stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,212200,225970035,2385,2385,2385,2385,3973
20240909,212100,225970035,2385,2385,2385,2385,0
20240909,212000,225970035,2385,2385,2385,2385,0
20240909,211900,225970035,2385,2385,2385,2385,0
20240909,211800,225970035,2385,2385,2385,2385,0
20240909,211700,225970035,2385,2385,2385,2385,0
20240909,211600,225970035,2385,2385,2385,2385,0
20240909,211500,225970035,2385,2385,2385,2385,0
20240909,211400,225970035,2385,2385,2385,2385,0
20240909,211300,225970035,2385,2385,2385,2385,0
20240909,211200,225970035,2385,2385,2385,2385,0
20240909,211100,225970035,2385,2385,2385,2385,0
20240909,211000,225970035,2385,2385,2385,2385,0
20240909,210900,225970035,2385,2385,2385,2385,0
20240909,210800,225970035,2385,2385,2385,2385,0
20240909,210700,225970035,2385,2385,2385,2385,0
20240909,210600,225970035,2385,2385,2385,2385,0
20240909,210500,225970035,2385,2385,2385,2385,0
20240909,210400,225970035,2385,2385,2385,2385,0
20240909,210300,225970035,2385,2385,2385,2385,0
20240909,210200,225970035,2385,2385,2385,2385,0
20240909,210100,225970035,2385,2385,2385,2385,0
20240909,210000,225970035,2385,2385,2385,2385,0
20240909,205900,225970035,2385,2385,2385,2385,0
20240909,205800,225970035,2385,2385,2385,2385,0
20240909,205700,225970035,2385,2385,2385,2385,0
20240909,205600,225970035,2385,2385,2385,2385,0
20240909,205500,225970035,2385,2385,2385,2385,0
20240909,205400,225970035,2385,2385,2385,2385,0
20240909,205300,225970035,2385,2385,2385,2385,0
20240909,205200,225970035,2385,2385,2385,2385,3973
20240909,205100,225970035,2385,2385,2385,2385,0
20240909,205000,225970035,2385,2385,2385,2385,0
20240909,204900,225970035,2385,2385,2385,2385,0
20240909,204800,225970035,2385,2385,2385,2385,0
20240909,204700,225970035,2385,2385,2385,2385,0
20240909,204600,225970035,2385,2385,2385,2385,0
20240909,204500,225970035,2385,2385,2385,2385,0
20240909,204400,225970035,2385,2385,2385,2385,0
20240909,204300,225970035,2385,2385,2385,2385,0
20240909,204200,225970035,2385,2385,2385,2385,0
20240909,204100,225970035,2385,2385,2385,2385,0
20240909,204000,225970035,2385,2385,2385,2385,0
20240909,203900,225970035,2385,2385,2385,2385,0
20240909,203800,225970035,2385,2385,2385,2385,0
20240909,203700,225970035,2385,2385,2385,2385,0
20240909,203600,225970035,2385,2385,2385,2385,0
20240909,203500,225970035,2385,2385,2385,2385,0
20240909,203400,225970035,2385,2385,2385,2385,0
20240909,203300,225970035,2385,2385,2385,2385,0
20240909,203200,225970035,2385,2385,2385,2385,0
20240909,203100,225970035,2385,2385,2385,2385,0
20240909,203000,225970035,2385,2385,2385,2385,0
20240909,202900,225970035,2385,2385,2385,2385,0
20240909,202800,225970035,2385,2385,2385,2385,0
20240909,202700,225970035,2385,2385,2385,2385,0
20240909,202600,225970035,2385,2385,2385,2385,0
20240909,202500,225970035,2385,2385,2385,2385,0
20240909,202400,225970035,2385,2385,2385,2385,0
20240909,202300,225970035,2385,2385,2385,2385,0
20240909,202200,225970035,2385,2385,2385,2385,3973
20240909,202100,225970035,2385,2385,2385,2385,0
20240909,202000,225970035,2385,2385,2385,2385,0
20240909,201900,225970035,2385,2385,2385,2385,0
20240909,201800,225970035,2385,2385,2385,2385,0
20240909,201700,225970035,2385,2385,2385,2385,0
20240909,201600,225970035,2385,2385,2385,2385,0
20240909,201500,225970035,2385,2385,2385,2385,0
20240909,201400,225970035,2385,2385,2385,2385,0
20240909,201300,225970035,2385,2385,2385,2385,0
20240909,201200,225970035,2385,2385,2385,2385,0
20240909,201100,225970035,2385,2385,2385,2385,0
20240909,201000,225970035,2385,2385,2385,2385,0
20240909,200900,225970035,2385,2385,2385,2385,0
20240909,200800,225970035,2385,2385,2385,2385,0
20240909,200700,225970035,2385,2385,2385,2385,0
20240909,200600,225970035,2385,2385,2385,2385,0
20240909,200500,225970035,2385,2385,2385,2385,0
20240909,200400,225970035,2385,2385,2385,2385,0
20240909,200300,225970035,2385,2385,2385,2385,0
20240909,200200,225970035,2385,2385,2385,2385,0
20240909,200100,225970035,2385,2385,2385,2385,0
20240909,200000,225970035,2385,2385,2385,2385,0
20240909,195900,225970035,2385,2385,2385,2385,0
20240909,195800,225970035,2385,2385,2385,2385,0
20240909,195700,225970035,2385,2385,2385,2385,0
20240909,195600,225970035,2385,2385,2385,2385,0
20240909,195500,225970035,2385,2385,2385,2385,0
20240909,195400,225970035,2385,2385,2385,2385,0
20240909,195300,225970035,2385,2385,2385,2385,0
20240909,195200,225970035,2385,2385,2385,2385,3973
20240909,195100,225970035,2385,2385,2385,2385,0
