stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,212300,2034326935,2415,2415,2415,2415,6873
20240905,212200,2034326935,2415,2415,2415,2415,0
20240905,212100,2034326935,2415,2415,2415,2415,0
20240905,212000,2034326935,2415,2415,2415,2415,0
20240905,211900,2034326935,2415,2415,2415,2415,0
20240905,211800,2034326935,2415,2415,2415,2415,0
20240905,211700,2034326935,2415,2415,2415,2415,0
20240905,211600,2034326935,2415,2415,2415,2415,0
20240905,211500,2034326935,2415,2415,2415,2415,0
20240905,211400,2034326935,2415,2415,2415,2415,0
20240905,211300,2034326935,2415,2415,2415,2415,0
20240905,211200,2034326935,2415,2415,2415,2415,0
20240905,211100,2034326935,2415,2415,2415,2415,0
20240905,211000,2034326935,2415,2415,2415,2415,0
20240905,210900,2034326935,2415,2415,2415,2415,0
20240905,210800,2034326935,2415,2415,2415,2415,0
20240905,210700,2034326935,2415,2415,2415,2415,0
20240905,210600,2034326935,2415,2415,2415,2415,0
20240905,210500,2034326935,2415,2415,2415,2415,0
20240905,210400,2034326935,2415,2415,2415,2415,0
20240905,210300,2034326935,2415,2415,2415,2415,0
20240905,210200,2034326935,2415,2415,2415,2415,0
20240905,210100,2034326935,2415,2415,2415,2415,0
20240905,210000,2034326935,2415,2415,2415,2415,0
20240905,205900,2034326935,2415,2415,2415,2415,0
20240905,205800,2034326935,2415,2415,2415,2415,0
20240905,205700,2034326935,2415,2415,2415,2415,0
20240905,205600,2034326935,2415,2415,2415,2415,0
20240905,205500,2034326935,2415,2415,2415,2415,0
20240905,205400,2034326935,2415,2415,2415,2415,0
20240905,205300,2034326935,2415,2415,2415,2415,6873
20240905,205200,2034326935,2415,2415,2415,2415,0
20240905,205100,2034326935,2415,2415,2415,2415,0
20240905,205000,2034326935,2415,2415,2415,2415,0
20240905,204900,2034326935,2415,2415,2415,2415,0
20240905,204800,2034326935,2415,2415,2415,2415,0
20240905,204700,2034326935,2415,2415,2415,2415,0
20240905,204600,2034326935,2415,2415,2415,2415,0
20240905,204500,2034326935,2415,2415,2415,2415,0
20240905,204400,2034326935,2415,2415,2415,2415,0
20240905,204300,2034326935,2415,2415,2415,2415,0
20240905,204200,2034326935,2415,2415,2415,2415,0
20240905,204100,2034326935,2415,2415,2415,2415,0
20240905,204000,2034326935,2415,2415,2415,2415,0
20240905,203900,2034326935,2415,2415,2415,2415,0
20240905,203800,2034326935,2415,2415,2415,2415,0
20240905,203700,2034326935,2415,2415,2415,2415,0
20240905,203600,2034326935,2415,2415,2415,2415,0
20240905,203500,2034326935,2415,2415,2415,2415,0
20240905,203400,2034326935,2415,2415,2415,2415,0
20240905,203300,2034326935,2415,2415,2415,2415,0
20240905,203200,2034326935,2415,2415,2415,2415,0
20240905,203100,2034326935,2415,2415,2415,2415,0
20240905,203000,2034326935,2415,2415,2415,2415,0
20240905,202900,2034326935,2415,2415,2415,2415,0
20240905,202800,2034326935,2415,2415,2415,2415,0
20240905,202700,2034326935,2415,2415,2415,2415,0
20240905,202600,2034326935,2415,2415,2415,2415,0
20240905,202500,2034326935,2415,2415,2415,2415,0
20240905,202400,2034326935,2415,2415,2415,2415,0
20240905,202300,2034326935,2415,2415,2415,2415,6873
20240905,202200,2034326935,2415,2415,2415,2415,0
20240905,202100,2034326935,2415,2415,2415,2415,0
20240905,202000,2034326935,2415,2415,2415,2415,0
20240905,201900,2034326935,2415,2415,2415,2415,0
20240905,201800,2034326935,2415,2415,2415,2415,0
20240905,201700,2034326935,2415,2415,2415,2415,0
20240905,201600,2034326935,2415,2415,2415,2415,0
20240905,201500,2034326935,2415,2415,2415,2415,0
20240905,201400,2034326935,2415,2415,2415,2415,0
20240905,201300,2034326935,2415,2415,2415,2415,0
20240905,201200,2034326935,2415,2415,2415,2415,0
20240905,201100,2034326935,2415,2415,2415,2415,0
20240905,201000,2034326935,2415,2415,2415,2415,0
20240905,200900,2034326935,2415,2415,2415,2415,0
20240905,200800,2034326935,2415,2415,2415,2415,0
20240905,200700,2034326935,2415,2415,2415,2415,0
20240905,200600,2034326935,2415,2415,2415,2415,0
20240905,200500,2034326935,2415,2415,2415,2415,0
20240905,200400,2034326935,2415,2415,2415,2415,0
20240905,200300,2034326935,2415,2415,2415,2415,0
20240905,200200,2034326935,2415,2415,2415,2415,0
20240905,200100,2034326935,2415,2415,2415,2415,0
20240905,200000,2034326935,2415,2415,2415,2415,0
20240905,195900,2034326935,2415,2415,2415,2415,0
20240905,195800,2034326935,2415,2415,2415,2415,0
20240905,195700,2034326935,2415,2415,2415,2415,0
20240905,195600,2034326935,2415,2415,2415,2415,0
20240905,195500,2034326935,2415,2415,2415,2415,0
20240905,195400,2034326935,2415,2415,2415,2415,0
20240905,195300,2034326935,2415,2415,2415,2415,6873
20240905,195200,2034326935,2415,2415,2415,2415,0
20240905,195100,2034326935,2415,2415,2415,2415,0
