2465,2465,2460,157
20240927,143500,140807240,2465,2465,2465,2465,0
20240927,143400,140807240,2465,2465,2465,2465,123
20240927,143300,140504045,2465,2465,2465,2465,0
20240927,143200,140504045,2465,2465,2465,2465,14
20240927,143100,140469535,2465,2475,2480,2465,4
20240927,143000,140459640,2480,2480,2480,2480,0
20240927,142900,140459640,2480,2480,2480,2480,0
20240927,142800,140459640,2480,2480,2480,2480,0
20240927,142700,140459640,2480,2480,2480,2480,0
20240927,142600,140459640,2480,2480,2480,2480,0
20240927,142500,140459640,2480,2480,2480,2480,0
20240927,142400,140459640,2480,2480,2480,2480,5
20240927,142300,140447240,2480,2480,2480,2480,10
20240927,142200,140422440,2480,2475,2480,2475,101
20240927,142100,140172460,2475,2475,2475,2475,1
20240927,142000,140169985,2470,2470,2470,2470,321
20240927,141900,139377115,2480,2480,2480,2480,0
20240927,141800,139377115,2480,2480,2480,2480,0
20240927,141700,139377115,2480,2480,2480,2480,0
20240927,141600,139377115,2480,2480,2480,2480,0
20240927,141500,139377115,2480,2480,2480,2480,0
20240927,141400,139377115,2480,2470,2480,2470,140
20240927,141300,139031305,2460,2460,2460,2460,156
20240927,141200,138647545,2470,2470,2470,2470,0
20240927,141100,138647545,2470,2470,2470,2470,0
20240927,141000,138647545,2470,2470,2470,2470,1
20240927,140900,138645075,2470,2470,2470,2470,0
20240927,140800,138645075,2470,2470,2470,2470,5
20240927,140700,138632725,2470,2470,2470,2470,0
20240927,140600,138632725,2470,2470,2470,2470,1
20240927,140500,138630255,2460,2460,2460,2460,367
20240927,140400,137727435,2460,2460,2460,2460,0
20240927,140300,137727435,2460,2460,2460,2460,30
20240927,140200,137653635,2460,2460,2460,2460,0
20240927,140100,137653635,2460,2460,2460,2460,610
20240927,140000,136153035,2470,2470,2470,2470,10
20240927,135900,136128335,2475,2475,2475,2475,0
20240927,135800,136128335,2475,2475,2475,2475,0
20240927,135700,136128335,2475,2475,2475,2475,0
20240927,135600,136128335,2475,2475,2475,2475,0
20240927,135500,136128335,2475,2465,2475,2460,505
20240927,135400,134885385,2470,2470,2470,2470,800
20240927,135300,132909385,2480,2480,2480,2480,0
20240927,135200,132909385,2480,2480,2480,2480,0
20240927,135100,132909385,2480,2480,2480,2480,0
20240927,135000,132909385,2480,2480,2480,2480,0
20240927,134900,132909385,2480,2480,2480,2480,0
20240927,134800,132909385,2480,2480,2480,2480,0
20240927,134700,132909385,2480,2480,2480,2480,0
20240927,134600,132909385,2480,2480,2480,2480,500
20240927,134500,131669385,2485,2470,2485,2465,850
20240927,134400,129570345,2485,2475,2485,2475,21
20240927,134300,129518360,2485,2485,2485,2485,0
20240927,134200,129518360,2485,2485,2485,2485,1
20240927,134100,129515875,2485,2485,2485,2485,30
20240927,134000,129441325,2485,2485,2485,2485,0
20240927,133900,129441325,2485,2485,2485,2485,0
20240927,133800,129441325,2485,2485,2485,2485,0
20240927,133700,129441325,2485,2475,2485,2475,100
20240927,133600,129192875,2475,2480,2480,2470,2012
20240927,133500,124220380,2495,2495,2495,2495,0
20240927,133400,124220380,2495,2495,2495,2495,0
20240927,133300,124220380,2495,2495,2495,2495,0
20240927,133200,124220380,2495,2495,2495,2495,0
20240927,133100,124220380,2495,2495,2495,2495,0
20240927,133000,124220380,2495,2490,2495,2490,11