20240909,195000,225970035,2385,2385,2385,2385,0
20240909,194900,225970035,2385,2385,2385,2385,0
20240909,194800,225970035,2385,2385,2385,2385,0
20240909,194700,225970035,2385,2385,2385,2385,0
20240909,194600,225970035,2385,2385,2385,2385,0
20240909,194500,225970035,2385,2385,2385,2385,0
20240909,194400,225970035,2385,2385,2385,2385,0
20240909,194300,225970035,2385,2385,2385,2385,0
20240909,194200,225970035,2385,2385,2385,2385,0
20240909,194100,225970035,2385,2385,2385,2385,0
20240909,194000,225970035,2385,2385,2385,2385,0
20240909,193900,225970035,2385,2385,2385,2385,0
20240909,193800,225970035,2385,2385,2385,2385,0
20240909,193700,225970035,2385,2385,2385,2385,0
20240909,193600,225970035,2385,2385,2385,2385,0
20240909,193500,225970035,2385,2385,2385,2385,0
20240909,193400,225970035,2385,2385,2385,2385,0
20240909,193300,225970035,2385,2385,2385,2385,0
20240909,193200,225970035,2385,2385,2385,2385,0
20240909,193100,225970035,2385,2385,2385,2385,0
20240909,193000,225970035,2385,2385,2385,2385,0
20240909,192900,225970035,2385,2385,2385,2385,0
20240909,192800,225970035,2385,2385,2385,2385,0
20240909,192700,225970035,2385,2385,2385,2385,0
20240909,192600,225970035,2385,2385,2385,2385,0
20240909,192500,225970035,2385,2385,2385,2385,0
20240909,192400,225970035,2385,2385,2385,2385,0
20240909,192300,225970035,2385,2385,2385,2385,0
20240909,192200,225970035,2385,2385,2385,2385,3973
20240909,192100,225970035,2385,2385,2385,2385,0
20240909,192000,225970035,2385,2385,2385,2385,0
20240909,191900,225970035,2385,2385,2385,2385,0
20240909,191800,225970035,2385,2385,2385,2385,0
20240909,191700,225970035,2385,2385,2385,2385,0
20240909,191600,225970035,2385,2385,2385,2385,0
20240909,191500,225970035,2385,2385,2385,2385,0
20240909,191400,225970035,2385,2385,2385,2385,0
20240909,191300,225970035,2385,2385,2385,2385,0
20240909,191200,225970035,2385,2385,2385,2385,0
20240909,191100,225970035,2385,2385,2385,2385,0
20240909,191000,225970035,2385,2385,2385,2385,0
20240909,190900,225970035,2385,2385,2385,2385,0
20240909,190800,225970035,2385,2385,2385,2385,0
20240909,190700,225970035,2385,2385,2385,2385,0
20240909,190600,225970035,2385,2385,2385,2385,0
20240909,190500,225970035,2385,2385,2385,2385,0
20240909,190400,225970035,2385,2385,2385,2385,0
20240909,190300,225970035,2385,2385,2385,2385,0
20240909,190200,225970035,2385,2385,2385,2385,0
20240909,190100,225970035,2385,2385,2385,2385,0
20240909,190000,225970035,2385,2385,2385,2385,0
20240909,185900,225970035,2385,2385,2385,2385,0
20240909,185800,225970035,2385,2385,2385,2385,0
20240909,185700,225970035,2385,2385,2385,2385,0
20240909,185600,225970035,2385,2385,2385,2385,0
20240909,185500,225970035,2385,2385,2385,2385,0
20240909,185400,225970035,2385,2385,2385,2385,0
20240909,185300,225970035,2385,2385,2385,2385,0
20240909,185200,225970035,2385,2385,2385,2385,3973
20240909,185100,225970035,2385,2385,2385,2385,0
20240909,185000,225970035,2385,2385,2385,2385,0
20240909,184900,225970035,2385,2385,2385,2385,0
20240909,184800,225970035,2385,2385,2385,2385,0
20240909,184700,225970035,2385,2385,2385,2385,0
20240909,184600,225970035,2385,2385,2385,2385,0
20240909,184500,225970035,2385,2385,2385,2385,0
20240909,184400,225970035,2385,2385,2385,2385,0
20240909,184300,225970035,2385,2385,2385,2385,0
20240909,184200,225970035,2385,2385,2385,2385,0
20240909,184100,225970035,2385,2385,2385,2385,0
20240909,184000,225970035,2385,2385,2385,2385,0
20240909,183900,225970035,2385,2385,2385,2385,0
20240909,183800,225970035,2385,2385,2385,2385,0
20240909,183700,225970035,2385,2385,2385,2385,0
20240909,183600,225970035,2385,2385,2385,2385,0
20240909,183500,225970035,2385,2385,2385,2385,0
20240909,183400,225970035,2385,2385,2385,2385,0
20240909,183300,225970035,2385,2385,2385,2385,0
20240909,183200,225970035,2385,2385,2385,2385,0
20240909,183100,225970035,2385,2385,2385,2385,0
20240909,183000,225970035,2385,2385,2385,2385,0
20240909,182900,225970035,2385,2385,2385,2385,0
20240909,182800,225970035,2385,2385,2385,2385,0
20240909,182700,225970035,2385,2385,2385,2385,0
20240909,182600,225970035,2385,2385,2385,2385,0
20240909,182500,225970035,2385,2385,2385,2385,0
20240909,182400,225970035,2385,2385,2385,2385,0
20240909,182300,225970035,2385,2385,2385,2385,0
20240909,182200,225970035,2385,2385,2385,2385,3973
20240909,182100,225970035,2385,2385,2385,2385,0
20240909,182000,225970035,2385,2385,2385,2385,0
20240909,181900,225970035,2385,2385,2385,2385,0
20240909,181800,225970035,2385,2385,2385,2385,0