20240905,195000,2034326935,2415,2415,2415,2415,0
20240905,194900,2034326935,2415,2415,2415,2415,0
20240905,194800,2034326935,2415,2415,2415,2415,0
20240905,194700,2034326935,2415,2415,2415,2415,0
20240905,194600,2034326935,2415,2415,2415,2415,0
20240905,194500,2034326935,2415,2415,2415,2415,0
20240905,194400,2034326935,2415,2415,2415,2415,0
20240905,194300,2034326935,2415,2415,2415,2415,0
20240905,194200,2034326935,2415,2415,2415,2415,0
20240905,194100,2034326935,2415,2415,2415,2415,0
20240905,194000,2034326935,2415,2415,2415,2415,0
20240905,193900,2034326935,2415,2415,2415,2415,0
20240905,193800,2034326935,2415,2415,2415,2415,0
20240905,193700,2034326935,2415,2415,2415,2415,0
20240905,193600,2034326935,2415,2415,2415,2415,0
20240905,193500,2034326935,2415,2415,2415,2415,0
20240905,193400,2034326935,2415,2415,2415,2415,0
20240905,193300,2034326935,2415,2415,2415,2415,0
20240905,193200,2034326935,2415,2415,2415,2415,0
20240905,193100,2034326935,2415,2415,2415,2415,0
20240905,193000,2034326935,2415,2415,2415,2415,0
20240905,192900,2034326935,2415,2415,2415,2415,0
20240905,192800,2034326935,2415,2415,2415,2415,0
20240905,192700,2034326935,2415,2415,2415,2415,0
20240905,192600,2034326935,2415,2415,2415,2415,0
20240905,192500,2034326935,2415,2415,2415,2415,0
20240905,192400,2034326935,2415,2415,2415,2415,0
20240905,192300,2034326935,2415,2415,2415,2415,6873
20240905,192200,2034326935,2415,2415,2415,2415,0
20240905,192100,2034326935,2415,2415,2415,2415,0
20240905,192000,2034326935,2415,2415,2415,2415,0
20240905,191900,2034326935,2415,2415,2415,2415,0
20240905,191800,2034326935,2415,2415,2415,2415,0
20240905,191700,2034326935,2415,2415,2415,2415,0
20240905,191600,2034326935,2415,2415,2415,2415,0
20240905,191500,2034326935,2415,2415,2415,2415,0
20240905,191400,2034326935,2415,2415,2415,2415,0
20240905,191300,2034326935,2415,2415,2415,2415,0
20240905,191200,2034326935,2415,2415,2415,2415,0
20240905,191100,2034326935,2415,2415,2415,2415,0
20240905,191000,2034326935,2415,2415,2415,2415,0
20240905,190900,2034326935,2415,2415,2415,2415,0
20240905,190800,2034326935,2415,2415,2415,2415,0
20240905,190700,2034326935,2415,2415,2415,2415,0
20240905,190600,2034326935,2415,2415,2415,2415,0
20240905,190500,2034326935,2415,2415,2415,2415,0
20240905,190400,2034326935,2415,2415,2415,2415,0
20240905,190300,2034326935,2415,2415,2415,2415,0
20240905,190200,2034326935,2415,2415,2415,2415,0
20240905,190100,2034326935,2415,2415,2415,2415,0
20240905,190000,2034326935,2415,2415,2415,2415,0
20240905,185900,2034326935,2415,2415,2415,2415,0
20240905,185800,2034326935,2415,2415,2415,2415,0
20240905,185700,2034326935,2415,2415,2415,2415,0
20240905,185600,2034326935,2415,2415,2415,2415,0
20240905,185500,2034326935,2415,2415,2415,2415,0
20240905,185400,2034326935,2415,2415,2415,2415,0
20240905,185300,2034326935,2415,2415,2415,2415,6873
20240905,185200,2034326935,2415,2415,2415,2415,0
20240905,185100,2034326935,2415,2415,2415,2415,0
20240905,185000,2034326935,2415,2415,2415,2415,0
20240905,184900,2034326935,2415,2415,2415,2415,0
20240905,184800,2034326935,2415,2415,2415,2415,0
20240905,184700,2034326935,2415,2415,2415,2415,0
20240905,184600,2034326935,2415,2415,2415,2415,0
20240905,184500,2034326935,2415,2415,2415,2415,0
20240905,184400,2034326935,2415,2415,2415,2415,0
20240905,184300,2034326935,2415,2415,2415,2415,0
20240905,184200,2034326935,2415,2415,2415,2415,0
20240905,184100,2034326935,2415,2415,2415,2415,0
20240905,184000,2034326935,2415,2415,2415,2415,0
20240905,183900,2034326935,2415,2415,2415,2415,0
20240905,183800,2034326935,2415,2415,2415,2415,0
20240905,183700,2034326935,2415,2415,2415,2415,0
20240905,183600,2034326935,2415,2415,2415,2415,0
20240905,183500,2034326935,2415,2415,2415,2415,0
20240905,183400,2034326935,2415,2415,2415,2415,0
20240905,183300,2034326935,2415,2415,2415,2415,0
20240905,183200,2034326935,2415,2415,2415,2415,0
20240905,183100,2034326935,2415,2415,2415,2415,0
20240905,183000,2034326935,2415,2415,2415,2415,0
20240905,182900,2034326935,2415,2415,2415,2415,0
20240905,182800,2034326935,2415,2415,2415,2415,0
20240905,182700,2034326935,2415,2415,2415,2415,0
20240905,182600,2034326935,2415,2415,2415,2415,0
20240905,182500,2034326935,2415,2415,2415,2415,0
20240905,182400,2034326935,2415,2415,2415,2415,0
20240905,182300,2034326935,2415,2415,2415,2415,6873
20240905,182200,2034326935,2415,2415,2415,2415,0
20240905,182100,2034326935,2415,2415,2415,2415,0
20240905,182000,2034326935,2415,2415,2415,2415,0
20240905,181900,2034326935,2415,2415,2415,2415,0
20240905,181800,2034326935,2415,2415,2415,2415,0
20240905,181700,2034326935,2415,2415,2415,2415,0
20240905,181600,2034326935,2415,2415,2415,2415,0
