stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,212500,206906809,1733,1733,1733,1733,978
20240925,212400,206906809,1733,1733,1733,1733,0
20240925,212300,206906809,1733,1733,1733,1733,0
20240925,212200,206906809,1733,1733,1733,1733,0
20240925,212100,206906809,1733,1733,1733,1733,0
20240925,212000,206906809,1733,1733,1733,1733,0
20240925,211900,206906809,1733,1733,1733,1733,0
20240925,211800,206906809,1733,1733,1733,1733,0
20240925,211700,206906809,1733,1733,1733,1733,0
20240925,211600,206906809,1733,1733,1733,1733,0
20240925,211500,206906809,1733,1733,1733,1733,0
20240925,211400,206906809,1733,1733,1733,1733,0
20240925,211300,206906809,1733,1733,1733,1733,0
20240925,211200,206906809,1733,1733,1733,1733,0
20240925,211100,206906809,1733,1733,1733,1733,0
20240925,211000,206906809,1733,1733,1733,1733,0
20240925,210900,206906809,1733,1733,1733,1733,0
20240925,210800,206906809,1733,1733,1733,1733,0
20240925,210700,206906809,1733,1733,1733,1733,0
20240925,210600,206906809,1733,1733,1733,1733,0
20240925,210500,206906809,1733,1733,1733,1733,0
20240925,210400,206906809,1733,1733,1733,1733,0
20240925,210300,206906809,1733,1733,1733,1733,0
20240925,210200,206906809,1733,1733,1733,1733,0
20240925,210100,206906809,1733,1733,1733,1733,0
20240925,210000,206906809,1733,1733,1733,1733,0
20240925,205900,206906809,1733,1733,1733,1733,0
20240925,205800,206906809,1733,1733,1733,1733,0
20240925,205700,206906809,1733,1733,1733,1733,0
20240925,205600,206906809,1733,1733,1733,1733,0
20240925,205500,206906809,1733,1733,1733,1733,978
20240925,205400,206906809,1733,1733,1733,1733,0
20240925,205300,206906809,1733,1733,1733,1733,0
20240925,205200,206906809,1733,1733,1733,1733,0
20240925,205100,206906809,1733,1733,1733,1733,0
20240925,205000,206906809,1733,1733,1733,1733,0
20240925,204900,206906809,1733,1733,1733,1733,0
20240925,204800,206906809,1733,1733,1733,1733,0
20240925,204700,206906809,1733,1733,1733,1733,0
20240925,204600,206906809,1733,1733,1733,1733,0
20240925,204500,206906809,1733,1733,1733,1733,0
20240925,204400,206906809,1733,1733,1733,1733,0
20240925,204300,206906809,1733,1733,1733,1733,0
20240925,204200,206906809,1733,1733,1733,1733,0
20240925,204100,206906809,1733,1733,1733,1733,0
20240925,204000,206906809,1733,1733,1733,1733,0
20240925,203900,206906809,1733,1733,1733,1733,0
20240925,203800,206906809,1733,1733,1733,1733,0
20240925,203700,206906809,1733,1733,1733,1733,0
20240925,203600,206906809,1733,1733,1733,1733,0
20240925,203500,206906809,1733,1733,1733,1733,0
20240925,203400,206906809,1733,1733,1733,1733,0
20240925,203300,206906809,1733,1733,1733,1733,0
20240925,203200,206906809,1733,1733,1733,1733,0
20240925,203100,206906809,1733,1733,1733,1733,0
20240925,203000,206906809,1733,1733,1733,1733,0
20240925,202900,206906809,1733,1733,1733,1733,0
20240925,202800,206906809,1733,1733,1733,1733,0
20240925,202700,206906809,1733,1733,1733,1733,0
20240925,202600,206906809,1733,1733,1733,1733,0
20240925,202500,206906809,1733,1733,1733,1733,978
20240925,202400,206906809,1733,1733,1733,1733,0
20240925,202300,206906809,1733,1733,1733,1733,0
20240925,202200,206906809,1733,1733,1733,1733,0
20240925,202100,206906809,1733,1733,1733,1733,0
20240925,202000,206906809,1733,1733,1733,1733,0
20240925,201900,206906809,1733,1733,1733,1733,0
20240925,201800,206906809,1733,1733,1733,1733,0
20240925,201700,206906809,1733,1733,1733,1733,0
20240925,201600,206906809,1733,1733,1733,1733,0
20240925,201500,206906809,1733,1733,1733,1733,0
20240925,201400,206906809,1733,1733,1733,1733,0
20240925,201300,206906809,1733,1733,1733,1733,0
20240925,201200,206906809,1733,1733,1733,1733,0
20240925,201100,206906809,1733,1733,1733,1733,0
20240925,201000,206906809,1733,1733,1733,1733,0
20240925,200900,206906809,1733,1733,1733,1733,0
20240925,200800,206906809,1733,1733,1733,1733,0
20240925,200700,206906809,1733,1733,1733,1733,0
20240925,200600,206906809,1733,1733,1733,1733,0
20240925,200500,206906809,1733,1733,1733,1733,0
20240925,200400,206906809,1733,1733,1733,1733,0
20240925,200300,206906809,1733,1733,1733,1733,0
20240925,200200,206906809,1733,1733,1733,1733,0
20240925,200100,206906809,1733,1733,1733,1733,0
20240925,200000,206906809,1733,1733,1733,1733,0
20240925,195900,206906809,1733,1733,1733,1733,0
20240925,195800,206906809,1733,1733,1733,1733,0
20240925,195700,206906809,1733,1733,1733,1733,0
20240925,195600,206906809,1733,1733,1733,1733,0
20240925,195500,206906809,1733,1733,1733,1733,978
20240925,195400,206906809,1733,1733,1733,1733,0
20240925,195300,206906809,1733,1733,1733,1733,0