20240909,181700,225970035,2385,2385,2385,2385,0
20240909,181600,225970035,2385,2385,2385,2385,0
20240909,181500,225970035,2385,2385,2385,2385,0
20240909,181400,225970035,2385,2385,2385,2385,0
20240909,181300,225970035,2385,2385,2385,2385,0
20240909,181200,225970035,2385,2385,2385,2385,0
20240909,181100,225970035,2385,2385,2385,2385,0
20240909,181000,225970035,2385,2385,2385,2385,0
20240909,180900,225970035,2385,2385,2385,2385,0
20240909,180800,225970035,2385,2385,2385,2385,0
20240909,180700,225970035,2385,2385,2385,2385,0
20240909,180600,225970035,2385,2385,2385,2385,0
20240909,180500,225970035,2385,2385,2385,2385,0
20240909,180400,225970035,2385,2385,2385,2385,0
20240909,180300,225970035,2385,2385,2385,2385,0
20240909,180200,225970035,2385,2385,2385,2385,0
20240909,180100,225970035,2385,2385,2385,2385,0
20240909,180000,225970035,2385,2385,2385,2385,0
20240909,175900,225970035,2385,2385,2385,2385,0
20240909,175800,225970035,2385,2385,2385,2385,0
20240909,175700,225970035,2385,2385,2385,2385,0
20240909,175600,225970035,2385,2385,2385,2385,0
20240909,175500,225970035,2385,2385,2385,2385,0
20240909,175400,225970035,2385,2385,2385,2385,0
20240909,175300,225970035,2385,2385,2385,2385,0
20240909,175200,225970035,2385,2385,2385,2385,3973
20240909,175100,225970035,2385,2385,2385,2385,0
20240909,175000,225970035,2385,2385,2385,2385,0
20240909,174900,225970035,2385,2385,2385,2385,0
20240909,174800,225970035,2385,2385,2385,2385,0
20240909,174700,225970035,2385,2385,2385,2385,0
20240909,174600,225970035,2385,2385,2385,2385,0
20240909,174500,225970035,2385,2385,2385,2385,0
20240909,174400,225970035,2385,2385,2385,2385,0
20240909,174300,225970035,2385,2385,2385,2385,0
20240909,174200,225970035,2385,2385,2385,2385,0
20240909,174100,225970035,2385,2385,2385,2385,0
20240909,174000,225970035,2385,2385,2385,2385,0
20240909,173900,225970035,2385,2385,2385,2385,0
20240909,173800,225970035,2385,2385,2385,2385,0
20240909,173700,225970035,2385,2385,2385,2385,0
20240909,173600,225970035,2385,2385,2385,2385,0
20240909,173500,225970035,2385,2385,2385,2385,0
20240909,173400,225970035,2385,2385,2385,2385,0
20240909,173300,225970035,2385,2385,2385,2385,0
20240909,173200,225970035,2385,2385,2385,2385,0
20240909,173100,225970035,2385,2385,2385,2385,0
20240909,173000,225970035,2385,2385,2385,2385,0
20240909,172900,225970035,2385,2385,2385,2385,0
20240909,172800,225970035,2385,2385,2385,2385,0
20240909,172700,225970035,2385,2385,2385,2385,0
20240909,172600,225970035,2385,2385,2385,2385,0
20240909,172500,225970035,2385,2385,2385,2385,0
20240909,172400,225970035,2385,2385,2385,2385,0
20240909,172300,225970035,2385,2385,2385,2385,0
20240909,172200,225970035,2385,2385,2385,2385,3973
20240909,172100,225970035,2385,2385,2385,2385,0
20240909,172000,225970035,2385,2385,2385,2385,0
20240909,171900,225970035,2385,2385,2385,2385,0
20240909,171800,225970035,2385,2385,2385,2385,0
20240909,171700,225970035,2385,2385,2385,2385,0
20240909,171600,225970035,2385,2385,2385,2385,0
20240909,171500,225970035,2385,2385,2385,2385,0
20240909,171400,225970035,2385,2385,2385,2385,0
20240909,171300,225970035,2385,2385,2385,2385,0
20240909,171200,225970035,2385,2385,2385,2385,0
20240909,171100,225970035,2385,2385,2385,2385,0
20240909,171000,225970035,2385,2385,2385,2385,0
20240909,170900,225970035,2385,2385,2385,2385,0
20240909,170800,225970035,2385,2385,2385,2385,0
20240909,170700,225970035,2385,2385,2385,2385,0
20240909,170600,225970035,2385,2385,2385,2385,0
20240909,170500,225970035,2385,2385,2385,2385,0
20240909,170400,225970035,2385,2385,2385,2385,0
20240909,170300,225970035,2385,2385,2385,2385,0
20240909,170200,225970035,2385,2385,2385,2385,0
20240909,170100,225970035,2385,2385,2385,2385,0
20240909,170000,225970035,2385,2385,2385,2385,0
20240909,165900,225970035,2385,2385,2385,2385,0
20240909,165800,225970035,2385,2385,2385,2385,0
20240909,165700,225970035,2385,2385,2385,2385,0
20240909,165600,225970035,2385,2385,2385,2385,0
20240909,165500,225970035,2385,2385,2385,2385,0
20240909,165400,225970035,2385,2385,2385,2385,0
20240909,165300,225970035,2385,2385,2385,2385,0
20240909,165200,225970035,2385,2385,2385,2385,3973
20240909,165100,225970035,2385,2385,2385,2385,0
20240909,165000,225970035,2385,2385,2385,2385,0
20240909,164900,225970035,2385,2385,2385,2385,0
20240909,164800,225970035,2385,2385,2385,2385,0
20240909,164700,225970035,2385,2385,2385,2385,0
20240909,164600,225970035,2385,2385,2385,2385,0
20240909,164500,225970035,2385,2385,2385,2385,0
20240909,164400,225970035,2385,2385,2385,2385,0