20240905,181500,2034326935,2415,2415,2415,2415,0
20240905,181400,2034326935,2415,2415,2415,2415,0
20240905,181300,2034326935,2415,2415,2415,2415,0
20240905,181200,2034326935,2415,2415,2415,2415,0
20240905,181100,2034326935,2415,2415,2415,2415,0
20240905,181000,2034326935,2415,2415,2415,2415,0
20240905,180900,2034326935,2415,2415,2415,2415,0
20240905,180800,2034326935,2415,2415,2415,2415,0
20240905,180700,2034326935,2415,2415,2415,2415,0
20240905,180600,2034326935,2415,2415,2415,2415,0
20240905,180500,2034326935,2415,2415,2415,2415,0
20240905,180400,2034326935,2415,2415,2415,2415,0
20240905,180300,2034326935,2415,2415,2415,2415,0
20240905,180200,2034326935,2415,2415,2415,2415,0
20240905,180100,2034326935,2415,2415,2415,2415,0
20240905,180000,2034326935,2415,2415,2415,2415,0
20240905,175900,2034326935,2415,2415,2415,2415,0
20240905,175800,2034326935,2415,2415,2415,2415,0
20240905,175700,2034326935,2415,2415,2415,2415,0
20240905,175600,2034326935,2415,2415,2415,2415,0
20240905,175500,2034326935,2415,2415,2415,2415,0
20240905,175400,2034326935,2415,2415,2415,2415,0
20240905,175300,2034326935,2415,2415,2415,2415,6873
20240905,175200,2034326935,2415,2415,2415,2415,0
20240905,175100,2034326935,2415,2415,2415,2415,0
20240905,175000,2034326935,2415,2415,2415,2415,0
20240905,174900,2034326935,2415,2415,2415,2415,0
20240905,174800,2034326935,2415,2415,2415,2415,0
20240905,174700,2034326935,2415,2415,2415,2415,0
20240905,174600,2034326935,2415,2415,2415,2415,0
20240905,174500,2034326935,2415,2415,2415,2415,0
20240905,174400,2034326935,2415,2415,2415,2415,0
20240905,174300,2034326935,2415,2415,2415,2415,0
20240905,174200,2034326935,2415,2415,2415,2415,0
20240905,174100,2034326935,2415,2415,2415,2415,0
20240905,174000,2034326935,2415,2415,2415,2415,0
20240905,173900,2034326935,2415,2415,2415,2415,0
20240905,173800,2034326935,2415,2415,2415,2415,0
20240905,173700,2034326935,2415,2415,2415,2415,0
20240905,173600,2034326935,2415,2415,2415,2415,0
20240905,173500,2034326935,2415,2415,2415,2415,0
20240905,173400,2034326935,2415,2415,2415,2415,0
20240905,173300,2034326935,2415,2415,2415,2415,0
20240905,173200,2034326935,2415,2415,2415,2415,0
20240905,173100,2034326935,2415,2415,2415,2415,0
20240905,173000,2034326935,2415,2415,2415,2415,0
20240905,172900,2034326935,2415,2415,2415,2415,0
20240905,172800,2034326935,2415,2415,2415,2415,0
20240905,172700,2034326935,2415,2415,2415,2415,0
20240905,172600,2034326935,2415,2415,2415,2415,0
20240905,172500,2034326935,2415,2415,2415,2415,0
20240905,172400,2034326935,2415,2415,2415,2415,0
20240905,172300,2034326935,2415,2415,2415,2415,6873
20240905,172200,2034326935,2415,2415,2415,2415,0
20240905,172100,2034326935,2415,2415,2415,2415,0
20240905,172000,2034326935,2415,2415,2415,2415,0
20240905,171900,2034326935,2415,2415,2415,2415,0
20240905,171800,2034326935,2415,2415,2415,2415,0
20240905,171700,2034326935,2415,2415,2415,2415,0
20240905,171600,2034326935,2415,2415,2415,2415,0
20240905,171500,2034326935,2415,2415,2415,2415,0
20240905,171400,2034326935,2415,2415,2415,2415,0
20240905,171300,2034326935,2415,2415,2415,2415,0
20240905,171200,2034326935,2415,2415,2415,2415,0
20240905,171100,2034326935,2415,2415,2415,2415,0
20240905,171000,2034326935,2415,2415,2415,2415,0
20240905,170900,2034326935,2415,2415,2415,2415,0
20240905,170800,2034326935,2415,2415,2415,2415,0
20240905,170700,2034326935,2415,2415,2415,2415,0
20240905,170600,2034326935,2415,2415,2415,2415,0
20240905,170500,2034326935,2415,2415,2415,2415,0
20240905,170400,2034326935,2415,2415,2415,2415,0
20240905,170300,2034326935,2415,2415,2415,2415,0
20240905,170200,2034326935,2415,2415,2415,2415,0
20240905,170100,2034326935,2415,2415,2415,2415,0
20240905,170000,2034326935,2415,2415,2415,2415,0
20240905,165900,2034326935,2415,2415,2415,2415,0
20240905,165800,2034326935,2415,2415,2415,2415,0
20240905,165700,2034326935,2415,2415,2415,2415,0
20240905,165600,2034326935,2415,2415,2415,2415,0
20240905,165500,2034326935,2415,2415,2415,2415,0
20240905,165400,2034326935,2415,2415,2415,2415,0
20240905,165300,2034326935,2415,2415,2415,2415,6873
20240905,165200,2034326935,2415,2415,2415,2415,0
20240905,165100,2034326935,2415,2415,2415,2415,0
20240905,165000,2034326935,2415,2415,2415,2415,0
20240905,164900,2034326935,2415,2415,2415,2415,0
20240905,164800,2034326935,2415,2415,2415,2415,0
20240905,164700,2034326935,2415,2415,2415,2415,0
20240905,164600,2034326935,2415,2415,2415,2415,0
20240905,164500,2034326935,2415,2415,2415,2415,0
20240905,164400,2034326935,2415,2415,2415,2415,0
20240905,164300,2034326935,2415,2415,2415,2415,0
20240905,164200,2034326935,2415,2415,2415,2415,0