20240925,195200,206906809,1733,1733,1733,1733,0
20240925,195100,206906809,1733,1733,1733,1733,0
20240925,195000,206906809,1733,1733,1733,1733,0
20240925,194900,206906809,1733,1733,1733,1733,0
20240925,194800,206906809,1733,1733,1733,1733,0
20240925,194700,206906809,1733,1733,1733,1733,0
20240925,194600,206906809,1733,1733,1733,1733,0
20240925,194500,206906809,1733,1733,1733,1733,0
20240925,194400,206906809,1733,1733,1733,1733,0
20240925,194300,206906809,1733,1733,1733,1733,0
20240925,194200,206906809,1733,1733,1733,1733,0
20240925,194100,206906809,1733,1733,1733,1733,0
20240925,194000,206906809,1733,1733,1733,1733,0
20240925,193900,206906809,1733,1733,1733,1733,0
20240925,193800,206906809,1733,1733,1733,1733,0
20240925,193700,206906809,1733,1733,1733,1733,0
20240925,193600,206906809,1733,1733,1733,1733,0
20240925,193500,206906809,1733,1733,1733,1733,0
20240925,193400,206906809,1733,1733,1733,1733,0
20240925,193300,206906809,1733,1733,1733,1733,0
20240925,193200,206906809,1733,1733,1733,1733,0
20240925,193100,206906809,1733,1733,1733,1733,0
20240925,193000,206906809,1733,1733,1733,1733,0
20240925,192900,206906809,1733,1733,1733,1733,0
20240925,192800,206906809,1733,1733,1733,1733,0
20240925,192700,206906809,1733,1733,1733,1733,0
20240925,192600,206906809,1733,1733,1733,1733,0
20240925,192500,206906809,1733,1733,1733,1733,978
20240925,192400,206906809,1733,1733,1733,1733,0
20240925,192300,206906809,1733,1733,1733,1733,0
20240925,192200,206906809,1733,1733,1733,1733,0
20240925,192100,206906809,1733,1733,1733,1733,0
20240925,192000,206906809,1733,1733,1733,1733,0
20240925,191900,206906809,1733,1733,1733,1733,0
20240925,191800,206906809,1733,1733,1733,1733,0
20240925,191700,206906809,1733,1733,1733,1733,0
20240925,191600,206906809,1733,1733,1733,1733,0
20240925,191500,206906809,1733,1733,1733,1733,0
20240925,191400,206906809,1733,1733,1733,1733,0
20240925,191300,206906809,1733,1733,1733,1733,0
20240925,191200,206906809,1733,1733,1733,1733,0
20240925,191100,206906809,1733,1733,1733,1733,0
20240925,191000,206906809,1733,1733,1733,1733,0
20240925,190900,206906809,1733,1733,1733,1733,0
20240925,190800,206906809,1733,1733,1733,1733,0
20240925,190700,206906809,1733,1733,1733,1733,0
20240925,190600,206906809,1733,1733,1733,1733,0
20240925,190500,206906809,1733,1733,1733,1733,0
20240925,190400,206906809,1733,1733,1733,1733,0
20240925,190300,206906809,1733,1733,1733,1733,0
20240925,190200,206906809,1733,1733,1733,1733,0
20240925,190100,206906809,1733,1733,1733,1733,0
20240925,190000,206906809,1733,1733,1733,1733,0
20240925,185900,206906809,1733,1733,1733,1733,0
20240925,185800,206906809,1733,1733,1733,1733,0
20240925,185700,206906809,1733,1733,1733,1733,0
20240925,185600,206906809,1733,1733,1733,1733,0
20240925,185500,206906809,1733,1733,1733,1733,978
20240925,185400,206906809,1733,1733,1733,1733,0
20240925,185300,206906809,1733,1733,1733,1733,0
20240925,185200,206906809,1733,1733,1733,1733,0
20240925,185100,206906809,1733,1733,1733,1733,0
20240925,185000,206906809,1733,1733,1733,1733,0
20240925,184900,206906809,1733,1733,1733,1733,0
20240925,184800,206906809,1733,1733,1733,1733,0
20240925,184700,206906809,1733,1733,1733,1733,0
20240925,184600,206906809,1733,1733,1733,1733,0
20240925,184500,206906809,1733,1733,1733,1733,0
20240925,184400,206906809,1733,1733,1733,1733,0
20240925,184300,206906809,1733,1733,1733,1733,0
20240925,184200,206906809,1733,1733,1733,1733,0
20240925,184100,206906809,1733,1733,1733,1733,0
20240925,184000,206906809,1733,1733,1733,1733,0
20240925,183900,206906809,1733,1733,1733,1733,0
20240925,183800,206906809,1733,1733,1733,1733,0
20240925,183700,206906809,1733,1733,1733,1733,0
20240925,183600,206906809,1733,1733,1733,1733,0
20240925,183500,206906809,1733,1733,1733,1733,0
20240925,183400,206906809,1733,1733,1733,1733,0
20240925,183300,206906809,1733,1733,1733,1733,0
20240925,183200,206906809,1733,1733,1733,1733,0
20240925,183100,206906809,1733,1733,1733,1733,0
20240925,183000,206906809,1733,1733,1733,1733,0
20240925,182900,206906809,1733,1733,1733,1733,0
20240925,182800,206906809,1733,1733,1733,1733,0
20240925,182700,206906809,1733,1733,1733,1733,0
20240925,182600,206906809,1733,1733,1733,1733,0
20240925,182500,206906809,1733,1733,1733,1733,978
20240925,182400,206906809,1733,1733,1733,1733,0
20240925,182300,206906809,1733,1733,1733,1733,0
20240925,182200,206906809,1733,1733,1733,1733,0
20240925,182100,206906809,1733,1733,1733,1733,0
20240925,182000,206906809,1733,1733,1733,1733,0