20240927,132900,124192985,2500,2500,2500,2500,0
20240927,132800,124192985,2500,2500,2500,2500,0
20240927,132700,124192985,2500,2500,2500,2500,0
20240927,132600,124192985,2500,2500,2500,2500,0
20240927,132500,124192985,2500,2500,2500,2500,0
20240927,132400,124192985,2500,2485,2500,2485,1084
20240927,132300,121499230,2485,2515,2515,2485,4922
20240927,132200,109257210,2515,2515,2515,2515,25
20240927,132100,109194335,2520,2520,2520,2520,0
20240927,132000,109194335,2520,2515,2520,2515,12
20240927,131900,109164100,2495,2495,2495,2495,0
20240927,131800,109164100,2495,2505,2505,2495,1551
20240927,131700,105284505,2535,2505,2535,2505,520
20240927,131600,103981875,2505,2515,2515,2505,278
20240927,131500,103283795,2515,2515,2515,2515,1
20240927,131400,103281280,2535,2535,2535,2535,2
20240927,131300,103276210,2535,2535,2535,2535,0
20240927,131200,103276210,2535,2535,2535,2535,1
20240927,131100,103273675,2535,2535,2535,2535,0
20240927,131000,103273675,2535,2530,2535,2530,12
20240927,130900,103243260,2535,2535,2535,2535,0
20240927,130800,103243260,2535,2535,2535,2535,0
20240927,130700,103243260,2535,2535,2535,2535,0
20240927,130600,103243260,2535,2535,2535,2535,0
20240927,130500,103243260,2535,2535,2535,2535,0
20240927,130400,103243260,2535,2535,2535,2535,0
20240927,130300,103243260,2535,2535,2535,2535,0
20240927,130200,103243260,2535,2535,2535,2535,0
20240927,130100,103243260,2535,2535,2535,2535,0
20240927,130000,103243260,2535,2535,2535,2535,0
20240927,125900,103243260,2535,2535,2535,2535,0
20240927,125800,103243260,2535,2535,2535,2535,0
20240927,125700,103243260,2535,2530,2535,2530,3
20240927,125600,103235665,2530,2530,2530,2530,597
20240927,125500,101725255,2535,2535,2535,2535,0
20240927,125400,101725255,2535,2535,2535,2535,0
20240927,125300,101725255,2535,2535,2535,2535,0
20240927,125200,101725255,2535,2535,2535,2535,0
20240927,125100,101725255,2535,2535,2535,2535,0
20240927,125000,101725255,2535,2535,2535,2535,0
20240927,124900,101725255,2535,2535,2535,2535,1
20240927,124800,101722720,2515,2515,2515,2515,1
20240927,124700,101720205,2535,2535,2535,2535,0
20240927,124600,101720205,2535,2535,2535,2535,0
20240927,124500,101720205,2535,2525,2535,2525,4
20240927,124400,101710090,2515,2515,2515,2515,10
20240927,124300,101684940,2525,2525,2525,2525,0
20240927,124200,101684940,2525,2525,2525,2525,1
20240927,124100,101682415,2515,2515,2515,2515,30
20240927,124000,101606965,2540,2540,2540,2540,0
20240927,123900,101606965,2540,2540,2540,2540,0
20240927,123800,101606965,2540,2540,2540,2540,0
20240927,123700,101606965,2540,2540,2540,2540,0
20240927,123600,101606965,2540,2540,2540,2540,0
20240927,123500,101606965,2540,2540,2540,2540,2
20240927,123400,101601885,2540,2540,2540,2540,0
20240927,123300,101601885,2540,2535,2540,2535,3
20240927,123200,101594275,2535,2535,2535,2535,1
20240927,123100,101591740,2520,2520,2520,2520,300
20240927,123000,100835740,2540,2540,2540,2540,0
20240927,122900,100835740,2540,2540,2540,2540,200
20240927,122800,100327740,2540,2540,2540,2540,0
20240927,122700,100327740,2540,2540,2540,2540,0
20240927,122600,100327740,2540,2540,2540,2540,0
20240927,122500,100327740,2540,2540,2540,2540,1
20240927,122400,100325200,2535,2535,2535,2535,30
20240927,122300,100249150,2535,2525,2535,2525,42