20240905,164100,2034326935,2415,2415,2415,2415,0
20240905,164000,2034326935,2415,2415,2415,2415,0
20240905,163900,2034326935,2415,2415,2415,2415,0
20240905,163800,2034326935,2415,2415,2415,2415,0
20240905,163700,2034326935,2415,2415,2415,2415,0
20240905,163600,2034326935,2415,2415,2415,2415,0
20240905,163500,2034326935,2415,2415,2415,2415,0
20240905,163400,2034326935,2415,2415,2415,2415,0
20240905,163300,2034326935,2415,2415,2415,2415,0
20240905,163200,2034326935,2415,2415,2415,2415,0
20240905,163100,2034326935,2415,2415,2415,2415,0
20240905,163000,2034326935,2415,2415,2415,2415,0
20240905,162900,2034326935,2415,2415,2415,2415,0
20240905,162800,2034326935,2415,2415,2415,2415,0
20240905,162700,2034326935,2415,2415,2415,2415,0
20240905,162600,2034326935,2415,2415,2415,2415,0
20240905,162500,2034326935,2415,2415,2415,2415,0
20240905,162400,2034326935,2415,2415,2415,2415,0
20240905,162300,2034326935,2415,2415,2415,2415,6873
20240905,162200,2034326935,2415,2415,2415,2415,0
20240905,162100,2034326935,2415,2415,2415,2415,0
20240905,162000,2034326935,2415,2415,2415,2415,0
20240905,161900,2034326935,2415,2415,2415,2415,0
20240905,161800,2034326935,2415,2415,2415,2415,0
20240905,161700,2034326935,2415,2415,2415,2415,0
20240905,161600,2034326935,2415,2415,2415,2415,0
20240905,161500,2034326935,2415,2415,2415,2415,0
20240905,161400,2034326935,2415,2415,2415,2415,0
20240905,161300,2034326935,2415,2415,2415,2415,0
20240905,161200,2034326935,2415,2415,2415,2415,0
20240905,161100,2034326935,2415,2415,2415,2415,0
20240905,161000,2034326935,2415,2415,2415,2415,0
20240905,160900,2034326935,2415,2415,2415,2415,0
20240905,160800,2034326935,2415,2415,2415,2415,0
20240905,160700,2034326935,2415,2415,2415,2415,0
20240905,160600,2034326935,2415,2415,2415,2415,0
20240905,160500,2034326935,2415,2415,2415,2415,0
20240905,160400,2034326935,2415,2415,2415,2415,0
20240905,160300,2034326935,2415,2415,2415,2415,0
20240905,160200,2034326935,2415,2415,2415,2415,0
20240905,160100,2034326935,2415,2415,2415,2415,0
20240905,160000,2034326935,2415,2415,2415,2415,0
20240905,155900,2034326935,2415,2415,2415,2415,0
20240905,155800,2034326935,2415,2415,2415,2415,0
20240905,155700,2034326935,2415,2415,2415,2415,0
20240905,155600,2034326935,2415,2415,2415,2415,0
20240905,155500,2034326935,2415,2415,2415,2415,0
20240905,155400,2034326935,2415,2415,2415,2415,0
20240905,155300,2034326935,2415,2415,2415,2415,6873
20240905,155200,2034326935,2415,2415,2415,2415,0
20240905,155100,2034326935,2415,2415,2415,2415,0
20240905,155000,2034326935,2415,2415,2415,2415,0
20240905,154900,2034326935,2415,2415,2415,2415,0
20240905,154800,2034326935,2415,2415,2415,2415,0
20240905,154700,2034326935,2415,2415,2415,2415,0
20240905,154600,2034326935,2415,2415,2415,2415,0
20240905,154500,2034326935,2415,2415,2415,2415,0
20240905,154400,2034326935,2415,2415,2415,2415,0
20240905,154300,2034326935,2415,2415,2415,2415,0
20240905,154200,2034326935,2415,2415,2415,2415,0
20240905,154100,2034326935,2415,2415,2415,2415,0
20240905,154000,2034326935,2415,2415,2415,2415,0
20240905,153900,2034326935,2415,2415,2415,2415,0
20240905,153800,2034326935,2415,2415,2415,2415,0
20240905,153700,2034326935,2415,2415,2415,2415,0
20240905,153600,2034326935,2415,2415,2415,2415,0
20240905,153500,2034326935,2415,2415,2415,2415,0
20240905,153400,2034326935,2415,2415,2415,2415,0
20240905,153300,2034326935,2415,2415,2415,2415,0
20240905,153200,2034326935,2415,2415,2415,2415,0
20240905,153100,2034326935,2415,2415,2415,2415,0
20240905,153000,2034326935,2415,2415,2415,2415,6873
20240905,152900,2017728640,2395,2395,2395,2395,0
20240905,152800,2017728640,2395,2395,2395,2395,0
20240905,152700,2017728640,2395,2395,2395,2395,0
20240905,152600,2017728640,2395,2395,2395,2395,0
20240905,152500,2017728640,2395,2395,2395,2395,0
20240905,152400,2017728640,2395,2395,2395,2395,0
20240905,152300,2017728640,2395,2395,2395,2395,0
20240905,152200,2017728640,2395,2395,2395,2395,0
20240905,152100,2017728640,2395,2395,2395,2395,0
20240905,152000,2017728640,2395,2395,2395,2395,0
20240905,151900,2017728640,2395,2410,2450,2385,5359
20240905,151800,2004722325,2395,2445,2450,2390,1136
20240905,151700,2001951620,2450,2395,2450,2380,4277
20240905,151600,1991561465,2420,2410,2420,2410,2250
20240905,151500,1986128775,2415,2370,2415,2370,3567
20240905,151400,1977543980,2370,2385,2385,2370,641
20240905,151300,1976021035,2390,2390,2390,2385,2024
20240905,151200,1971192155,2395,2390,2395,2390,2474
20240905,151100,1965279290,2390,2385,2390,2385,11
20240905,151000,1965253050,2390,2390,2390,2390,7
20240905,150900,1965236320,2385,2380,2385,2380,374
20240905,150800,1964345370,2380,2385,2385,2380,472