20240925,181900,206906809,1733,1733,1733,1733,0
20240925,181800,206906809,1733,1733,1733,1733,0
20240925,181700,206906809,1733,1733,1733,1733,0
20240925,181600,206906809,1733,1733,1733,1733,0
20240925,181500,206906809,1733,1733,1733,1733,0
20240925,181400,206906809,1733,1733,1733,1733,0
20240925,181300,206906809,1733,1733,1733,1733,0
20240925,181200,206906809,1733,1733,1733,1733,0
20240925,181100,206906809,1733,1733,1733,1733,0
20240925,181000,206906809,1733,1733,1733,1733,0
20240925,180900,206906809,1733,1733,1733,1733,0
20240925,180800,206906809,1733,1733,1733,1733,0
20240925,180700,206906809,1733,1733,1733,1733,0
20240925,180600,206906809,1733,1733,1733,1733,0
20240925,180500,206906809,1733,1733,1733,1733,0
20240925,180400,206906809,1733,1733,1733,1733,0
20240925,180300,206906809,1733,1733,1733,1733,0
20240925,180200,206906809,1733,1733,1733,1733,0
20240925,180100,206906809,1733,1733,1733,1733,0
20240925,180000,206906809,1733,1733,1733,1733,0
20240925,175900,206906809,1733,1733,1733,1733,0
20240925,175800,206906809,1733,1733,1733,1733,0
20240925,175700,206906809,1733,1733,1733,1733,0
20240925,175600,206906809,1733,1733,1733,1733,0
20240925,175500,206906809,1733,1733,1733,1733,978
20240925,175400,206906809,1733,1733,1733,1733,0
20240925,175300,206906809,1733,1733,1733,1733,0
20240925,175200,206906809,1733,1733,1733,1733,0
20240925,175100,206906809,1733,1733,1733,1733,0
20240925,175000,206906809,1733,1733,1733,1733,0
20240925,174900,206906809,1733,1733,1733,1733,0
20240925,174800,206906809,1733,1733,1733,1733,0
20240925,174700,206906809,1733,1733,1733,1733,0
20240925,174600,206906809,1733,1733,1733,1733,0
20240925,174500,206906809,1733,1733,1733,1733,0
20240925,174400,206906809,1733,1733,1733,1733,0
20240925,174300,206906809,1733,1733,1733,1733,0
20240925,174200,206906809,1733,1733,1733,1733,0
20240925,174100,206906809,1733,1733,1733,1733,0
20240925,174000,206906809,1733,1733,1733,1733,0
20240925,173900,206906809,1733,1733,1733,1733,0
20240925,173800,206906809,1733,1733,1733,1733,0
20240925,173700,206906809,1733,1733,1733,1733,0
20240925,173600,206906809,1733,1733,1733,1733,0
20240925,173500,206906809,1733,1733,1733,1733,0
20240925,173400,206906809,1733,1733,1733,1733,0
20240925,173300,206906809,1733,1733,1733,1733,0
20240925,173200,206906809,1733,1733,1733,1733,0
20240925,173100,206906809,1733,1733,1733,1733,0
20240925,173000,206906809,1733,1733,1733,1733,0
20240925,172900,206906809,1733,1733,1733,1733,0
20240925,172800,206906809,1733,1733,1733,1733,0
20240925,172700,206906809,1733,1733,1733,1733,0
20240925,172600,206906809,1733,1733,1733,1733,0
20240925,172500,206906809,1733,1733,1733,1733,978
20240925,172400,206906809,1733,1733,1733,1733,0
20240925,172300,206906809,1733,1733,1733,1733,0
20240925,172200,206906809,1733,1733,1733,1733,0
20240925,172100,206906809,1733,1733,1733,1733,0
20240925,172000,206906809,1733,1733,1733,1733,0
20240925,171900,206906809,1733,1733,1733,1733,0
20240925,171800,206906809,1733,1733,1733,1733,0
20240925,171700,206906809,1733,1733,1733,1733,0
20240925,171600,206906809,1733,1733,1733,1733,0
20240925,171500,206906809,1733,1733,1733,1733,0
20240925,171400,206906809,1733,1733,1733,1733,0
20240925,171300,206906809,1733,1733,1733,1733,0
20240925,171200,206906809,1733,1733,1733,1733,0
20240925,171100,206906809,1733,1733,1733,1733,0
20240925,171000,206906809,1733,1733,1733,1733,0
20240925,170900,206906809,1733,1733,1733,1733,0
20240925,170800,206906809,1733,1733,1733,1733,0
20240925,170700,206906809,1733,1733,1733,1733,0
20240925,170600,206906809,1733,1733,1733,1733,0
20240925,170500,206906809,1733,1733,1733,1733,0
20240925,170400,206906809,1733,1733,1733,1733,0
20240925,170300,206906809,1733,1733,1733,1733,0
20240925,170200,206906809,1733,1733,1733,1733,0
20240925,170100,206906809,1733,1733,1733,1733,0
20240925,170000,206906809,1733,1733,1733,1733,0
20240925,165900,206906809,1733,1733,1733,1733,0
20240925,165800,206906809,1733,1733,1733,1733,0
20240925,165700,206906809,1733,1733,1733,1733,0
20240925,165600,206906809,1733,1733,1733,1733,0
20240925,165500,206906809,1733,1733,1733,1733,978
20240925,165400,206906809,1733,1733,1733,1733,0
20240925,165300,206906809,1733,1733,1733,1733,0
20240925,165200,206906809,1733,1733,1733,1733,0
20240925,165100,206906809,1733,1733,1733,1733,0
20240925,165000,206906809,1733,1733,1733,1733,0
20240925,164900,206906809,1733,1733,1733,1733,0
20240925,164800,206906809,1733,1733,1733,1733,0
20240925,164700,206906809,1733,1733,1733,1733,0
20240925,164600,206906809,1733,1733,1733,1733,0