20240927,122200,100143085,2525,2525,2525,2525,1
20240927,122100,100140560,2505,2505,2505,2505,1000
20240927,122000,97635560,2525,2525,2525,2525,0
20240927,121900,97635560,2525,2525,2525,2525,0
20240927,121800,97635560,2525,2525,2525,2525,0
20240927,121700,97635560,2525,2525,2525,2525,0
20240927,121600,97635560,2525,2525,2525,2525,0
20240927,121500,97635560,2525,2525,2525,2525,0
20240927,121400,97635560,2525,2505,2525,2505,200
20240927,121300,97134540,2525,2510,2525,2510,268
20240927,121200,96461845,2530,2530,2530,2530,0
20240927,121100,96461845,2530,2530,2530,2530,0
20240927,121000,96461845,2530,2530,2530,2530,0
20240927,120900,96461845,2530,2530,2530,2530,0
20240927,120800,96461845,2530,2530,2530,2530,0
20240927,120700,96461845,2530,2530,2530,2530,0
20240927,120600,96461845,2530,2530,2530,2530,0
20240927,120500,96461845,2530,2530,2530,2530,0
20240927,120400,96461845,2530,2530,2530,2530,0
20240927,120300,96461845,2530,2530,2530,2530,0
20240927,120200,96461845,2530,2530,2530,2530,0
20240927,120100,96461845,2530,2530,2530,2530,0
20240927,120000,96461845,2530,2530,2530,2530,0
20240927,115900,96461845,2530,2530,2530,2530,0
20240927,115800,96461845,2530,2530,2530,2530,0
20240927,115700,96461845,2530,2525,2530,2525,52
20240927,115600,96330290,2525,2525,2525,2525,0
20240927,115500,96330290,2525,2525,2525,2525,0
20240927,115400,96330290,2525,2525,2525,2525,0
20240927,115300,96330290,2525,2525,2525,2525,0
20240927,115200,96330290,2525,2525,2525,2525,0
20240927,115100,96330290,2525,2525,2525,2525,0
20240927,115000,96330290,2525,2525,2525,2525,1
20240927,114900,96327765,2530,2530,2530,2530,0
20240927,114800,96327765,2530,2530,2530,2530,0
20240927,114700,96327765,2530,2530,2530,2530,0
20240927,114600,96327765,2530,2530,2530,2530,0
20240927,114500,96327765,2530,2530,2530,2530,0
20240927,114400,96327765,2530,2530,2530,2530,0
20240927,114300,96327765,2530,2530,2530,2530,0
20240927,114200,96327765,2530,2530,2530,2530,0
20240927,114100,96327765,2530,2530,2530,2530,0
20240927,114000,96327765,2530,2530,2530,2530,0
20240927,113900,96327765,2530,2530,2530,2530,0
20240927,113800,96327765,2530,2530,2530,2530,0
20240927,113700,96327765,2530,2530,2530,2530,0
20240927,113600,96327765,2530,2530,2530,2530,8
20240927,113500,96307525,2530,2530,2530,2530,0
20240927,113400,96307525,2530,2530,2530,2530,0
20240927,113300,96307525,2530,2530,2530,2530,2
20240927,113200,96302465,2535,2535,2535,2535,0
20240927,113100,96302465,2535,2535,2535,2535,0
20240927,113000,96302465,2535,2535,2535,2535,0
20240927,112900,96302465,2535,2535,2535,2535,0
20240927,112800,96302465,2535,2535,2535,2535,0
20240927,112700,96302465,2535,2535,2535,2535,0
20240927,112600,96302465,2535,2535,2535,2535,0
20240927,112500,96302465,2535,2535,2535,2535,0
20240927,112400,96302465,2535,2535,2535,2535,0
20240927,112300,96302465,2535,2535,2535,2535,0
20240927,112200,96302465,2535,2535,2535,2535,0
20240927,112100,96302465,2535,2535,2535,2535,0
20240927,112000,96302465,2535,2535,2535,2535,0
20240927,111900,96302465,2535,2535,2535,2535,0
20240927,111800,96302465,2535,2535,2535,2535,0
20240927,111700,96302465,2535,2535,2535,2535,0
20240927,111600,96302465,2535,2535,2535,2535,0
20240927,111500,96302465,2535,2535,2535,2535,0