20240905,150700,1963221510,2385,2380,2385,2380,101
20240905,150600,1962981125,2380,2380,2380,2380,50
20240905,150500,1962862125,2380,2380,2380,2370,5
20240905,150400,1962850250,2380,2380,2380,2380,381
20240905,150300,1961943470,2375,2375,2375,2375,0
20240905,150200,1961943470,2375,2375,2375,2375,95
20240905,150100,1961717845,2375,2375,2375,2375,0
20240905,150000,1961717845,2375,2375,2375,2375,0
20240905,145900,1961717845,2375,2375,2375,2375,10
20240905,145800,1961694095,2380,2380,2380,2380,0
20240905,145700,1961694095,2380,2380,2380,2380,0
20240905,145600,1961694095,2380,2380,2380,2380,0
20240905,145500,1961694095,2380,2380,2380,2380,0
20240905,145400,1961694095,2380,2380,2380,2380,271
20240905,145300,1961049115,2390,2390,2390,2390,0
20240905,145200,1961049115,2390,2390,2390,2390,0
20240905,145100,1961049115,2390,2375,2390,2375,9
20240905,145000,1961027660,2390,2390,2390,2390,0
20240905,144900,1961027660,2390,2390,2390,2390,0
20240905,144800,1961027660,2390,2390,2390,2390,4
20240905,144700,1961018100,2390,2365,2390,2365,5
20240905,144600,1961006220,2390,2390,2390,2390,0
20240905,144500,1961006220,2390,2390,2390,2390,0
20240905,144400,1961006220,2390,2370,2390,2370,4
20240905,144300,1960996705,2390,2375,2390,2375,782
20240905,144200,1959137430,2375,2375,2375,2375,63
20240905,144100,1958987805,2370,2370,2370,2370,0
20240905,144000,1958987805,2370,2370,2370,2370,0
20240905,143900,1958987805,2370,2420,2420,2370,236
20240905,143800,1958427250,2375,2390,2430,2375,682
20240905,143700,1956789950,2380,2370,2380,2370,740
20240905,143600,1955030250,2375,2375,2375,2375,0
20240905,143500,1955030250,2375,2365,2375,2365,489
20240905,143400,1953871470,2340,2345,2345,2340,700
20240905,143300,1952233060,2370,2370,2370,2370,1
20240905,143200,1952230690,2345,2350,2350,2345,551
20240905,143100,1950936985,2350,2350,2350,2350,1523
20240905,143000,1947357935,2365,2360,2365,2360,689
20240905,142900,1945731450,2360,2360,2360,2360,1
20240905,142800,1945729090,2360,2360,2370,2360,159
20240905,142700,1945352970,2365,2355,2365,2355,270
20240905,142600,1944716920,2355,2355,2355,2355,4
20240905,142500,1944707500,2355,2355,2355,2355,1
20240905,142400,1944705145,2360,2360,2360,2360,0
20240905,142300,1944705145,2360,2360,2360,2360,1982
20240905,142200,1940027625,2360,2360,2360,2360,0
20240905,142100,1940027625,2360,2360,2360,2360,0
20240905,142000,1940027625,2360,2360,2360,2360,0
20240905,141900,1940027625,2360,2360,2360,2360,0
20240905,141800,1940027625,2360,2360,2360,2360,0
20240905,141700,1940027625,2360,2360,2360,2360,1
20240905,141600,1940025265,2370,2370,2370,2370,0
20240905,141500,1940025265,2370,2365,2370,2360,403
20240905,141400,1939073655,2370,2365,2370,2365,83
20240905,141300,1938877355,2345,2360,2365,2345,590
20240905,141200,1937486200,2350,2340,2360,2340,3530
20240905,141100,1929187800,2355,2345,2355,2325,6447
20240905,141000,1914098960,2345,2345,2345,2345,0
20240905,140900,1914098960,2345,2345,2345,2345,197
20240905,140800,1913636995,2345,2360,2360,2345,1642
20240905,140700,1909779500,2360,2360,2360,2360,332
20240905,140600,1908995980,2370,2370,2370,2370,0
20240905,140500,1908995980,2370,2365,2370,2365,470
20240905,140400,1907882945,2365,2365,2365,2365,20
20240905,140300,1907835645,2360,2360,2360,2360,15
20240905,140200,1907800245,2360,2360,2360,2360,0
20240905,140100,1907800245,2360,2360,2360,2360,0
20240905,140000,1907800245,2360,2360,2360,2360,34
20240905,135900,1907720005,2360,2370,2370,2360,34
20240905,135800,1907639650,2360,2360,2360,2360,0
20240905,135700,1907639650,2360,2375,2375,2360,10867
20240905,135600,1881987270,2375,2375,2375,2375,87
20240905,135500,1881780645,2385,2385,2385,2385,0
20240905,135400,1881780645,2385,2385,2385,2385,0
20240905,135300,1881780645,2385,2385,2385,2385,0
20240905,135200,1881780645,2385,2375,2385,2375,20
20240905,135100,1881732960,2380,2375,2380,2375,1183
20240905,135000,1878922230,2370,2370,2370,2370,196
20240905,134900,1878457710,2375,2375,2375,2375,207
20240905,134800,1877966085,2370,2370,2370,2370,0
20240905,134700,1877966085,2370,2370,2370,2370,59
20240905,134600,1877826255,2385,2385,2385,2385,20
20240905,134500,1877778555,2395,2395,2395,2395,0
20240905,134400,1877778555,2395,2375,2395,2375,5
20240905,134300,1877766630,2370,2395,2395,2370,3
20240905,134200,1877759470,2400,2380,2400,2380,133
20240905,134100,1877440320,2400,2380,2400,2380,26
20240905,134000,1877378390,2370,2370,2370,2370,1
20240905,133900,1877376020,2365,2385,2385,2365,83
20240905,133800,1877179665,2370,2375,2385,2370,466
20240905,133700,1876070935,2380,2370,2380,2365,1309
20240905,133600,1872973485,2370,2370,2370,2370,200
20240905,133500,1872499485,2370,2370,2370,2370,1