20240925,164500,206906809,1733,1733,1733,1733,0
20240925,164400,206906809,1733,1733,1733,1733,0
20240925,164300,206906809,1733,1733,1733,1733,0
20240925,164200,206906809,1733,1733,1733,1733,0
20240925,164100,206906809,1733,1733,1733,1733,0
20240925,164000,206906809,1733,1733,1733,1733,0
20240925,163900,206906809,1733,1733,1733,1733,0
20240925,163800,206906809,1733,1733,1733,1733,0
20240925,163700,206906809,1733,1733,1733,1733,0
20240925,163600,206906809,1733,1733,1733,1733,0
20240925,163500,206906809,1733,1733,1733,1733,0
20240925,163400,206906809,1733,1733,1733,1733,0
20240925,163300,206906809,1733,1733,1733,1733,0
20240925,163200,206906809,1733,1733,1733,1733,0
20240925,163100,206906809,1733,1733,1733,1733,0
20240925,163000,206906809,1733,1733,1733,1733,0
20240925,162900,206906809,1733,1733,1733,1733,0
20240925,162800,206906809,1733,1733,1733,1733,0
20240925,162700,206906809,1733,1733,1733,1733,0
20240925,162600,206906809,1733,1733,1733,1733,0
20240925,162500,206906809,1733,1733,1733,1733,978
20240925,162400,206906809,1733,1733,1733,1733,0
20240925,162300,206906809,1733,1733,1733,1733,0
20240925,162200,206906809,1733,1733,1733,1733,0
20240925,162100,206906809,1733,1733,1733,1733,0
20240925,162000,206906809,1733,1733,1733,1733,0
20240925,161900,206906809,1733,1733,1733,1733,0
20240925,161800,206906809,1733,1733,1733,1733,0
20240925,161700,206906809,1733,1733,1733,1733,0
20240925,161600,206906809,1733,1733,1733,1733,0
20240925,161500,206906809,1733,1733,1733,1733,0
20240925,161400,206906809,1733,1733,1733,1733,0
20240925,161300,206906809,1733,1733,1733,1733,0
20240925,161200,206906809,1733,1733,1733,1733,0
20240925,161100,206906809,1733,1733,1733,1733,0
20240925,161000,206906809,1733,1733,1733,1733,0
20240925,160900,206906809,1733,1733,1733,1733,0
20240925,160800,206906809,1733,1733,1733,1733,0
20240925,160700,206906809,1733,1733,1733,1733,0
20240925,160600,206906809,1733,1733,1733,1733,0
20240925,160500,206906809,1733,1733,1733,1733,0
20240925,160400,206906809,1733,1733,1733,1733,0
20240925,160300,206906809,1733,1733,1733,1733,0
20240925,160200,206906809,1733,1733,1733,1733,0
20240925,160100,206906809,1733,1733,1733,1733,0
20240925,160000,206906809,1733,1733,1733,1733,0
20240925,155900,206906809,1733,1733,1733,1733,0
20240925,155800,206906809,1733,1733,1733,1733,0
20240925,155700,206906809,1733,1733,1733,1733,0
20240925,155600,206906809,1733,1733,1733,1733,0
20240925,155500,206906809,1733,1733,1733,1733,978
20240925,155400,206906809,1733,1733,1733,1733,0
20240925,155300,206906809,1733,1733,1733,1733,0
20240925,155200,206906809,1733,1733,1733,1733,0
20240925,155100,206906809,1733,1733,1733,1733,0
20240925,155000,206906809,1733,1733,1733,1733,0
20240925,154900,206906809,1733,1733,1733,1733,0
20240925,154800,206906809,1733,1733,1733,1733,0
20240925,154700,206906809,1733,1733,1733,1733,0
20240925,154600,206906809,1733,1733,1733,1733,0
20240925,154500,206906809,1733,1733,1733,1733,0
20240925,154400,206906809,1733,1733,1733,1733,0
20240925,154300,206906809,1733,1733,1733,1733,0
20240925,154200,206906809,1733,1733,1733,1733,0
20240925,154100,206906809,1733,1733,1733,1733,0
20240925,154000,206906809,1733,1733,1733,1733,0
20240925,153900,206906809,1733,1733,1733,1733,0
20240925,153800,206906809,1733,1733,1733,1733,0
20240925,153700,206906809,1733,1733,1733,1733,0
20240925,153600,206906809,1733,1733,1733,1733,0
20240925,153500,206906809,1733,1733,1733,1733,0
20240925,153400,206906809,1733,1733,1733,1733,0
20240925,153300,206906809,1733,1733,1733,1733,0
20240925,153200,206906809,1733,1733,1733,1733,0
20240925,153100,206906809,1733,1733,1733,1733,0
20240925,153000,206906809,1733,1733,1733,1733,978
20240925,152900,205211935,1734,1734,1734,1734,0
20240925,152800,205211935,1734,1734,1734,1734,0
20240925,152700,205211935,1734,1734,1734,1734,0
20240925,152600,205211935,1734,1734,1734,1734,0
20240925,152500,205211935,1734,1734,1734,1734,0
20240925,152400,205211935,1734,1734,1734,1734,0
20240925,152300,205211935,1734,1734,1734,1734,0
20240925,152200,205211935,1734,1734,1734,1734,0
20240925,152100,205211935,1734,1734,1734,1734,0
20240925,152000,205211935,1734,1734,1734,1734,0
20240925,151900,205211935,1734,1733,1734,1726,18
20240925,151800,205180782,1735,1735,1735,1735,14
20240925,151700,205156492,1735,1735,1735,1735,0
20240925,151600,205156492,1735,1735,1735,1735,1
20240925,151500,205154757,1735,1735,1735,1735,0
20240925,151400,205154757,1735,1735,1735,1735,1
20240925,151300,205153022,1735,1730,1735,1724,1001