20240909,164300,225970035,2385,2385,2385,2385,0
20240909,164200,225970035,2385,2385,2385,2385,0
20240909,164100,225970035,2385,2385,2385,2385,0
20240909,164000,225970035,2385,2385,2385,2385,0
20240909,163900,225970035,2385,2385,2385,2385,0
20240909,163800,225970035,2385,2385,2385,2385,0
20240909,163700,225970035,2385,2385,2385,2385,0
20240909,163600,225970035,2385,2385,2385,2385,0
20240909,163500,225970035,2385,2385,2385,2385,0
20240909,163400,225970035,2385,2385,2385,2385,0
20240909,163300,225970035,2385,2385,2385,2385,0
20240909,163200,225970035,2385,2385,2385,2385,0
20240909,163100,225970035,2385,2385,2385,2385,0
20240909,163000,225970035,2385,2385,2385,2385,0
20240909,162900,225970035,2385,2385,2385,2385,0
20240909,162800,225970035,2385,2385,2385,2385,0
20240909,162700,225970035,2385,2385,2385,2385,0
20240909,162600,225970035,2385,2385,2385,2385,0
20240909,162500,225970035,2385,2385,2385,2385,0
20240909,162400,225970035,2385,2385,2385,2385,0
20240909,162300,225970035,2385,2385,2385,2385,0
20240909,162200,225970035,2385,2385,2385,2385,3973
20240909,162100,225970035,2385,2385,2385,2385,0
20240909,162000,225970035,2385,2385,2385,2385,0
20240909,161900,225970035,2385,2385,2385,2385,0
20240909,161800,225970035,2385,2385,2385,2385,0
20240909,161700,225970035,2385,2385,2385,2385,0
20240909,161600,225970035,2385,2385,2385,2385,0
20240909,161500,225970035,2385,2385,2385,2385,0
20240909,161400,225970035,2385,2385,2385,2385,0
20240909,161300,225970035,2385,2385,2385,2385,0
20240909,161200,225970035,2385,2385,2385,2385,0
20240909,161100,225970035,2385,2385,2385,2385,0
20240909,161000,225970035,2385,2385,2385,2385,0
20240909,160900,225970035,2385,2385,2385,2385,0
20240909,160800,225970035,2385,2385,2385,2385,0
20240909,160700,225970035,2385,2385,2385,2385,0
20240909,160600,225970035,2385,2385,2385,2385,0
20240909,160500,225970035,2385,2385,2385,2385,0
20240909,160400,225970035,2385,2385,2385,2385,0
20240909,160300,225970035,2385,2385,2385,2385,0
20240909,160200,225970035,2385,2385,2385,2385,0
20240909,160100,225970035,2385,2385,2385,2385,0
20240909,160000,225970035,2385,2385,2385,2385,0
20240909,155900,225970035,2385,2385,2385,2385,0
20240909,155800,225970035,2385,2385,2385,2385,0
20240909,155700,225970035,2385,2385,2385,2385,0
20240909,155600,225970035,2385,2385,2385,2385,0
20240909,155500,225970035,2385,2385,2385,2385,0
20240909,155400,225970035,2385,2385,2385,2385,0
20240909,155300,225970035,2385,2385,2385,2385,0
20240909,155200,225970035,2385,2385,2385,2385,3973
20240909,155100,225970035,2385,2385,2385,2385,0
20240909,155000,225970035,2385,2385,2385,2385,0
20240909,154900,225970035,2385,2385,2385,2385,0
20240909,154800,225970035,2385,2385,2385,2385,0
20240909,154700,225970035,2385,2385,2385,2385,0
20240909,154600,225970035,2385,2385,2385,2385,0
20240909,154500,225970035,2385,2385,2385,2385,0
20240909,154400,225970035,2385,2385,2385,2385,0
20240909,154300,225970035,2385,2385,2385,2385,0
20240909,154200,225970035,2385,2385,2385,2385,0
20240909,154100,225970035,2385,2385,2385,2385,0
20240909,154000,225970035,2385,2385,2385,2385,0
20240909,153900,225970035,2385,2385,2385,2385,0
20240909,153800,225970035,2385,2385,2385,2385,0
20240909,153700,225970035,2385,2385,2385,2385,0
20240909,153600,225970035,2385,2385,2385,2385,0
20240909,153500,225970035,2385,2385,2385,2385,0
20240909,153400,225970035,2385,2385,2385,2385,0
20240909,153300,225970035,2385,2385,2385,2385,0
20240909,153200,225970035,2385,2385,2385,2385,0
20240909,153100,225970035,2385,2385,2385,2385,0
20240909,153000,225970035,2385,2385,2385,2385,3973
20240909,152900,216494430,2380,2380,2380,2380,0
20240909,152800,216494430,2380,2380,2380,2380,0
20240909,152700,216494430,2380,2380,2380,2380,0
20240909,152600,216494430,2380,2380,2380,2380,0
20240909,152500,216494430,2380,2380,2380,2380,0
20240909,152400,216494430,2380,2380,2380,2380,0
20240909,152300,216494430,2380,2380,2380,2380,0
20240909,152200,216494430,2380,2380,2380,2380,0
20240909,152100,216494430,2380,2380,2380,2380,0
20240909,152000,216494430,2380,2380,2380,2380,0
20240909,151900,216494430,2380,2355,2380,2355,816
20240909,151800,214556810,2375,2375,2375,2355,368
20240909,151700,213685030,2375,2375,2375,2370,214
20240909,151600,213176820,2375,2370,2375,2370,109
20240909,151500,212917990,2375,2375,2375,2370,1011
20240909,151400,210517065,2370,2370,2370,2370,0
20240909,151300,210517065,2370,2370,2370,2370,1531
20240909,151200,206888595,2365,2365,2365,2365,2254
20240909,151100,201557885,2375,2375,2375,2375,0
