stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,192300,1459654220,2050,2050,2050,2050,15459
20240913,192200,1459654220,2050,2050,2050,2050,0
20240913,192100,1459654220,2050,2050,2050,2050,0
20240913,192000,1459654220,2050,2050,2050,2050,0
20240913,191900,1459654220,2050,2050,2050,2050,0
20240913,191800,1459654220,2050,2050,2050,2050,0
20240913,191700,1459654220,2050,2050,2050,2050,0
20240913,191600,1459654220,2050,2050,2050,2050,0
20240913,191500,1459654220,2050,2050,2050,2050,0
20240913,191400,1459654220,2050,2050,2050,2050,0
20240913,191300,1459654220,2050,2050,2050,2050,0
20240913,191200,1459654220,2050,2050,2050,2050,0
20240913,191100,1459654220,2050,2050,2050,2050,0
20240913,191000,1459654220,2050,2050,2050,2050,0
20240913,190900,1459654220,2050,2050,2050,2050,0
20240913,190800,1459654220,2050,2050,2050,2050,0
20240913,190700,1459654220,2050,2050,2050,2050,0
20240913,190600,1459654220,2050,2050,2050,2050,0
20240913,190500,1459654220,2050,2050,2050,2050,0
20240913,190400,1459654220,2050,2050,2050,2050,0
20240913,190300,1459654220,2050,2050,2050,2050,0
20240913,190200,1459654220,2050,2050,2050,2050,0
20240913,190100,1459654220,2050,2050,2050,2050,0
20240913,190000,1459654220,2050,2050,2050,2050,0
20240913,185900,1459654220,2050,2050,2050,2050,0
20240913,185800,1459654220,2050,2050,2050,2050,0
20240913,185700,1459654220,2050,2050,2050,2050,0
20240913,185600,1459654220,2050,2050,2050,2050,0
20240913,185500,1459654220,2050,2050,2050,2050,0
20240913,185400,1459654220,2050,2050,2050,2050,0
20240913,185300,1459654220,2050,2050,2050,2050,15459
20240913,185200,1459654220,2050,2050,2050,2050,0
20240913,185100,1459654220,2050,2050,2050,2050,0
20240913,185000,1459654220,2050,2050,2050,2050,0
20240913,184900,1459654220,2050,2050,2050,2050,0
20240913,184800,1459654220,2050,2050,2050,2050,0
20240913,184700,1459654220,2050,2050,2050,2050,0
20240913,184600,1459654220,2050,2050,2050,2050,0
20240913,184500,1459654220,2050,2050,2050,2050,0
20240913,184400,1459654220,2050,2050,2050,2050,0
20240913,184300,1459654220,2050,2050,2050,2050,0
20240913,184200,1459654220,2050,2050,2050,2050,0
20240913,184100,1459654220,2050,2050,2050,2050,0
20240913,184000,1459654220,2050,2050,2050,2050,0
20240913,183900,1459654220,2050,2050,2050,2050,0
20240913,183800,1459654220,2050,2050,2050,2050,0
20240913,183700,1459654220,2050,2050,2050,2050,0
20240913,183600,1459654220,2050,2050,2050,2050,0
20240913,183500,1459654220,2050,2050,2050,2050,0
20240913,183400,1459654220,2050,2050,2050,2050,0
20240913,183300,1459654220,2050,2050,2050,2050,0
20240913,183200,1459654220,2050,2050,2050,2050,0
20240913,183100,1459654220,2050,2050,2050,2050,0
20240913,183000,1459654220,2050,2050,2050,2050,0
20240913,182900,1459654220,2050,2050,2050,2050,0
20240913,182800,1459654220,2050,2050,2050,2050,0
20240913,182700,1459654220,2050,2050,2050,2050,0
20240913,182600,1459654220,2050,2050,2050,2050,0
20240913,182500,1459654220,2050,2050,2050,2050,0
20240913,182400,1459654220,2050,2050,2050,2050,0
20240913,182300,1459654220,2050,2050,2050,2050,15459