20240905,133400,1872497115,2385,2375,2385,2370,1650
20240905,133300,1868580140,2380,2380,2380,2380,191
20240905,133200,1868125560,2380,2380,2380,2380,420
20240905,133100,1867125960,2385,2385,2385,2385,124
20240905,133000,1866830220,2385,2390,2390,2385,295
20240905,132900,1866126140,2395,2395,2395,2395,20
20240905,132800,1866078240,2385,2390,2390,2385,521
20240905,132700,1864834550,2395,2395,2395,2395,10
20240905,132600,1864810600,2395,2395,2395,2395,12
20240905,132500,1864781860,2385,2390,2390,2385,400
20240905,132400,1863827810,2390,2390,2390,2390,300
20240905,132300,1863110810,2400,2400,2400,2400,0
20240905,132200,1863110810,2400,2400,2400,2400,300
20240905,132100,1862390810,2400,2400,2400,2400,9
20240905,132000,1862369210,2400,2400,2400,2400,0
20240905,131900,1862369210,2400,2400,2400,2400,177
20240905,131800,1861944410,2400,2395,2400,2395,20
20240905,131700,1861896415,2395,2395,2395,2395,87
20240905,131600,1861688050,2390,2400,2400,2390,1578
20240905,131500,1857916090,2410,2410,2410,2410,0
20240905,131400,1857916090,2410,2405,2415,2400,6079
20240905,131300,1843326160,2405,2400,2415,2400,1484
20240905,131200,1839764115,2415,2400,2415,2400,9432
20240905,131100,1817127135,2405,2405,2405,2405,0
20240905,131000,1817127135,2405,2420,2420,2405,8858
20240905,130900,1795794045,2420,2420,2420,2420,0
20240905,130800,1795794045,2420,2420,2420,2420,4
20240905,130700,1795784365,2410,2415,2415,2410,1161
20240905,130600,1792980555,2420,2420,2420,2420,20
20240905,130500,1792932155,2420,2420,2420,2420,0
20240905,130400,1792932155,2420,2410,2420,2410,502
20240905,130300,1791722315,2410,2410,2410,2410,0
20240905,130200,1791722315,2410,2410,2410,2410,457
20240905,130100,1790620945,2410,2410,2415,2410,997
20240905,130000,1788218170,2410,2415,2415,2410,42
20240905,125900,1788116800,2415,2415,2415,2415,0
20240905,125800,1788116800,2415,2415,2415,2415,108
20240905,125700,1787855980,2410,2410,2410,2410,179
20240905,125600,1787424590,2410,2410,2410,2410,1
20240905,125500,1787422180,2410,2410,2410,2410,52
20240905,125400,1787296860,2405,2405,2405,2405,0
20240905,125300,1787296860,2405,2405,2405,2405,0
20240905,125200,1787296860,2405,2410,2410,2405,3888
20240905,125100,1777927730,2410,2410,2410,2410,0
20240905,125000,1777927730,2410,2415,2415,2410,402
20240905,124900,1776958400,2415,2415,2415,2415,0
20240905,124800,1776958400,2415,2415,2415,2415,0
20240905,124700,1776958400,2415,2415,2415,2415,0
20240905,124600,1776958400,2415,2415,2415,2415,63
20240905,124500,1776806255,2410,2415,2415,2410,1086
20240905,124400,1774187990,2425,2425,2425,2425,0
20240905,124300,1774187990,2425,2420,2425,2420,263
20240905,124200,1773551430,2410,2410,2410,2410,0
20240905,124100,1773551430,2410,2410,2410,2410,50
20240905,124000,1773430930,2415,2415,2415,2415,0
20240905,123900,1773430930,2415,2415,2415,2415,0
20240905,123800,1773430930,2415,2415,2415,2415,731
20240905,123700,1771665565,2415,2415,2415,2415,0
20240905,123600,1771665565,2415,2415,2415,2415,15
20240905,123500,1771629340,2415,2415,2415,2415,0
20240905,123400,1771629340,2415,2415,2415,2415,11
20240905,123300,1771602775,2420,2420,2420,2420,48
20240905,123200,1771486615,2420,2415,2420,2415,21
20240905,123100,1771435845,2410,2410,2410,2410,410
20240905,123000,1770447745,2410,2410,2410,2410,0
20240905,122900,1770447745,2410,2410,2410,2410,298
20240905,122800,1769729565,2415,2415,2415,2415,0
20240905,122700,1769729565,2415,2415,2415,2415,308
20240905,122600,1768985745,2410,2410,2410,2410,0
20240905,122500,1768985745,2410,2415,2415,2410,6516
20240905,122400,1753279685,2415,2415,2415,2415,0
20240905,122300,1753279685,2415,2415,2415,2415,0
20240905,122200,1753279685,2415,2415,2415,2415,30
20240905,122100,1753207235,2415,2415,2415,2415,0
20240905,122000,1753207235,2415,2415,2415,2415,70
20240905,121900,1753038185,2410,2410,2410,2410,700
20240905,121800,1751351185,2410,2410,2410,2410,0
20240905,121700,1751351185,2410,2410,2410,2410,654
20240905,121600,1749775045,2415,2415,2415,2415,157
20240905,121500,1749395890,2415,2415,2415,2415,0
20240905,121400,1749395890,2415,2415,2415,2415,828
20240905,121300,1747396270,2415,2420,2420,2415,8072
20240905,121200,1727880440,2420,2420,2420,2420,0
20240905,121100,1727880440,2420,2420,2420,2420,20
20240905,121000,1727832040,2420,2430,2430,2420,2155
20240905,120900,1722607860,2445,2445,2445,2445,21
20240905,120800,1722556515,2430,2430,2430,2430,5
20240905,120700,1722544365,2430,2430,2430,2430,110
20240905,120600,1722277065,2430,2430,2430,2430,0
20240905,120500,1722277065,2430,2430,2430,2430,0
20240905,120400,1722277065,2430,2430,2430,2430,200
20240905,120300,1721791065,2450,2450,2450,2450,0