20240927,111400,96302465,2535,2535,2535,2535,0
20240927,111300,96302465,2535,2535,2535,2535,0
20240927,111200,96302465,2535,2535,2535,2535,0
20240927,111100,96302465,2535,2535,2535,2535,0
20240927,111000,96302465,2535,2535,2535,2535,0
20240927,110900,96302465,2535,2535,2535,2535,0
20240927,110800,96302465,2535,2535,2535,2535,0
20240927,110700,96302465,2535,2535,2535,2535,0
20240927,110600,96302465,2535,2535,2535,2535,1
20240927,110500,96299930,2510,2515,2515,2510,500
20240927,110400,95042525,2540,2540,2540,2540,0
20240927,110300,95042525,2540,2535,2540,2535,3
20240927,110200,95034915,2515,2515,2515,2515,0
20240927,110100,95034915,2515,2520,2520,2515,60
20240927,110000,94883855,2520,2520,2520,2520,400
20240927,105900,93875855,2520,2520,2520,2520,633
20240927,105800,92280695,2525,2525,2525,2525,10
20240927,105700,92255445,2540,2540,2540,2540,0
20240927,105600,92255445,2540,2540,2540,2540,0
20240927,105500,92255445,2540,2535,2540,2535,713
20240927,105400,90446925,2525,2525,2525,2525,100
20240927,105300,90194425,2530,2535,2535,2530,55
20240927,105200,90055100,2535,2535,2535,2535,0
20240927,105100,90055100,2535,2535,2535,2535,10
20240927,105000,90029750,2535,2535,2535,2535,0
20240927,104900,90029750,2535,2535,2535,2535,0
20240927,104800,90029750,2535,2535,2535,2535,120
20240927,104700,89725550,2535,2535,2535,2535,500
20240927,104600,88458050,2535,2535,2535,2535,0
20240927,104500,88458050,2535,2535,2535,2535,5
20240927,104400,88445375,2535,2535,2535,2535,0
20240927,104300,88445375,2535,2535,2535,2535,0
20240927,104200,88445375,2535,2535,2535,2535,0
20240927,104100,88445375,2535,2535,2535,2535,500
20240927,104000,87177875,2520,2520,2520,2520,100
20240927,103900,86925875,2540,2540,2540,2540,0
20240927,103800,86925875,2540,2540,2540,2540,0
20240927,103700,86925875,2540,2535,2540,2535,1850
20240927,103600,82227750,2535,2535,2535,2535,0
20240927,103500,82227750,2535,2535,2535,2535,0
20240927,103400,82227750,2535,2535,2535,2535,0
20240927,103300,82227750,2535,2535,2535,2535,0
20240927,103200,82227750,2535,2535,2535,2535,70
20240927,103100,82050300,2540,2540,2540,2540,0
20240927,103000,82050300,2540,2540,2540,2540,0
20240927,102900,82050300,2540,2540,2540,2540,0
20240927,102800,82050300,2540,2540,2540,2540,0
20240927,102700,82050300,2540,2540,2540,2540,0
20240927,102600,82050300,2540,2540,2540,2540,100
20240927,102500,81796300,2540,2540,2540,2540,0
20240927,102400,81796300,2540,2540,2540,2540,1
20240927,102300,81793760,2535,2535,2535,2535,1
20240927,102200,81791225,2525,2525,2525,2525,19
20240927,102100,81743250,2540,2540,2540,2540,0
20240927,102000,81743250,2540,2540,2540,2540,0
20240927,101900,81743250,2540,2540,2540,2540,30
20240927,101800,81667050,2540,2540,2540,2540,0
20240927,101700,81667050,2540,2530,2540,2530,538
20240927,101600,80305900,2530,2510,2530,2510,3879
20240927,101500,70535285,2510,2510,2510,2510,0
20240927,101400,70535285,2510,2510,2510,2510,0
20240927,101300,70535285,2510,2510,2510,2510,1
20240927,101200,70532775,2500,2500,2500,2500,0
20240927,101100,70532775,2500,2500,2500,2500,0
20240927,101000,70532775,2500,2500,2500,2500,0
20240927,100900,70532775,2500,2510,2510,2500,4297
20240927,100800,59749305,2510,2505,2510,2505,110
20240927,100700,59473350,2505,2510,2510,2505,12