20240913,182200,1459654220,2050,2050,2050,2050,0
20240913,182100,1459654220,2050,2050,2050,2050,0
20240913,182000,1459654220,2050,2050,2050,2050,0
20240913,181900,1459654220,2050,2050,2050,2050,0
20240913,181800,1459654220,2050,2050,2050,2050,0
20240913,181700,1459654220,2050,2050,2050,2050,0
20240913,181600,1459654220,2050,2050,2050,2050,0
20240913,181500,1459654220,2050,2050,2050,2050,0
20240913,181400,1459654220,2050,2050,2050,2050,0
20240913,181300,1459654220,2050,2050,2050,2050,0
20240913,181200,1459654220,2050,2050,2050,2050,0
20240913,181100,1459654220,2050,2050,2050,2050,0
20240913,181000,1459654220,2050,2050,2050,2050,0
20240913,180900,1459654220,2050,2050,2050,2050,0
20240913,180800,1459654220,2050,2050,2050,2050,0
20240913,180700,1459654220,2050,2050,2050,2050,0
20240913,180600,1459654220,2050,2050,2050,2050,0
20240913,180500,1459654220,2050,2050,2050,2050,0
20240913,180400,1459654220,2050,2050,2050,2050,0
20240913,180300,1459654220,2050,2050,2050,2050,0
20240913,180200,1459654220,2050,2050,2050,2050,0
20240913,180100,1459654220,2050,2050,2050,2050,0
20240913,180000,1459654220,2050,2050,2050,2050,0
20240913,175900,1459654220,2050,2050,2050,2050,0
20240913,175800,1459654220,2050,2050,2050,2050,0
20240913,175700,1459654220,2050,2050,2050,2050,0
20240913,175600,1459654220,2050,2050,2050,2050,0
20240913,175500,1459654220,2050,2050,2050,2050,0
20240913,175400,1459654220,2050,2050,2050,2050,0
20240913,175300,1459654220,2050,2050,2050,2050,15459
20240913,175200,1459654220,2050,2050,2050,2050,0
20240913,175100,1459654220,2050,2050,2050,2050,0
20240913,175000,1459654220,2050,2050,2050,2050,0
20240913,174900,1459654220,2050,2050,2050,2050,0
20240913,174800,1459654220,2050,2050,2050,2050,0
20240913,174700,1459654220,2050,2050,2050,2050,0
20240913,174600,1459654220,2050,2050,2050,2050,0
20240913,174500,1459654220,2050,2050,2050,2050,0
20240913,174400,1459654220,2050,2050,2050,2050,0
20240913,174300,1459654220,2050,2050,2050,2050,0
20240913,174200,1459654220,2050,2050,2050,2050,0
20240913,174100,1459654220,2050,2050,2050,2050,0
20240913,174000,1459654220,2050,2050,2050,2050,0
20240913,173900,1459654220,2050,2050,2050,2050,0
20240913,173800,1459654220,2050,2050,2050,2050,0
20240913,173700,1459654220,2050,2050,2050,2050,0
20240913,173600,1459654220,2050,2050,2050,2050,0
20240913,173500,1459654220,2050,2050,2050,2050,0
20240913,173400,1459654220,2050,2050,2050,2050,0
20240913,173300,1459654220,2050,2050,2050,2050,0
20240913,173200,1459654220,2050,2050,2050,2050,0
20240913,173100,1459654220,2050,2050,2050,2050,0
20240913,173000,1459654220,2050,2050,2050,2050,0
20240913,172900,1459654220,2050,2050,2050,2050,0
20240913,172800,1459654220,2050,2050,2050,2050,0
20240913,172700,1459654220,2050,2050,2050,2050,0
20240913,172600,1459654220,2050,2050,2050,2050,0
20240913,172500,1459654220,2050,2050,2050,2050,0
20240913,172400,1459654220,2050,2050,2050,2050,0
20240913,172300,1459654220,2050,2050,2050,2050,15459
20240913,172200,1459654220,2050,2050,2050,2050,0
20240913,172100,1459654220,2050,2050,2050,2050,0