20240925,151200,203427170,1735,1735,1735,1735,0
20240925,151100,203427170,1735,1735,1735,1735,1
20240925,151000,203425435,1724,1725,1725,1724,153
20240925,150900,203161546,1736,1736,1736,1736,0
20240925,150800,203161546,1736,1736,1736,1736,0
20240925,150700,203161546,1736,1725,1736,1725,50
20240925,150600,203075285,1732,1724,1732,1724,289
20240925,150500,202577041,1724,1724,1724,1724,0
20240925,150400,202577041,1724,1724,1724,1724,75
20240925,150300,202447741,1724,1724,1724,1724,0
20240925,150200,202447741,1724,1724,1724,1724,0
20240925,150100,202447741,1724,1725,1725,1724,296
20240925,150000,201937195,1725,1731,1731,1725,1655
20240925,145900,199075492,1732,1732,1732,1732,200
20240925,145800,198729092,1732,1733,1733,1732,1811
20240925,145700,195592366,1733,1735,1735,1733,3800
20240925,145600,189003167,1735,1735,1735,1735,0
20240925,145500,189003167,1735,1738,1738,1735,2358
20240925,145400,184905197,1735,1735,1735,1735,0
20240925,145300,184905197,1735,1735,1735,1735,76
20240925,145200,184773337,1742,1742,1742,1742,0
20240925,145100,184773337,1742,1742,1742,1742,0
20240925,145000,184773337,1742,1742,1742,1742,0
20240925,144900,184773337,1742,1742,1742,1742,1
20240925,144800,184771595,1742,1736,1742,1734,2259
20240925,144700,180850909,1739,1739,1739,1739,0
20240925,144600,180850909,1739,1739,1739,1739,1788
20240925,144500,177741577,1739,1739,1739,1739,125
20240925,144400,177524202,1740,1740,1740,1740,1
20240925,144300,177522462,1748,1748,1748,1748,0
20240925,144200,177522462,1748,1748,1748,1748,0
20240925,144100,177522462,1748,1748,1748,1748,0
20240925,144000,177522462,1748,1748,1748,1748,80
20240925,143900,177382622,1749,1749,1749,1749,0
20240925,143800,177382622,1749,1749,1749,1749,50
20240925,143700,177295172,1750,1749,1750,1749,1001
20240925,143600,175544422,1749,1749,1749,1749,1
20240925,143500,175542673,1752,1752,1752,1752,0
20240925,143400,175542673,1752,1752,1752,1752,0
20240925,143300,175542673,1752,1752,1752,1752,0
20240925,143200,175542673,1752,1752,1752,1752,0
20240925,143100,175542673,1752,1752,1752,1752,0
20240925,143000,175542673,1752,1752,1752,1752,0
20240925,142900,175542673,1752,1752,1752,1752,0
20240925,142800,175542673,1752,1752,1752,1752,80
20240925,142700,175402513,1752,1752,1752,1752,0
20240925,142600,175402513,1752,1752,1752,1752,0
20240925,142500,175402513,1752,1752,1752,1752,900
20240925,142400,173825713,1741,1741,1741,1741,0
20240925,142300,173825713,1741,1742,1742,1741,74
20240925,142200,173696831,1741,1741,1741,1741,105
20240925,142100,173514026,1740,1740,1740,1740,0
20240925,142000,173514026,1740,1740,1740,1740,216
20240925,141900,173138186,1755,1755,1755,1755,0
20240925,141800,173138186,1755,1755,1755,1755,0
20240925,141700,173138186,1755,1755,1755,1755,2
20240925,141600,173134676,1734,1743,1743,1734,5000
20240925,141500,164456358,1760,1760,1760,1760,0
20240925,141400,164456358,1760,1753,1760,1753,1650
20240925,141300,161556031,1750,1750,1750,1750,0
20240925,141200,161556031,1750,1750,1750,1750,271
20240925,141100,161081781,1750,1750,1750,1750,0
20240925,141000,161081781,1750,1750,1750,1750,0
20240925,140900,161081781,1750,1750,1750,1750,9
20240925,140800,161066031,1750,1750,1750,1750,0
20240925,140700,161066031,1750,1750,1750,1750,0
20240925,140600,161066031,1750,1750,1750,1750,0
20240925,140500,161066031,1750,1750,1750,1750,0
20240925,140400,161066031,1750,1750,1750,1750,0
20240925,140300,161066031,1750,1750,1750,1750,30
20240925,140200,161013531,1750,1750,1751,1750,653
20240925,140100,159870728,1743,1743,1743,1743,0
20240925,140000,159870728,1743,1743,1743,1743,0
20240925,135900,159870728,1743,1743,1743,1743,0
20240925,135800,159870728,1743,1743,1743,1743,0
20240925,135700,159870728,1743,1743,1743,1743,0
20240925,135600,159870728,1743,1743,1743,1743,0
20240925,135500,159870728,1743,1743,1743,1743,0
20240925,135400,159870728,1743,1743,1743,1743,0
20240925,135300,159870728,1743,1743,1743,1743,0
20240925,135200,159870728,1743,1743,1743,1743,10
20240925,135100,159853298,1749,1749,1749,1749,0
20240925,135000,159853298,1749,1749,1749,1749,0
20240925,134900,159853298,1749,1749,1749,1749,0
20240925,134800,159853298,1749,1749,1749,1749,0
20240925,134700,159853298,1749,1749,1749,1749,0
20240925,134600,159853298,1749,1749,1749,1749,190
20240925,134500,159520988,1749,1749,1749,1749,18
20240925,134400,159489506,1748,1748,1748,1748,0
20240925,134300,159489506,1748,1748,1748,1748,0
20240925,134200,159489506,1748,1742,1748,1741,80
20240925,134100,159350199,1748,1748,1748,1748,1
20240925,134000,159348451,1749,1749,1749,1749,0