20240927,100600,59443285,2510,2510,2510,2510,102
20240927,100500,59187265,2515,2515,2515,2515,7
20240927,100400,59169660,2515,2515,2515,2515,0
20240927,100300,59169660,2515,2515,2515,2505,4
20240927,100200,59159620,2505,2505,2505,2505,0
20240927,100100,59159620,2505,2505,2505,2505,0
20240927,100000,59159620,2505,2505,2505,2505,16
20240927,095900,59119540,2510,2510,2510,2510,0
20240927,095800,59119540,2510,2510,2510,2510,1
20240927,095700,59117030,2525,2525,2525,2525,0
20240927,095600,59117030,2525,2525,2525,2525,0
20240927,095500,59117030,2525,2525,2525,2525,0
20240927,095400,59117030,2525,2525,2525,2525,0
20240927,095300,59117030,2525,2525,2525,2525,0
20240927,095200,59117030,2525,2525,2525,2525,77
20240927,095100,58922605,2525,2525,2525,2525,1
20240927,095000,58920080,2525,2525,2525,2525,158
20240927,094900,58521130,2525,2525,2525,2525,1
20240927,094800,58518605,2500,2505,2505,2500,349
20240927,094700,57644605,2520,2520,2520,2520,325
20240927,094600,56825605,2520,2520,2520,2520,62
20240927,094500,56669365,2520,2520,2520,2520,1
20240927,094400,56666845,2505,2505,2505,2500,1146
20240927,094300,53801030,2515,2515,2515,2515,3
20240927,094200,53793485,2515,2515,2515,2515,1
20240927,094100,53790970,2500,2535,2535,2500,2884
20240927,094000,46564265,2535,2535,2535,2530,139
20240927,093900,46212075,2535,2535,2535,2535,218
20240927,093800,45659445,2540,2540,2540,2540,30
20240927,093700,45583245,2545,2545,2545,2545,0
20240927,093600,45583245,2545,2550,2550,2545,711
20240927,093500,43772705,2570,2570,2570,2570,400
20240927,093400,42744705,2560,2555,2560,2555,1490
20240927,093300,38932220,2545,2540,2545,2540,1018
20240927,093200,36346160,2535,2535,2535,2535,29
20240927,093100,36272645,2535,2545,2545,2535,32
20240927,093000,36191315,2545,2545,2545,2545,470
20240927,092900,34995165,2545,2545,2545,2545,0
20240927,092800,34995165,2545,2525,2545,2525,140
20240927,092700,34639665,2545,2545,2545,2545,10
20240927,092600,34614215,2545,2540,2545,2540,242
20240927,092500,33999485,2540,2540,2540,2540,117
20240927,092400,33702305,2560,2560,2560,2560,150
20240927,092300,33318305,2570,2550,2570,2540,827
20240927,092200,31213420,2550,2565,2565,2550,972
20240927,092100,28720420,2565,2555,2565,2555,528
20240927,092000,27368515,2555,2550,2555,2550,610
20240927,091900,25810260,2550,2540,2550,2540,31
20240927,091800,25731320,2540,2510,2540,2510,3031
20240927,091700,18114605,2490,2490,2490,2490,70
20240927,091600,17940305,2485,2490,2490,2485,1795
20240927,091500,13476190,2490,2490,2490,2490,0
20240927,091400,13476190,2490,2490,2490,2490,0
20240927,091300,13476190,2490,2490,2490,2490,2927
20240927,091200,6187960,2485,2495,2495,2485,1221
20240927,091100,3146705,2495,2500,2500,2495,478
20240927,091000,1951880,2500,2500,2500,2500,0
20240927,090900,1951880,2500,2515,2515,2500,504
20240927,090800,691820,2515,2500,2515,2500,16
20240927,090700,651670,2485,2485,2485,2485,0
20240927,090600,651670,2485,2485,2485,2485,0
20240927,090500,651670,2485,2495,2495,2485,101
20240927,090400,400125,2510,2510,2510,2510,100
20240927,090300,149125,2510,2510,2510,2510,1
20240927,090200,146615,2485,2485,2485,2485,1
20240927,090100,144130,2485,2485,2485,2485,0
20240927,090000,144130,2485,2485,2485,2485,58