20240913,172000,1459654220,2050,2050,2050,2050,0
20240913,171900,1459654220,2050,2050,2050,2050,0
20240913,171800,1459654220,2050,2050,2050,2050,0
20240913,171700,1459654220,2050,2050,2050,2050,0
20240913,171600,1459654220,2050,2050,2050,2050,0
20240913,171500,1459654220,2050,2050,2050,2050,0
20240913,171400,1459654220,2050,2050,2050,2050,0
20240913,171300,1459654220,2050,2050,2050,2050,0
20240913,171200,1459654220,2050,2050,2050,2050,0
20240913,171100,1459654220,2050,2050,2050,2050,0
20240913,171000,1459654220,2050,2050,2050,2050,0
20240913,170900,1459654220,2050,2050,2050,2050,0
20240913,170800,1459654220,2050,2050,2050,2050,0
20240913,170700,1459654220,2050,2050,2050,2050,0
20240913,170600,1459654220,2050,2050,2050,2050,0
20240913,170500,1459654220,2050,2050,2050,2050,0
20240913,170400,1459654220,2050,2050,2050,2050,0
20240913,170300,1459654220,2050,2050,2050,2050,0
20240913,170200,1459654220,2050,2050,2050,2050,0
20240913,170100,1459654220,2050,2050,2050,2050,0
20240913,170000,1459654220,2050,2050,2050,2050,0
20240913,165900,1459654220,2050,2050,2050,2050,0
20240913,165800,1459654220,2050,2050,2050,2050,0
20240913,165700,1459654220,2050,2050,2050,2050,0
20240913,165600,1459654220,2050,2050,2050,2050,0
20240913,165500,1459654220,2050,2050,2050,2050,0
20240913,165400,1459654220,2050,2050,2050,2050,0
20240913,165300,1459654220,2050,2050,2050,2050,15459
20240913,165200,1459654220,2050,2050,2050,2050,0
20240913,165100,1459654220,2050,2050,2050,2050,0
20240913,165000,1459654220,2050,2050,2050,2050,0
20240913,164900,1459654220,2050,2050,2050,2050,0
20240913,164800,1459654220,2050,2050,2050,2050,0
20240913,164700,1459654220,2050,2050,2050,2050,0
20240913,164600,1459654220,2050,2050,2050,2050,0
20240913,164500,1459654220,2050,2050,2050,2050,0
20240913,164400,1459654220,2050,2050,2050,2050,0
20240913,164300,1459654220,2050,2050,2050,2050,0
20240913,164200,1459654220,2050,2050,2050,2050,0
20240913,164100,1459654220,2050,2050,2050,2050,0
20240913,164000,1459654220,2050,2050,2050,2050,0
20240913,163900,1459654220,2050,2050,2050,2050,0
20240913,163800,1459654220,2050,2050,2050,2050,0
20240913,163700,1459654220,2050,2050,2050,2050,0
20240913,163600,1459654220,2050,2050,2050,2050,0
20240913,163500,1459654220,2050,2050,2050,2050,0
20240913,163400,1459654220,2050,2050,2050,2050,0
20240913,163300,1459654220,2050,2050,2050,2050,0
20240913,163200,1459654220,2050,2050,2050,2050,0
20240913,163100,1459654220,2050,2050,2050,2050,0
20240913,163000,1459654220,2050,2050,2050,2050,0
20240913,162900,1459654220,2050,2050,2050,2050,0
20240913,162800,1459654220,2050,2050,2050,2050,0
20240913,162700,1459654220,2050,2050,2050,2050,0
20240913,162600,1459654220,2050,2050,2050,2050,0
20240913,162500,1459654220,2050,2050,2050,2050,0
20240913,162400,1459654220,2050,2050,2050,2050,0
20240913,162300,1459654220,2050,2050,2050,2050,15459
20240913,162200,1459654220,2050,2050,2050,2050,0
20240913,162100,1459654220,2050,2050,2050,2050,0
20240913,162000,1459654220,2050,2050,2050,2050,0
20240913,161900,1459654220,2050,2050,2050,2050,0