20240905,120200,1721791065,2450,2430,2450,2430,254
20240905,120100,1721173795,2430,2430,2430,2430,1
20240905,120000,1721171365,2425,2425,2425,2425,24
20240905,115900,1721113165,2445,2440,2445,2440,888
20240905,115800,1718942235,2440,2440,2440,2440,50
20240905,115700,1718820235,2445,2445,2445,2445,21
20240905,115600,1718768890,2440,2440,2440,2440,0
20240905,115500,1718768890,2440,2430,2440,2425,957
20240905,115400,1716437055,2425,2425,2425,2425,0
20240905,115300,1716437055,2425,2425,2425,2425,0
20240905,115200,1716437055,2425,2430,2430,2425,30
20240905,115100,1716364300,2425,2425,2425,2425,0
20240905,115000,1716364300,2425,2425,2425,2425,1041
20240905,114900,1713839875,2425,2425,2425,2425,1
20240905,114800,1713837450,2430,2435,2435,2430,2
20240905,114700,1713832585,2425,2425,2425,2425,1
20240905,114600,1713830160,2425,2445,2445,2425,22
20240905,114500,1713776390,2425,2425,2425,2425,1
20240905,114400,1713773965,2425,2425,2425,2425,10
20240905,114300,1713749715,2425,2425,2425,2425,0
20240905,114200,1713749715,2425,2435,2435,2425,3341
20240905,114100,1705634035,2435,2435,2435,2435,1
20240905,114000,1705631600,2435,2450,2450,2435,2
20240905,113900,1705626715,2435,2435,2435,2435,1
20240905,113800,1705624280,2450,2435,2450,2435,947
20240905,113700,1703318300,2435,2435,2450,2435,90
20240905,113600,1703099090,2450,2435,2450,2435,3
20240905,113500,1703091770,2435,2430,2435,2430,543
20240905,113400,1701772140,2430,2430,2450,2430,243
20240905,113300,1701181230,2430,2430,2430,2430,330
20240905,113200,1700379330,2450,2450,2450,2445,1006
20240905,113100,1697914680,2430,2440,2440,2430,601
20240905,113000,1696448250,2430,2430,2430,2430,1
20240905,112900,1696445820,2450,2450,2450,2450,0
20240905,112800,1696445820,2450,2440,2450,2435,56
20240905,112700,1696309055,2440,2430,2440,2430,5797
20240905,112600,1682193405,2435,2435,2435,2435,0
20240905,112500,1682193405,2435,2435,2435,2435,1
20240905,112400,1682190970,2420,2425,2435,2420,2870
20240905,112300,1675243265,2425,2435,2435,2425,1193
20240905,112200,1672345155,2435,2435,2435,2435,1
20240905,112100,1672342720,2430,2430,2430,2430,173
20240905,112000,1671922330,2430,2455,2455,2430,12217
20240905,111900,1642168500,2455,2445,2455,2445,26
20240905,111800,1642104860,2455,2455,2455,2450,2346
20240905,111700,1636351185,2455,2445,2455,2445,6
20240905,111600,1636336465,2455,2455,2455,2455,5
20240905,111500,1636324190,2455,2455,2455,2455,2
20240905,111400,1636319280,2460,2455,2460,2455,3
20240905,111300,1636311905,2455,2455,2455,2450,244
20240905,111200,1635713385,2445,2450,2455,2445,557
20240905,111100,1634346075,2445,2455,2455,2445,193
20240905,111000,1633873960,2445,2460,2460,2445,5
20240905,110900,1633861720,2445,2455,2455,2445,16
20240905,110800,1633822590,2460,2460,2460,2460,1
20240905,110700,1633820130,2460,2460,2460,2460,0
20240905,110600,1633820130,2460,2460,2460,2460,8
20240905,110500,1633800450,2460,2450,2460,2450,2
20240905,110400,1633795540,2445,2445,2445,2445,298
20240905,110300,1633066930,2455,2455,2455,2455,133
20240905,110200,1632740415,2455,2455,2455,2455,791
20240905,110100,1630798510,2455,2455,2455,2455,100
20240905,110000,1630553010,2460,2450,2460,2450,771
20240905,105900,1628661160,2445,2445,2445,2445,899
20240905,105800,1626463105,2445,2450,2455,2445,384
20240905,105700,1625521575,2450,2450,2450,2450,9
20240905,105600,1625499525,2450,2440,2450,2440,1920
20240905,105500,1620812545,2440,2450,2450,2440,3126
20240905,105400,1613170650,2450,2450,2450,2450,1108
20240905,105300,1610456050,2455,2455,2455,2455,200
20240905,105200,1609965050,2455,2455,2455,2455,55
20240905,105100,1609830025,2455,2455,2455,2455,115
20240905,105000,1609547700,2450,2455,2455,2450,1209
20240905,104900,1606584095,2455,2460,2460,2455,755
20240905,104800,1604730100,2455,2460,2460,2455,53
20240905,104700,1604599725,2465,2465,2465,2465,55
20240905,104600,1604464150,2460,2460,2475,2460,1384
20240905,104500,1601044725,2460,2460,2460,2460,0
20240905,104400,1601044725,2460,2455,2460,2455,160
20240905,104300,1600651425,2455,2455,2455,2455,50
20240905,104200,1600528675,2455,2465,2465,2455,151
20240905,104100,1600157935,2460,2460,2460,2460,1734
20240905,104000,1595892295,2460,2465,2465,2460,755
20240905,103900,1594031225,2465,2465,2465,2465,13
20240905,103800,1593999180,2465,2470,2470,2465,85
20240905,103700,1593789320,2465,2465,2465,2465,0
20240905,103600,1593789320,2465,2475,2475,2465,549
20240905,103500,1592434030,2480,2475,2480,2475,5
20240905,103400,1592421635,2480,2485,2485,2480,22
20240905,103300,1592367050,2485,2485,2485,2485,208
20240905,103200,1591850170,2490,2490,2490,2490,314
20240905,103100,1591068310,2500,2515,2515,2500,210