20240909,151000,201557885,2375,2355,2375,2355,1740
20240909,150900,197425805,2355,2355,2355,2355,0
20240909,150800,197425805,2355,2355,2355,2355,0
20240909,150700,197425805,2355,2375,2375,2355,16
20240909,150600,197387825,2375,2375,2375,2375,9
20240909,150500,197366450,2375,2375,2375,2375,0
20240909,150400,197366450,2375,2375,2375,2375,50
20240909,150300,197247700,2375,2375,2375,2375,0
20240909,150200,197247700,2375,2375,2375,2375,360
20240909,150100,196392700,2375,2360,2380,2360,350
20240909,150000,195561030,2380,2350,2380,2350,502
20240909,145900,194373055,2355,2355,2355,2355,0
20240909,145800,194373055,2355,2355,2355,2355,87
20240909,145700,194168170,2350,2350,2350,2350,0
20240909,145600,194168170,2350,2350,2350,2350,0
20240909,145500,194168170,2350,2355,2355,2350,60
20240909,145400,194026890,2355,2355,2355,2355,401
20240909,145300,193082535,2370,2370,2370,2370,2
20240909,145200,193077795,2380,2380,2380,2380,0
20240909,145100,193077795,2380,2380,2380,2380,0
20240909,145000,193077795,2380,2375,2380,2375,500
20240909,144900,191887970,2375,2365,2380,2365,1005
20240909,144800,189505190,2370,2370,2370,2370,0
20240909,144700,189505190,2370,2360,2370,2360,101
20240909,144600,189266820,2360,2360,2360,2360,0
20240909,144500,189266820,2360,2360,2360,2360,40
20240909,144400,189172420,2360,2360,2360,2360,80
20240909,144300,188983620,2365,2365,2365,2365,0
20240909,144200,188983620,2365,2365,2365,2365,331
20240909,144100,188200805,2365,2365,2365,2365,0
20240909,144000,188200805,2365,2365,2365,2365,10
20240909,143900,188177155,2370,2365,2370,2365,9
20240909,143800,188155830,2355,2355,2355,2355,0
20240909,143700,188155830,2355,2355,2355,2355,2
20240909,143600,188151120,2375,2375,2375,2375,0
20240909,143500,188151120,2375,2375,2375,2375,0
20240909,143400,188151120,2375,2375,2375,2375,0
20240909,143300,188151120,2375,2360,2375,2360,2100
20240909,143200,183172250,2370,2370,2370,2370,0
20240909,143100,183172250,2370,2370,2370,2370,0
20240909,143000,183172250,2370,2370,2370,2370,0
20240909,142900,183172250,2370,2370,2370,2370,0
20240909,142800,183172250,2370,2360,2370,2360,851
20240909,142700,181159915,2360,2360,2360,2360,19
20240909,142600,181115075,2365,2355,2365,2355,101
20240909,142500,180876520,2360,2360,2360,2360,0
20240909,142400,180876520,2360,2360,2360,2360,0
20240909,142300,180876520,2360,2360,2360,2360,399
20240909,142200,179934880,2360,2360,2360,2360,0
20240909,142100,179934880,2360,2360,2360,2360,0
20240909,142000,179934880,2360,2360,2360,2360,0
20240909,141900,179934880,2360,2350,2360,2350,25
20240909,141800,179876110,2350,2350,2350,2350,0
20240909,141700,179876110,2350,2350,2350,2350,0
20240909,141600,179876110,2350,2355,2355,2350,421
20240909,141500,178884680,2365,2365,2365,2365,0
20240909,141400,178884680,2365,2365,2365,2365,0
20240909,141300,178884680,2365,2360,2365,2360,7
20240909,141200,178868150,2360,2345,2360,2345,1900
20240909,141100,174412520,2345,2335,2345,2335,7589
20240909,141000,156645555,2335,2335,2335,2335,0
20240909,140900,156645555,2335,2340,2340,2335,110
20240909,140800,156388655,2340,2340,2340,2340,0
20240909,140700,156388655,2340,2340,2340,2340,0
20240909,140600,156388655,2340,2340,2340,2340,0
20240909,140500,156388655,2340,2340,2340,2340,0
20240909,140400,156388655,2340,2340,2340,2340,0
20240909,140300,156388655,2340,2340,2340,2340,0
20240909,140200,156388655,2340,2340,2340,2340,0
20240909,140100,156388655,2340,2340,2340,2340,0
20240909,140000,156388655,2340,2340,2340,2340,0
20240909,135900,156388655,2340,2340,2340,2340,500
20240909,135800,155218655,2340,2340,2340,2340,0
20240909,135700,155218655,2340,2340,2340,2340,0
20240909,135600,155218655,2340,2340,2340,2340,0
20240909,135500,155218655,2340,2340,2340,2340,0
20240909,135400,155218655,2340,2340,2340,2340,36
20240909,135300,155134415,2335,2335,2335,2335,696
20240909,135200,153509255,2335,2335,2335,2335,0
20240909,135100,153509255,2335,2335,2335,2335,0
20240909,135000,153509255,2335,2335,2335,2335,0
20240909,134900,153509255,2335,2335,2335,2335,1
20240909,134800,153506920,2330,2330,2330,2330,0
20240909,134700,153506920,2330,2330,2330,2330,0
20240909,134600,153506920,2330,2330,2330,2330,0
20240909,134500,153506920,2330,2330,2330,2330,357
20240909,134400,152675110,2330,2330,2330,2330,0
20240909,134300,152675110,2330,2330,2330,2330,3
20240909,134200,152668120,2330,2330,2330,2330,0
20240909,134100,152668120,2330,2330,2330,2330,0
20240909,134000,152668120,2330,2330,2330,2330,0
20240909,133900,152668120,2330,2330,2330,2330,0