20240913,161800,1459654220,2050,2050,2050,2050,0
20240913,161700,1459654220,2050,2050,2050,2050,0
20240913,161600,1459654220,2050,2050,2050,2050,0
20240913,161500,1459654220,2050,2050,2050,2050,0
20240913,161400,1459654220,2050,2050,2050,2050,0
20240913,161300,1459654220,2050,2050,2050,2050,0
20240913,161200,1459654220,2050,2050,2050,2050,0
20240913,161100,1459654220,2050,2050,2050,2050,0
20240913,161000,1459654220,2050,2050,2050,2050,0
20240913,160900,1459654220,2050,2050,2050,2050,0
20240913,160800,1459654220,2050,2050,2050,2050,0
20240913,160700,1459654220,2050,2050,2050,2050,0
20240913,160600,1459654220,2050,2050,2050,2050,0
20240913,160500,1459654220,2050,2050,2050,2050,0
20240913,160400,1459654220,2050,2050,2050,2050,0
20240913,160300,1459654220,2050,2050,2050,2050,0
20240913,160200,1459654220,2050,2050,2050,2050,0
20240913,160100,1459654220,2050,2050,2050,2050,0
20240913,160000,1459654220,2050,2050,2050,2050,0
20240913,155900,1459654220,2050,2050,2050,2050,0
20240913,155800,1459654220,2050,2050,2050,2050,0
20240913,155700,1459654220,2050,2050,2050,2050,0
20240913,155600,1459654220,2050,2050,2050,2050,0
20240913,155500,1459654220,2050,2050,2050,2050,0
20240913,155400,1459654220,2050,2050,2050,2050,0
20240913,155300,1459654220,2050,2050,2050,2050,15459
20240913,155200,1459654220,2050,2050,2050,2050,0
20240913,155100,1459654220,2050,2050,2050,2050,0
20240913,155000,1459654220,2050,2050,2050,2050,0
20240913,154900,1459654220,2050,2050,2050,2050,0
20240913,154800,1459654220,2050,2050,2050,2050,0
20240913,154700,1459654220,2050,2050,2050,2050,0
20240913,154600,1459654220,2050,2050,2050,2050,0
20240913,154500,1459654220,2050,2050,2050,2050,0
20240913,154400,1459654220,2050,2050,2050,2050,0
20240913,154300,1459654220,2050,2050,2050,2050,0
20240913,154200,1459654220,2050,2050,2050,2050,0
20240913,154100,1459654220,2050,2050,2050,2050,0
20240913,154000,1459654220,2050,2050,2050,2050,0
20240913,153900,1459654220,2050,2050,2050,2050,0
20240913,153800,1459654220,2050,2050,2050,2050,0
20240913,153700,1459654220,2050,2050,2050,2050,0
20240913,153600,1459654220,2050,2050,2050,2050,0
20240913,153500,1459654220,2050,2050,2050,2050,0
20240913,153400,1459654220,2050,2050,2050,2050,0
20240913,153300,1459654220,2050,2050,2050,2050,0
20240913,153200,1459654220,2050,2050,2050,2050,0
20240913,153100,1459654220,2050,2050,2050,2050,0
20240913,153000,1459654220,2050,2050,2050,2050,15459
20240913,152900,1427963270,2060,2060,2060,2060,0
20240913,152800,1427963270,2060,2060,2060,2060,0
20240913,152700,1427963270,2060,2060,2060,2060,0
20240913,152600,1427963270,2060,2060,2060,2060,0
20240913,152500,1427963270,2060,2060,2060,2060,0
20240913,152400,1427963270,2060,2060,2060,2060,0
20240913,152300,1427963270,2060,2060,2060,2060,0
20240913,152200,1427963270,2060,2060,2060,2060,0
20240913,152100,1427963270,2060,2060,2060,2060,0
20240913,152000,1427963270,2060,2060,2060,2060,0
20240913,151900,1427963270,2060,2060,2060,2050,9545
20240913,151800,1408382195,2060,2055,2060,2050,2820