20240925,133900,159348451,1749,1749,1749,1749,20
20240925,133800,159313471,1749,1749,1749,1749,10
20240925,133700,159295981,1740,1740,1740,1740,79
20240925,133600,159158521,1742,1742,1742,1742,0
20240925,133500,159158521,1742,1742,1742,1742,0
20240925,133400,159158521,1742,1742,1742,1742,0
20240925,133300,159158521,1742,1742,1742,1742,0
20240925,133200,159158521,1742,1743,1743,1742,85
20240925,133100,159010410,1741,1741,1741,1741,0
20240925,133000,159010410,1741,1741,1741,1741,0
20240925,132900,159010410,1741,1741,1741,1741,81
20240925,132800,158869389,1740,1740,1740,1740,0
20240925,132700,158869389,1740,1740,1740,1740,0
20240925,132600,158869389,1740,1740,1740,1740,0
20240925,132500,158869389,1740,1741,1741,1740,2424
20240925,132400,154651429,1742,1742,1742,1742,0
20240925,132300,154651429,1742,1742,1742,1742,0
20240925,132200,154651429,1742,1742,1742,1742,0
20240925,132100,154651429,1742,1751,1751,1740,6075
20240925,132000,144070946,1759,1759,1759,1759,10
20240925,131900,144053356,1750,1750,1750,1750,0
20240925,131800,144053356,1750,1750,1750,1750,0
20240925,131700,144053356,1750,1750,1750,1750,1
20240925,131600,144051606,1756,1756,1756,1756,1
20240925,131500,144049850,1758,1758,1758,1758,0
20240925,131400,144049850,1758,1758,1758,1758,46
20240925,131300,143968982,1759,1759,1759,1759,64
20240925,131200,143856406,1760,1760,1760,1760,0
20240925,131100,143856406,1760,1760,1760,1760,11
20240925,131000,143837046,1748,1760,1760,1748,183
20240925,130900,143515962,1760,1760,1760,1760,1
20240925,130800,143514202,1760,1757,1760,1757,3096
20240925,130700,138071003,1758,1758,1758,1758,0
20240925,130600,138071003,1758,1755,1758,1755,815
20240925,130500,136640001,1746,1746,1746,1746,0
20240925,130400,136640001,1746,1746,1746,1746,0
20240925,130300,136640001,1746,1746,1746,1746,0
20240925,130200,136640001,1746,1746,1746,1746,0
20240925,130100,136640001,1746,1746,1746,1746,73
20240925,130000,136512543,1755,1755,1755,1750,71
20240925,125900,136388098,1755,1755,1755,1755,1
20240925,125800,136386343,1742,1742,1742,1742,0
20240925,125700,136386343,1742,1747,1747,1742,121
20240925,125600,136175341,1755,1755,1755,1755,10
20240925,125500,136157791,1756,1745,1756,1745,2006
20240925,125400,132646808,1745,1745,1745,1745,4
20240925,125300,132639828,1745,1746,1746,1745,79
20240925,125200,132501918,1745,1755,1755,1745,113
20240925,125100,132304453,1755,1755,1755,1755,0
20240925,125000,132304453,1755,1755,1755,1755,0
20240925,124900,132304453,1755,1755,1755,1755,0
20240925,124800,132304453,1755,1754,1756,1754,2355
20240925,124700,128170973,1755,1749,1755,1749,4292
20240925,124600,120657383,1737,1737,1737,1737,0
20240925,124500,120657383,1737,1745,1745,1737,510
20240925,124400,119770253,1750,1750,1750,1750,0
20240925,124300,119770253,1750,1750,1750,1750,0
20240925,124200,119770253,1750,1750,1750,1750,0
20240925,124100,119770253,1750,1750,1750,1750,0
20240925,124000,119770253,1750,1750,1750,1750,0
20240925,123900,119770253,1750,1749,1750,1749,269
20240925,123800,119299692,1750,1750,1750,1750,0
20240925,123700,119299692,1750,1750,1750,1750,0
20240925,123600,119299692,1750,1750,1750,1750,900
20240925,123500,117724692,1750,1750,1750,1750,0
20240925,123400,117724692,1750,1750,1750,1750,0
20240925,123300,117724692,1750,1750,1750,1750,0
20240925,123200,117724692,1750,1750,1750,1750,0
20240925,123100,117724692,1750,1742,1750,1742,1001
20240925,123000,115972950,1742,1742,1742,1742,0
20240925,122900,115972950,1742,1742,1742,1742,0
20240925,122800,115972950,1742,1742,1742,1742,0
20240925,122700,115972950,1742,1742,1742,1742,20
20240925,122600,115938110,1750,1750,1750,1750,14
20240925,122500,115913610,1750,1750,1750,1750,1000
20240925,122400,114163610,1750,1750,1750,1750,0
20240925,122300,114163610,1750,1750,1750,1750,0
20240925,122200,114163610,1750,1750,1750,1750,0
20240925,122100,114163610,1750,1750,1750,1750,0
20240925,122000,114163610,1750,1750,1750,1750,481
20240925,121900,113321860,1750,1750,1750,1750,0
20240925,121800,113321860,1750,1750,1750,1750,93
20240925,121700,113159110,1750,1750,1750,1750,100
20240925,121600,112984110,1752,1751,1752,1750,789
20240925,121500,111603003,1751,1750,1751,1750,463
20240925,121400,110792718,1750,1750,1750,1750,0
20240925,121300,110792718,1750,1750,1750,1750,1
20240925,121200,110790968,1750,1741,1750,1741,333
20240925,121100,110210918,1751,1751,1751,1751,0
20240925,121000,110210918,1751,1751,1751,1751,0
20240925,120900,110210918,1751,1751,1751,1751,0
20240925,120800,110210918,1751,1751,1751,1751,0