20240909,133800,152668120,2330,2330,2330,2330,496
20240909,133700,151512440,2330,2330,2330,2330,5
20240909,133600,151500790,2330,2330,2330,2330,0
20240909,133500,151500790,2330,2330,2330,2330,355
20240909,133400,150673640,2330,2330,2330,2330,0
20240909,133300,150673640,2330,2330,2330,2330,0
20240909,133200,150673640,2330,2330,2330,2330,0
20240909,133100,150673640,2330,2330,2330,2330,0
20240909,133000,150673640,2330,2330,2330,2330,0
20240909,132900,150673640,2330,2330,2330,2330,0
20240909,132800,150673640,2330,2330,2330,2330,9
20240909,132700,150652670,2330,2330,2330,2330,1
20240909,132600,150650340,2310,2310,2310,2310,0
20240909,132500,150650340,2310,2310,2310,2310,0
20240909,132400,150650340,2310,2310,2310,2310,0
20240909,132300,150650340,2310,2310,2310,2310,280
20240909,132200,150003540,2325,2325,2325,2325,0
20240909,132100,150003540,2325,2325,2325,2325,0
20240909,132000,150003540,2325,2325,2325,2325,0
20240909,131900,150003540,2325,2325,2325,2325,2
20240909,131800,149998890,2330,2330,2330,2330,0
20240909,131700,149998890,2330,2330,2330,2330,0
20240909,131600,149998890,2330,2330,2330,2330,0
20240909,131500,149998890,2330,2330,2330,2330,0
20240909,131400,149998890,2330,2330,2330,2330,0
20240909,131300,149998890,2330,2330,2330,2330,0
20240909,131200,149998890,2330,2310,2330,2310,110
20240909,131100,149744690,2330,2330,2330,2330,117
20240909,131000,149472080,2330,2325,2335,2270,1210
20240909,130900,146697130,2335,2335,2335,2335,0
20240909,130800,146697130,2335,2335,2335,2335,0
20240909,130700,146697130,2335,2335,2335,2335,0
20240909,130600,146697130,2335,2335,2335,2335,0
20240909,130500,146697130,2335,2335,2335,2335,0
20240909,130400,146697130,2335,2335,2335,2335,0
20240909,130300,146697130,2335,2335,2335,2335,0
20240909,130200,146697130,2335,2330,2335,2330,12
20240909,130100,146669160,2335,2335,2335,2335,0
20240909,130000,146669160,2335,2335,2335,2335,0
20240909,125900,146669160,2335,2320,2335,2320,8102
20240909,125800,127872505,2330,2330,2330,2330,0
20240909,125700,127872505,2330,2330,2330,2330,0
20240909,125600,127872505,2330,2330,2330,2330,0
20240909,125500,127872505,2330,2330,2330,2330,0
20240909,125400,127872505,2330,2320,2330,2320,3
20240909,125300,127865530,2335,2335,2335,2335,0
20240909,125200,127865530,2335,2335,2335,2335,0
20240909,125100,127865530,2335,2335,2335,2335,0
20240909,125000,127865530,2335,2335,2335,2335,577
20240909,124900,126518235,2335,2335,2335,2335,0
20240909,124800,126518235,2335,2335,2335,2335,0
20240909,124700,126518235,2335,2335,2335,2335,0
20240909,124600,126518235,2335,2335,2335,2335,0
20240909,124500,126518235,2335,2335,2335,2335,2
20240909,124400,126513565,2335,2335,2335,2335,0
20240909,124300,126513565,2335,2320,2335,2320,896
20240909,124200,124425455,2320,2320,2320,2320,42
20240909,124100,124328015,2325,2325,2325,2325,0
20240909,124000,124328015,2325,2320,2325,2320,19
20240909,123900,124283890,2320,2320,2320,2320,10
20240909,123800,124260690,2320,2320,2320,2320,0
20240909,123700,124260690,2320,2320,2320,2320,50
20240909,123600,124144690,2320,2320,2320,2320,110
20240909,123500,123889490,2325,2325,2325,2325,8
20240909,123400,123870890,2330,2330,2330,2330,0
20240909,123300,123870890,2330,2330,2330,2330,0
20240909,123200,123870890,2330,2330,2330,2330,2
20240909,123100,123866230,2325,2325,2325,2325,5
20240909,123000,123854605,2325,2325,2325,2325,0
20240909,122900,123854605,2325,2325,2325,2325,0
20240909,122800,123854605,2325,2325,2325,2325,22
20240909,122700,123803455,2325,2325,2325,2325,0
20240909,122600,123803455,2325,2325,2325,2325,0
20240909,122500,123803455,2325,2325,2325,2325,102
20240909,122400,123566305,2330,2330,2330,2330,0
20240909,122300,123566305,2330,2330,2330,2330,0
20240909,122200,123566305,2330,2330,2330,2330,0
20240909,122100,123566305,2330,2330,2330,2330,0
20240909,122000,123566305,2330,2330,2330,2330,0
20240909,121900,123566305,2330,2330,2330,2330,1
20240909,121800,123563975,2325,2325,2325,2325,100
20240909,121700,123331475,2325,2325,2325,2325,0
20240909,121600,123331475,2325,2325,2325,2325,0
20240909,121500,123331475,2325,2325,2325,2325,0
20240909,121400,123331475,2325,2325,2325,2325,0
20240909,121300,123331475,2325,2325,2325,2325,2
20240909,121200,123326825,2330,2330,2330,2330,0
20240909,121100,123326825,2330,2330,2330,2330,0
20240909,121000,123326825,2330,2330,2330,2330,0
20240909,120900,123326825,2330,2330,2330,2330,0
20240909,120800,123326825,2330,2325,2330,2325,3
20240909,120700,123319845,2330,2325,2330,2325,9
20240909,120600,123298880,2325,2325,2325,2325,0