20240913,151700,1402590080,2050,2050,2055,2050,1830
20240913,151600,1398837020,2050,2055,2055,2050,5391
20240913,151500,1387783400,2050,2060,2060,2050,14987
20240913,151400,1356985150,2060,2060,2060,2060,101
20240913,151300,1356777090,2060,2060,2060,2060,306
20240913,151200,1356146730,2055,2060,2065,2055,3895
20240913,151100,1348141280,2060,2065,2065,2060,4282
20240913,151000,1339320355,2060,2060,2060,2060,500
20240913,150900,1338290355,2060,2065,2065,2060,1913
20240913,150800,1334347010,2060,2065,2065,2060,1204
20240913,150700,1331865770,2070,2065,2070,2065,1503
20240913,150600,1328762060,2070,2065,2070,2065,1367
20240913,150500,1325939185,2065,2065,2065,2065,0
20240913,150400,1325939185,2065,2065,2065,2065,0
20240913,150300,1325939185,2065,2065,2065,2065,0
20240913,150200,1325939185,2065,2065,2065,2060,231
20240913,150100,1325462195,2060,2060,2060,2060,551
20240913,150000,1324327135,2065,2065,2065,2065,116
20240913,145900,1324087595,2065,2070,2070,2065,491
20240913,145800,1323073675,2065,2070,2070,2065,2012
20240913,145700,1318916340,2070,2070,2070,2070,0
20240913,145600,1318916340,2070,2070,2070,2070,1
20240913,145500,1318914270,2070,2070,2070,2070,31
20240913,145400,1318850100,2070,2070,2070,2070,248
20240913,145300,1318336740,2065,2065,2065,2065,1291
20240913,145200,1315670825,2065,2060,2065,2060,2786
20240913,145100,1309931610,2065,2060,2065,2060,2
20240913,145000,1309927485,2065,2065,2065,2065,1
20240913,144900,1309925420,2060,2060,2060,2060,1000
20240913,144800,1307865420,2060,2060,2060,2060,0
20240913,144700,1307865420,2060,2065,2065,2060,1752
20240913,144600,1304256295,2060,2060,2060,2060,1000
20240913,144500,1302196295,2060,2060,2060,2060,4
20240913,144400,1302188055,2060,2060,2060,2060,1988
20240913,144300,1298092775,2065,2065,2065,2065,500
20240913,144200,1297060275,2065,2065,2065,2065,6
20240913,144100,1297047885,2065,2065,2065,2065,10
20240913,144000,1297027235,2065,2065,2065,2065,1
20240913,143900,1297025170,2065,2065,2065,2065,40
20240913,143800,1296942570,2065,2065,2065,2065,1
20240913,143700,1296940505,2060,2065,2065,2060,485
20240913,143600,1295941330,2065,2065,2065,2065,76
20240913,143500,1295784390,2065,2065,2065,2065,0
20240913,143400,1295784390,2065,2065,2065,2065,103
20240913,143300,1295571695,2065,2065,2065,2065,0
20240913,143200,1295571695,2065,2065,2065,2065,1
20240913,143100,1295569630,2065,2065,2065,2065,6
20240913,143000,1295557240,2065,2060,2065,2060,2655
20240913,142900,1290087935,2065,2065,2065,2065,0
20240913,142800,1290087935,2065,2065,2065,2060,10
20240913,142700,1290067320,2065,2060,2065,2060,4334
20240913,142600,1281139270,2065,2065,2065,2065,133
20240913,142500,1280864625,2065,2065,2065,2065,0
20240913,142400,1280864625,2065,2065,2065,2065,3
20240913,142300,1280858430,2065,2065,2065,2065,1
20240913,142200,1280856365,2065,2065,2065,2065,2
20240913,142100,1280852235,2065,2065,2065,2065,0
20240913,142000,1280852235,2065,2065,2065,2065,2
20240913,141900,1280848105,2065,2065,2065,2065,4
20240913,141800,1280839845,2065,2065,2065,2060,1080
20240913,141700,1278609650,2070,2065,2070,2065,501