20240925,120700,110210918,1751,1751,1751,1751,0
20240925,120600,110210918,1751,1750,1751,1750,479
20240925,120500,109372609,1748,1748,1748,1748,6
20240925,120400,109362121,1748,1748,1748,1748,3
20240925,120300,109356877,1745,1745,1745,1745,104
20240925,120200,109175397,1749,1749,1749,1749,0
20240925,120100,109175397,1749,1749,1749,1749,0
20240925,120000,109175397,1749,1749,1749,1749,0
20240925,115900,109175397,1749,1749,1749,1749,0
20240925,115800,109175397,1749,1749,1749,1749,0
20240925,115700,109175397,1749,1749,1749,1749,0
20240925,115600,109175397,1749,1749,1749,1749,96
20240925,115500,109007493,1748,1748,1748,1748,0
20240925,115400,109007493,1748,1753,1753,1748,1000
20240925,115300,107257493,1753,1753,1753,1753,0
20240925,115200,107257493,1753,1753,1753,1753,1
20240925,115100,107255740,1737,1737,1737,1736,1551
20240925,115000,104562576,1736,1736,1736,1736,0
20240925,114900,104562576,1736,1737,1737,1736,75
20240925,114800,104432329,1754,1754,1754,1754,0
20240925,114700,104432329,1754,1754,1754,1754,50
20240925,114600,104344629,1745,1745,1745,1745,0
20240925,114500,104344629,1745,1745,1745,1745,0
20240925,114400,104344629,1745,1745,1745,1745,57
20240925,114300,104245164,1745,1745,1745,1745,0
20240925,114200,104245164,1745,1745,1745,1745,0
20240925,114100,104245164,1745,1745,1745,1745,0
20240925,114000,104245164,1745,1745,1745,1745,1
20240925,113900,104243419,1746,1746,1746,1746,0
20240925,113800,104243419,1746,1746,1746,1746,81
20240925,113700,104101993,1757,1757,1757,1757,0
20240925,113600,104101993,1757,1757,1757,1757,0
20240925,113500,104101993,1757,1757,1757,1757,0
20240925,113400,104101993,1757,1757,1757,1757,0
20240925,113300,104101993,1757,1757,1757,1757,0
20240925,113200,104101993,1757,1746,1757,1746,2
20240925,113100,104098490,1758,1758,1758,1758,0
20240925,113000,104098490,1758,1758,1758,1758,0
20240925,112900,104098490,1758,1758,1758,1758,0
20240925,112800,104098490,1758,1758,1758,1758,0
20240925,112700,104098490,1758,1756,1758,1756,600
20240925,112600,103043989,1758,1758,1758,1758,0
20240925,112500,103043989,1758,1747,1758,1747,172
20240925,112400,102743494,1746,1746,1757,1746,440
20240925,112300,101975189,1760,1744,1760,1744,21413
20240925,112200,64596811,1745,1745,1745,1729,1366
20240925,112100,62216059,1745,1737,1745,1737,529
20240925,112000,61294514,1735,1735,1735,1735,0
20240925,111900,61294514,1735,1735,1735,1735,478
20240925,111800,60465184,1737,1737,1737,1737,0
20240925,111700,60465184,1737,1737,1737,1737,0
20240925,111600,60465184,1737,1737,1737,1737,0
20240925,111500,60465184,1737,1737,1737,1737,1
20240925,111400,60463447,1736,1736,1736,1736,0
20240925,111300,60463447,1736,1736,1736,1736,0
20240925,111200,60463447,1736,1736,1736,1736,0
20240925,111100,60463447,1736,1736,1736,1736,0
20240925,111000,60463447,1736,1736,1736,1736,0
20240925,110900,60463447,1736,1736,1736,1736,0
20240925,110800,60463447,1736,1736,1736,1736,0
20240925,110700,60463447,1736,1736,1736,1736,0
20240925,110600,60463447,1736,1736,1736,1736,0
20240925,110500,60463447,1736,1736,1736,1736,125
20240925,110400,60246447,1736,1736,1736,1736,0
20240925,110300,60246447,1736,1736,1736,1736,0
20240925,110200,60246447,1736,1736,1736,1736,830
20240925,110100,58805567,1736,1736,1736,1736,0
20240925,110000,58805567,1736,1736,1736,1736,0
20240925,105900,58805567,1736,1736,1736,1736,50
20240925,105800,58718767,1737,1737,1737,1737,0
20240925,105700,58718767,1737,1737,1737,1737,0
20240925,105600,58718767,1737,1737,1737,1737,1
20240925,105500,58717030,1725,1732,1732,1725,2111
20240925,105400,55072041,1740,1740,1740,1740,0
20240925,105300,55072041,1740,1740,1740,1740,0
20240925,105200,55072041,1740,1740,1740,1740,0
20240925,105100,55072041,1740,1740,1740,1740,5
20240925,105000,55063341,1732,1732,1732,1732,0
20240925,104900,55063341,1732,1732,1732,1732,0
20240925,104800,55063341,1732,1732,1732,1732,0
20240925,104700,55063341,1732,1732,1732,1732,0
20240925,104600,55063341,1732,1732,1732,1732,0
20240925,104500,55063341,1732,1732,1732,1732,0
20240925,104400,55063341,1732,1732,1732,1732,608
20240925,104300,54010285,1735,1744,1744,1735,387
20240925,104200,53338750,1735,1735,1735,1735,10
20240925,104100,53321400,1743,1743,1743,1743,10
20240925,104000,53303970,1742,1742,1742,1742,700
20240925,103900,52084570,1742,1742,1742,1742,0
20240925,103800,52084570,1742,1742,1742,1742,0
20240925,103700,52084570,1742,1742,1742,1742,0
20240925,103600,52084570,1742,1742,1742,1742,0
20240925,103500,52084570,1742,1742,1742,1742,0
20240925,103400,52084570,1742,1742,1742,1742,2