20240909,120500,123298880,2325,2325,2325,2325,1
20240909,120400,123296555,2330,2330,2330,2330,0
20240909,120300,123296555,2330,2330,2330,2330,0
20240909,120200,123296555,2330,2330,2330,2330,0
20240909,120100,123296555,2330,2330,2330,2330,0
20240909,120000,123296555,2330,2330,2330,2330,0
20240909,115900,123296555,2330,2330,2330,2330,3
20240909,115800,123289565,2320,2320,2320,2320,210
20240909,115700,122802365,2325,2325,2325,2325,0
20240909,115600,122802365,2325,2325,2325,2325,0
20240909,115500,122802365,2325,2325,2325,2325,0
20240909,115400,122802365,2325,2325,2325,2325,0
20240909,115300,122802365,2325,2325,2325,2325,210
20240909,115200,122314115,2320,2320,2320,2320,0
20240909,115100,122314115,2320,2320,2320,2320,1
20240909,115000,122311795,2320,2320,2320,2320,1
20240909,114900,122309475,2320,2320,2320,2320,0
20240909,114800,122309475,2320,2320,2320,2320,2
20240909,114700,122304835,2330,2330,2330,2330,0
20240909,114600,122304835,2330,2330,2330,2330,0
20240909,114500,122304835,2330,2330,2330,2330,0
20240909,114400,122304835,2330,2330,2330,2330,0
20240909,114300,122304835,2330,2330,2330,2330,0
20240909,114200,122304835,2330,2330,2330,2330,1
20240909,114100,122302505,2315,2325,2325,2315,55
20240909,114000,122175140,2315,2315,2315,2315,0
20240909,113900,122175140,2315,2315,2315,2315,79
20240909,113800,121992255,2325,2320,2325,2320,2475
20240909,113700,116250250,2320,2320,2320,2320,0
20240909,113600,116250250,2320,2320,2320,2320,0
20240909,113500,116250250,2320,2320,2320,2320,100
20240909,113400,116018250,2320,2320,2320,2320,0
20240909,113300,116018250,2320,2320,2320,2320,0
20240909,113200,116018250,2320,2320,2320,2320,6
20240909,113100,116004330,2320,2320,2320,2320,0
20240909,113000,116004330,2320,2320,2320,2320,0
20240909,112900,116004330,2320,2320,2320,2320,0
20240909,112800,116004330,2320,2315,2320,2315,267
20240909,112700,115386220,2315,2315,2315,2315,0
20240909,112600,115386220,2315,2315,2315,2315,1
20240909,112500,115383905,2310,2310,2310,2310,0
20240909,112400,115383905,2310,2310,2310,2310,10
20240909,112300,115360805,2310,2310,2310,2310,10
20240909,112200,115337705,2315,2315,2315,2315,0
20240909,112100,115337705,2315,2315,2315,2315,0
20240909,112000,115337705,2315,2315,2315,2315,1
20240909,111900,115335390,2315,2315,2315,2315,0
20240909,111800,115335390,2315,2315,2315,2315,102
20240909,111700,115099260,2315,2315,2315,2315,0
20240909,111600,115099260,2315,2315,2315,2315,0
20240909,111500,115099260,2315,2315,2315,2315,1
20240909,111400,115096945,2310,2310,2310,2310,0
20240909,111300,115096945,2310,2310,2310,2310,1
20240909,111200,115094635,2310,2310,2310,2310,1
20240909,111100,115092325,2315,2315,2315,2315,0
20240909,111000,115092325,2315,2315,2315,2315,0
20240909,110900,115092325,2315,2315,2315,2315,0
20240909,110800,115092325,2315,2315,2315,2315,397
20240909,110700,114173270,2320,2310,2320,2310,3
20240909,110600,114166325,2305,2305,2305,2305,0
20240909,110500,114166325,2305,2305,2305,2305,0
20240909,110400,114166325,2305,2305,2305,2305,0
20240909,110300,114166325,2305,2305,2305,2305,0
20240909,110200,114166325,2305,2305,2305,2305,1
20240909,110100,114164020,2320,2310,2320,2310,2595
20240909,110000,108148000,2310,2305,2310,2305,2054
20240909,105900,103405760,2305,2305,2305,2305,0
20240909,105800,103405760,2305,2300,2305,2300,2
20240909,105700,103401155,2310,2310,2310,2310,0
20240909,105600,103401155,2310,2305,2310,2305,2
20240909,105500,103396540,2315,2315,2315,2315,0
20240909,105400,103396540,2315,2315,2315,2315,0
20240909,105300,103396540,2315,2315,2315,2315,0
20240909,105200,103396540,2315,2315,2315,2315,0
20240909,105100,103396540,2315,2315,2315,2315,0
20240909,105000,103396540,2315,2300,2315,2300,4
20240909,104900,103387310,2315,2315,2315,2315,0
20240909,104800,103387310,2315,2310,2315,2310,5
20240909,104700,103375750,2305,2290,2305,2290,7938
20240909,104600,85195540,2290,2285,2290,2280,1235
20240909,104500,82376045,2285,2285,2285,2285,129
20240909,104400,82081280,2290,2290,2290,2290,207
20240909,104300,81607250,2290,2290,2290,2290,0
20240909,104200,81607250,2290,2290,2290,2290,95
20240909,104100,81389700,2285,2285,2285,2285,220
20240909,104000,80887000,2285,2290,2290,2285,341
20240909,103900,80106770,2290,2290,2290,2290,750
20240909,103800,78389270,2305,2305,2305,2305,0
20240909,103700,78389270,2305,2305,2305,2305,0
20240909,103600,78389270,2305,2305,2305,2305,0
20240909,103500,78389270,2305,2300,2305,2300,2
20240909,103400,78384665,2305,2305,2305,2305,5
20240909,103300,78373140,2305,2305,2305,2305,0