20240913,141600,1277575080,2065,2065,2065,2065,0
20240913,141500,1277575080,2065,2065,2065,2065,1178
20240913,141400,1275142510,2065,2065,2065,2065,21
20240913,141300,1275099145,2065,2060,2065,2060,4173
20240913,141200,1266502760,2060,2060,2060,2060,6000
20240913,141100,1254142760,2065,2065,2065,2065,0
20240913,141000,1254142760,2065,2065,2065,2065,0
20240913,140900,1254142760,2065,2065,2065,2065,4
20240913,140800,1254134500,2060,2060,2060,2060,4
20240913,140700,1254126260,2065,2070,2070,2065,171
20240913,140600,1253773095,2070,2070,2070,2070,1
20240913,140500,1253771025,2065,2065,2065,2065,90
20240913,140400,1253585175,2065,2075,2075,2065,1867
20240913,140300,1249724975,2075,2075,2075,2075,1
20240913,140200,1249722900,2070,2070,2070,2070,1088
20240913,140100,1247470740,2070,2085,2085,2070,1612
20240913,140000,1244125775,2080,2070,2085,2070,2951
20240913,135900,1237987825,2065,2065,2065,2065,52
20240913,135800,1237880445,2065,2070,2070,2065,2928
20240913,135700,1231834115,2065,2070,2070,2065,502
20240913,135600,1230794980,2080,2080,2080,2080,0
20240913,135500,1230794980,2080,2070,2080,2070,9515
20240913,135400,1211059660,2070,2055,2070,2055,10420
20240913,135300,1189579605,2060,2060,2060,2060,100
20240913,135200,1189373605,2060,2060,2065,2060,255
20240913,135100,1188848300,2060,2060,2060,2060,1363
20240913,135000,1186040520,2060,2060,2060,2060,52
20240913,134900,1185933400,2060,2060,2060,2060,4
20240913,134800,1185925160,2060,2060,2060,2060,18
20240913,134700,1185888080,2060,2060,2060,2060,493
20240913,134600,1184872500,2060,2060,2060,2060,12
20240913,134500,1184847780,2065,2065,2065,2065,1
20240913,134400,1184845715,2065,2060,2065,2055,967
20240913,134300,1182858475,2060,2060,2060,2060,0
20240913,134200,1182858475,2060,2060,2060,2060,1
20240913,134100,1182856415,2060,2060,2060,2060,0
20240913,134000,1182856415,2060,2060,2060,2060,200
20240913,133900,1182444415,2055,2055,2055,2055,0
20240913,133800,1182444415,2055,2055,2055,2055,853
20240913,133700,1180691500,2055,2070,2070,2055,6116
20240913,133600,1168098720,2070,2070,2070,2070,2
20240913,133500,1168094580,2070,2070,2070,2070,1500
20240913,133400,1164989580,2070,2070,2070,2070,9
20240913,133300,1164970950,2070,2070,2070,2070,0
20240913,133200,1164970950,2070,2065,2070,2065,18
20240913,133100,1164933750,2065,2065,2070,2065,3889
20240913,133000,1156902930,2065,2065,2065,2065,0
20240913,132900,1156902930,2065,2065,2065,2065,105
20240913,132800,1156686105,2065,2065,2065,2065,1040
20240913,132700,1154538505,2065,2065,2065,2065,35
20240913,132600,1154466230,2060,2060,2060,2060,0
20240913,132500,1154466230,2060,2060,2060,2060,10
20240913,132400,1154445630,2060,2060,2060,2060,186
20240913,132300,1154062470,2060,2065,2065,2060,13
20240913,132200,1154035650,2065,2065,2065,2065,1273
20240913,132100,1151406905,2065,2065,2065,2065,0
20240913,132000,1151406905,2065,2065,2065,2065,0
20240913,131900,1151406905,2065,2065,2065,2065,0
20240913,131800,1151406905,2065,2060,2065,2060,53
20240913,131700,1151297715,2065,2065,2065,2065,87