20240925,103300,52081086,1743,1743,1743,1743,0
20240925,103200,52081086,1743,1743,1743,1743,0
20240925,103100,52081086,1743,1743,1745,1743,852
20240925,103000,50595650,1741,1741,1741,1741,0
20240925,102900,50595650,1741,1741,1741,1741,204
20240925,102800,50240486,1741,1741,1741,1741,0
20240925,102700,50240486,1741,1741,1741,1741,1
20240925,102600,50238745,1723,1723,1723,1723,0
20240925,102500,50238745,1723,1723,1723,1723,0
20240925,102400,50238745,1723,1723,1723,1723,0
20240925,102300,50238745,1723,1723,1723,1723,74
20240925,102200,50111243,1723,1723,1723,1723,1
20240925,102100,50109520,1722,1730,1730,1722,592
20240925,102000,49089820,1746,1746,1746,1746,0
20240925,101900,49089820,1746,1746,1746,1746,0
20240925,101800,49089820,1746,1746,1746,1746,0
20240925,101700,49089820,1746,1746,1746,1746,0
20240925,101600,49089820,1746,1746,1746,1746,0
20240925,101500,49089820,1746,1746,1746,1746,0
20240925,101400,49089820,1746,1746,1746,1746,0
20240925,101300,49089820,1746,1746,1746,1746,1
20240925,101200,49088074,1747,1747,1747,1747,0
20240925,101100,49088074,1747,1747,1747,1747,0
20240925,101000,49088074,1747,1747,1747,1747,0
20240925,100900,49088074,1747,1741,1747,1741,631
20240925,100800,47987173,1742,1742,1742,1742,5
20240925,100700,47978463,1744,1739,1744,1739,1393
20240925,100600,45552387,1740,1740,1740,1740,0
20240925,100500,45552387,1740,1740,1740,1740,0
20240925,100400,45552387,1740,1740,1740,1740,1
20240925,100300,45550647,1741,1740,1741,1740,100
20240925,100200,45376586,1740,1740,1740,1724,979
20240925,100100,43677001,1737,1732,1740,1732,1563
20240925,100000,40963430,1732,1732,1732,1732,0
20240925,095900,40963430,1732,1732,1732,1732,1
20240925,095800,40961698,1731,1731,1731,1731,10
20240925,095700,40944388,1730,1729,1730,1729,88
20240925,095600,40792155,1729,1729,1729,1729,900
20240925,095500,39236055,1730,1730,1730,1730,1
20240925,095400,39234325,1719,1719,1719,1719,0
20240925,095300,39234325,1719,1719,1719,1719,0
20240925,095200,39234325,1719,1719,1719,1719,50
20240925,095100,39148375,1719,1719,1719,1719,50
20240925,095000,39062425,1719,1719,1719,1719,19
20240925,094900,39029764,1719,1719,1719,1719,21
20240925,094800,38993665,1718,1727,1727,1718,1242
20240925,094700,36850840,1727,1727,1727,1727,955
20240925,094600,35201555,1733,1733,1733,1733,13
20240925,094500,35179026,1735,1735,1735,1735,0
20240925,094400,35179026,1735,1735,1735,1735,0
20240925,094300,35179026,1735,1735,1735,1735,1
20240925,094200,35177291,1738,1738,1738,1738,0
20240925,094100,35177291,1738,1738,1738,1738,1
20240925,094000,35175553,1738,1738,1738,1738,11
20240925,093900,35156435,1725,1735,1735,1725,700
20240925,093800,33948312,1741,1741,1741,1741,60
20240925,093700,33843852,1735,1735,1735,1735,0
20240925,093600,33843852,1735,1742,1742,1735,678
20240925,093500,32666958,1740,1735,1741,1735,1510
20240925,093400,30042582,1734,1725,1734,1725,321
20240925,093300,29486204,1725,1725,1725,1725,0
20240925,093200,29486204,1725,1733,1733,1725,6
20240925,093100,29475814,1733,1733,1733,1733,108
20240925,093000,29288650,1733,1732,1733,1732,202
20240925,092900,28938594,1733,1733,1734,1733,376
20240925,092800,28286815,1732,1727,1732,1726,761
20240925,092700,26971075,1728,1728,1728,1728,0
20240925,092600,26971075,1728,1725,1728,1724,712
20240925,092500,25742641,1725,1724,1725,1724,401
20240925,092400,25051015,1725,1720,1725,1720,600
20240925,092300,24017539,1720,1715,1720,1715,1446
20240925,092200,21534004,1714,1706,1714,1706,358
20240925,092100,20921096,1706,1706,1706,1706,0
20240925,092000,20921096,1706,1706,1706,1706,50
20240925,091900,20835796,1706,1706,1706,1706,0
20240925,091800,20835796,1706,1706,1706,1706,0
20240925,091700,20835796,1706,1708,1708,1706,58
20240925,091600,20736830,1711,1711,1711,1711,0
20240925,091500,20736830,1711,1721,1721,1711,24
20240925,091400,20695756,1711,1709,1723,1709,2073
20240925,091300,17146894,1708,1699,1708,1699,1498
20240925,091200,14595117,1699,1699,1699,1699,11
20240925,091100,14576428,1689,1692,1692,1688,432
20240925,091000,13846656,1701,1701,1701,1701,0
20240925,090900,13846656,1701,1701,1701,1701,0
20240925,090800,13846656,1701,1701,1701,1701,24
20240925,090700,13805832,1695,1695,1695,1695,0
20240925,090600,13805832,1695,1700,1700,1695,571
20240925,090500,12836512,1700,1700,1700,1700,18
20240925,090400,12805912,1700,1700,1700,1700,550
20240925,090300,11870912,1700,1708,1709,1700,2154
20240925,090200,8207823,1711,1711,1711,1711,0
20240925,090100,8207823,1711,1680,1715,1680,4625
20240925,090000,310380,1680,1680,1690,1680,184