20240905,103000,1590543250,2515,2480,2515,2480,17202
20240905,102900,1547333140,2475,2475,2475,2475,48
20240905,102800,1547214340,2480,2480,2480,2480,0
20240905,102700,1547214340,2480,2480,2480,2480,62
20240905,102600,1547060580,2480,2480,2480,2480,2
20240905,102500,1547055620,2480,2485,2485,2480,1117
20240905,102400,1544280420,2490,2490,2490,2490,85
20240905,102300,1544068770,2505,2505,2505,2505,0
20240905,102200,1544068770,2505,2505,2510,2495,27
20240905,102100,1544001300,2515,2485,2520,2485,2401
20240905,102000,1538004930,2490,2490,2490,2490,0
20240905,101900,1538004930,2490,2490,2490,2490,0
20240905,101800,1538004930,2490,2480,2490,2465,1002
20240905,101700,1535525590,2490,2490,2490,2490,327
20240905,101600,1534711360,2495,2490,2495,2480,6
20240905,101500,1534696435,2495,2505,2505,2485,5
20240905,101400,1534683975,2505,2475,2505,2470,4055
20240905,101300,1524590800,2470,2490,2490,2460,341
20240905,101200,1523749895,2505,2450,2505,2450,5901
20240905,101100,1509149965,2445,2460,2460,2440,2259
20240905,101000,1503624265,2440,2460,2460,2440,1105
20240905,100900,1500915955,2460,2460,2460,2450,984
20240905,100800,1498501960,2450,2475,2475,2440,6946
20240905,100700,1481489790,2455,2465,2475,2455,162
20240905,100600,1481091240,2465,2465,2465,2465,1
20240905,100500,1481088775,2465,2465,2465,2465,590
20240905,100400,1479634425,2465,2465,2470,2465,2110
20240905,100300,1474433270,2465,2465,2465,2465,1
20240905,100200,1474430805,2475,2480,2480,2475,591
20240905,100100,1472966060,2475,2485,2485,2475,32
20240905,100000,1472886840,2475,2475,2475,2475,456
20240905,095900,1471758240,2485,2485,2485,2485,9
20240905,095800,1471735875,2475,2475,2485,2475,738
20240905,095700,1469904320,2475,2475,2475,2475,600
20240905,095600,1468419320,2460,2460,2465,2460,59
20240905,095500,1468274175,2460,2475,2475,2460,74
20240905,095400,1468091845,2460,2460,2460,2460,140
20240905,095300,1467747445,2460,2465,2465,2460,332
20240905,095200,1466930060,2465,2475,2475,2465,615
20240905,095100,1465411145,2475,2460,2475,2460,954
20240905,095000,1463055220,2455,2470,2470,2455,1625
20240905,094900,1459059880,2470,2465,2470,2465,106
20240905,094800,1458798440,2465,2465,2465,2465,43
20240905,094700,1458692445,2475,2465,2475,2465,256
20240905,094600,1458061120,2465,2470,2470,2465,887
20240905,094500,1455871110,2470,2470,2470,2470,71
20240905,094400,1455695740,2470,2475,2475,2470,1531
20240905,094300,1451914115,2470,2480,2480,2470,586
20240905,094200,1450461490,2480,2495,2495,2480,459
20240905,094100,1449323035,2500,2500,2500,2500,1089
20240905,094000,1446600535,2500,2485,2500,2485,321
20240905,093900,1445800355,2495,2480,2500,2470,1280
20240905,093800,1442632055,2480,2490,2490,2480,865
20240905,093700,1440481385,2490,2495,2495,2490,64
20240905,093600,1440321710,2495,2495,2505,2495,245
20240905,093500,1439709435,2495,2500,2510,2495,2995
20240905,093400,1432223275,2510,2510,2520,2505,1451
20240905,093300,1428584015,2500,2520,2520,2500,5337
20240905,093200,1415223520,2515,2510,2515,2500,2427
20240905,093100,1409127055,2510,2480,2510,2480,2261
20240905,093000,1403480835,2480,2485,2490,2480,115
20240905,092900,1403195460,2485,2475,2485,2470,317
20240905,092800,1402411410,2475,2495,2510,2475,4016
20240905,092700,1392432465,2490,2500,2510,2490,2603
20240905,092600,1385922105,2500,2470,2515,2470,8642
20240905,092500,1364329770,2465,2445,2470,2440,8823
20240905,092400,1342647555,2440,2440,2450,2435,8257
20240905,092300,1322508960,2440,2485,2485,2440,31055
20240905,092200,1246153835,2485,2485,2495,2475,5511
20240905,092100,1232439895,2475,2475,2485,2465,6305
20240905,092000,1216861155,2475,2465,2475,2450,20094
20240905,091900,1167437350,2465,2495,2495,2440,89533
20240905,091800,947319765,2500,2630,2665,2465,131966
20240905,091700,607774940,2630,2620,2645,2550,72625
20240905,091600,419137975,2660,2670,2670,2565,60527
20240905,091500,259013815,2605,2605,2605,2605,0
20240905,091400,259013815,2605,2530,2605,2530,20992
20240905,091300,204842520,2525,2520,2525,2515,212
20240905,091200,204307835,2520,2555,2560,2510,12994
20240905,091100,171366150,2560,2495,2565,2495,26345
20240905,091000,104671245,2500,2455,2500,2455,7495
20240905,090900,86137600,2455,2480,2480,2455,2076
20240905,090800,81022595,2485,2465,2490,2465,294
20240905,090700,80292805,2490,2500,2500,2450,10347
20240905,090600,54512655,2500,2460,2515,2460,9612
20240905,090500,30682360,2460,2450,2460,2440,1979
20240905,090400,25837195,2450,2425,2470,2425,3499
20240905,090300,17305625,2425,2405,2425,2405,831
20240905,090200,15295885,2405,2390,2405,2390,574
20240905,090100,13921595,2385,2375,2385,2375,2478
20240905,090000,8020080,2370,2370,2370,2370,3384