20240913,131600,1151118060,2065,2065,2065,2065,20
20240913,131500,1151076760,2065,2065,2065,2065,500
20240913,131400,1150044260,2065,2065,2065,2065,15
20240913,131300,1150013285,2065,2065,2065,2060,390
20240913,131200,1149209410,2070,2070,2070,2070,1
20240913,131100,1149207340,2060,2060,2060,2060,96
20240913,131000,1149009580,2060,2060,2060,2060,0
20240913,130900,1149009580,2060,2065,2070,2060,24
20240913,130800,1148960050,2075,2075,2075,2075,2
20240913,130700,1148955900,2075,2070,2075,2070,12
20240913,130600,1148931025,2075,2070,2075,2065,6
20240913,130500,1148918610,2070,2065,2070,2065,122
20240913,130400,1148666595,2065,2070,2070,2065,6
20240913,130300,1148654200,2070,2070,2070,2065,24
20240913,130200,1148604630,2070,2065,2070,2065,488
20240913,130100,1147596900,2060,2055,2060,2055,3859
20240913,130000,1139661030,2060,2060,2060,2060,1905
20240913,125900,1135736730,2065,2065,2065,2065,78
20240913,125800,1135575660,2065,2065,2065,2060,3658
20240913,125700,1128040165,2065,2070,2070,2065,571
20240913,125600,1126861045,2070,2070,2070,2070,923
20240913,125500,1124950435,2070,2065,2070,2065,9710
20240913,125400,1104899280,2070,2070,2070,2070,2
20240913,125300,1104895140,2065,2070,2070,2065,213
20240913,125200,1104454480,2070,2065,2070,2065,1026
20240913,125100,1102331535,2075,2075,2075,2075,0
20240913,125000,1102331535,2075,2075,2075,2075,17
20240913,124900,1102296260,2070,2070,2070,2070,0
20240913,124800,1102296260,2070,2070,2070,2070,169
20240913,124700,1101946430,2070,2070,2070,2070,194
20240913,124600,1101544850,2070,2070,2070,2070,3000
20240913,124500,1095334850,2070,2070,2070,2070,0
20240913,124400,1095334850,2070,2070,2070,2070,885
20240913,124300,1093502900,2070,2070,2070,2070,209
20240913,124200,1093070270,2070,2070,2070,2070,2921
20240913,124100,1087023800,2075,2075,2075,2075,1
20240913,124000,1087021725,2075,2075,2075,2075,6
20240913,123900,1087009275,2075,2075,2075,2075,49
20240913,123800,1086907600,2075,2075,2075,2075,0
20240913,123700,1086907600,2075,2075,2075,2075,7
20240913,123600,1086893075,2075,2075,2075,2075,222
20240913,123500,1086432425,2075,2070,2075,2070,311
20240913,123400,1085788600,2070,2070,2070,2070,1
20240913,123300,1085786530,2075,2075,2075,2075,42
20240913,123200,1085699380,2070,2070,2070,2070,2177
20240913,123100,1081192990,2070,2070,2070,2070,3148
20240913,123000,1074676630,2075,2075,2075,2075,16
20240913,122900,1074643430,2075,2075,2075,2075,211
20240913,122800,1074205605,2075,2080,2080,2075,319
20240913,122700,1073543670,2075,2075,2075,2075,980
20240913,122600,1071510170,2080,2080,2080,2080,1
20240913,122500,1071508090,2070,2080,2080,2070,1114
20240913,122400,1069196530,2080,2080,2080,2080,1502
20240913,122300,1066072370,2080,2080,2080,2080,0
20240913,122200,1066072370,2080,2080,2080,2080,1
20240913,122100,1066070290,2075,2080,2080,2075,510
20240913,122000,1065011990,2080,2075,2080,2075,501
20240913,121900,1063972410,2080,2080,2080,2080,3338
20240913,121800,1057029370,2080,2075,2080,2075,31
20240913,121700,1056965040,2075,2075,2075,2075,227