20240909,103200,78373140,2305,2305,2305,2305,0
20240909,103100,78373140,2305,2305,2305,2305,1
20240909,103000,78370835,2305,2290,2305,2290,21
20240909,102900,78322455,2285,2285,2285,2285,0
20240909,102800,78322455,2285,2285,2285,2285,0
20240909,102700,78322455,2285,2285,2285,2285,1
20240909,102600,78320170,2300,2300,2300,2300,15
20240909,102500,78285670,2305,2305,2305,2305,0
20240909,102400,78285670,2305,2305,2305,2305,0
20240909,102300,78285670,2305,2305,2305,2305,0
20240909,102200,78285670,2305,2305,2305,2305,90
20240909,102100,78078220,2305,2305,2305,2305,0
20240909,102000,78078220,2305,2305,2305,2305,1601
20240909,101900,74387915,2285,2295,2305,2285,1333
20240909,101800,71326510,2290,2285,2290,2285,301
20240909,101700,70638720,2300,2300,2300,2300,661
20240909,101600,69118420,2300,2295,2300,2290,1008
20240909,101500,66802050,2290,2285,2290,2280,233
20240909,101400,66269640,2280,2280,2280,2280,70
20240909,101300,66110040,2275,2275,2275,2275,64
20240909,101200,65964440,2270,2270,2270,2270,973
20240909,101100,63755730,2265,2265,2265,2265,0
20240909,101000,63755730,2265,2265,2265,2265,1
20240909,100900,63753465,2265,2265,2265,2265,0
20240909,100800,63753465,2265,2265,2265,2265,0
20240909,100700,63753465,2265,2265,2265,2265,0
20240909,100600,63753465,2265,2265,2265,2265,40
20240909,100500,63662865,2270,2270,2270,2270,0
20240909,100400,63662865,2270,2270,2270,2270,0
20240909,100300,63662865,2270,2265,2270,2265,29
20240909,100200,63597175,2260,2260,2260,2260,300
20240909,100100,62919175,2280,2280,2280,2280,0
20240909,100000,62919175,2280,2280,2280,2280,11
20240909,095900,62894095,2285,2285,2285,2285,0
20240909,095800,62894095,2285,2285,2285,2285,3
20240909,095700,62887240,2285,2280,2285,2280,2
20240909,095600,62882675,2270,2270,2270,2270,0
20240909,095500,62882675,2270,2270,2270,2270,0
20240909,095400,62882675,2270,2265,2270,2265,4
20240909,095300,62873605,2265,2265,2265,2265,4
20240909,095200,62864545,2265,2250,2265,2250,106
20240909,095100,62625955,2260,2270,2270,2260,4414
20240909,095000,52635515,2285,2285,2285,2285,0
20240909,094900,52635515,2285,2290,2290,2285,2
20240909,094800,52630940,2285,2285,2285,2285,1050
20240909,094700,50231690,2285,2270,2285,2270,1000
20240909,094600,47961675,2285,2275,2285,2275,3
20240909,094500,47954835,2280,2280,2280,2280,4
20240909,094400,47945715,2270,2280,2280,2270,14
20240909,094300,47913820,2280,2275,2280,2275,8
20240909,094200,47895600,2275,2275,2275,2275,1
20240909,094100,47893325,2280,2265,2280,2265,504
20240909,094000,46746740,2260,2260,2260,2260,1
20240909,093900,46744480,2275,2260,2275,2260,5
20240909,093800,46733135,2265,2265,2265,2265,1
20240909,093700,46730870,2275,2275,2275,2275,1
20240909,093600,46728595,2275,2270,2275,2270,28
20240909,093500,46664950,2275,2275,2275,2275,0
20240909,093400,46664950,2275,2275,2275,2275,0
20240909,093300,46664950,2275,2275,2275,2275,0
20240909,093200,46664950,2275,2275,2275,2275,54
20240909,093100,46542100,2275,2270,2275,2270,102
20240909,093000,46310550,2275,2275,2275,2275,0
20240909,092900,46310550,2275,2270,2275,2270,209
20240909,092800,45836105,2270,2270,2270,2270,1
20240909,092700,45833835,2270,2265,2270,2265,139
20240909,092600,45518485,2265,2265,2265,2265,0
20240909,092500,45518485,2265,2265,2265,2265,0
20240909,092400,45518485,2265,2255,2265,2255,7
20240909,092300,45502645,2265,2250,2265,2250,204
20240909,092200,45043615,2250,2260,2265,2250,950
20240909,092100,42906090,2255,2250,2255,2250,66
20240909,092000,42757585,2265,2270,2270,2265,18
20240909,091900,42716810,2270,2250,2270,2250,890
20240909,091800,40698325,2245,2245,2245,2245,1
20240909,091700,40696080,2250,2250,2250,2250,45
20240909,091600,40594830,2250,2250,2250,2250,41
20240909,091500,40502580,2250,2245,2250,2240,618
20240909,091400,39118245,2250,2240,2250,2225,1589
20240909,091300,35573860,2240,2230,2240,2225,505
20240909,091200,34449000,2230,2240,2240,2230,290
20240909,091100,33802290,2225,2235,2240,2225,801
20240909,091000,32017580,2245,2250,2250,2230,424
20240909,090900,31069525,2255,2240,2255,2240,204
20240909,090800,30611780,2235,2245,2245,2235,1560
20240909,090700,27125170,2240,2240,2240,2240,300
20240909,090600,26453170,2235,2240,2240,2235,1375
20240909,090500,23375385,2245,2245,2245,2245,595
20240909,090400,22039610,2245,2245,2245,2245,1
20240909,090300,22037365,2245,2250,2250,2240,4389
20240909,090200,12191305,2250,2250,2265,2250,1377
20240909,090100,9092945,2250,2270,2270,2245,3251
20240909,090000,1768390,2270,2270,2270,2270,778