20240913,121600,1056494015,2075,2075,2075,2075,24
20240913,121500,1056444215,2075,2075,2075,2075,943
20240913,121400,1054487490,2075,2075,2075,2075,0
20240913,121300,1054487490,2075,2075,2075,2075,240
20240913,121200,1053989490,2075,2080,2080,2075,10
20240913,121100,1053968735,2075,2075,2075,2075,300
20240913,121000,1053346235,2070,2070,2075,2070,564
20240913,120900,1052177755,2070,2075,2075,2070,5151
20240913,120800,1041515060,2070,2070,2070,2070,2230
20240913,120700,1036898960,2080,2075,2080,2075,2
20240913,120600,1036894805,2080,2080,2080,2070,503
20240913,120500,1035853550,2085,2085,2085,2085,0
20240913,120400,1035853550,2085,2085,2085,2085,1
20240913,120300,1035851465,2085,2085,2085,2085,0
20240913,120200,1035851465,2085,2085,2085,2085,6
20240913,120100,1035838955,2070,2070,2070,2070,0
20240913,120000,1035838955,2070,2070,2070,2070,501
20240913,115900,1034801885,2075,2075,2075,2075,0
20240913,115800,1034801885,2075,2075,2075,2075,1
20240913,115700,1034799810,2065,2070,2080,2065,10079
20240913,115600,1013942490,2075,2075,2075,2075,3004
20240913,115500,1007709190,2080,2085,2085,2080,1211
20240913,115400,1005189990,2075,2085,2085,2075,3510
20240913,115300,997902485,2080,2080,2080,2080,3146
20240913,115200,991358805,2080,2085,2085,2080,304
20240913,115100,990726480,2080,2080,2080,2080,223
20240913,115000,990262640,2090,2090,2090,2080,2297
20240913,114900,985484690,2090,2085,2090,2085,618
20240913,114800,984196155,2085,2085,2085,2085,886
20240913,114700,982348845,2085,2085,2085,2085,0
20240913,114600,982348845,2085,2085,2085,2085,100
20240913,114500,982140345,2080,2080,2080,2080,6911
20240913,114400,967765465,2085,2085,2085,2085,2732
20240913,114300,962069245,2090,2090,2090,2090,110
20240913,114200,961839345,2090,2090,2090,2090,12
20240913,114100,961814265,2090,2090,2090,2090,3033
20240913,114000,955475295,2105,2105,2105,2105,0
20240913,113900,955475295,2105,2105,2105,2105,0
20240913,113800,955475295,2105,2105,2105,2105,1002
20240913,113700,953366085,2090,2090,2090,2090,223
20240913,113600,952900015,2095,2110,2110,2095,373
20240913,113500,952118565,2095,2095,2095,2095,598
20240913,113400,950865755,2110,2110,2110,2110,1
20240913,113300,950863645,2110,2110,2110,2110,0
20240913,113200,950863645,2110,2100,2110,2095,193
20240913,113100,950457390,2100,2100,2100,2100,0
20240913,113000,950457390,2100,2100,2100,2100,1701
20240913,112900,946885290,2115,2115,2115,2115,11
20240913,112800,946862025,2105,2110,2115,2105,328
20240913,112700,946169990,2110,2115,2115,2110,102
20240913,112600,945954265,2115,2110,2115,2110,662
20240913,112500,944557060,2110,2110,2110,2110,1
20240913,112400,944554950,2110,2105,2110,2095,702
20240913,112300,943081265,2110,2105,2110,2105,676
20240913,112200,941657785,2105,2105,2105,2105,48
20240913,112100,941556745,2110,2105,2110,2105,267
20240913,112000,940993635,2110,2105,2110,2105,10
20240913,111900,940972560,2100,2110,2110,2100,6
20240913,111800,940959950,2110,2110,2110,2110,143
20240913,111700,940658220,2095,2100,2100,2095,45
20240913,111600,940563935,2095,2100,2100,2095,552
20240913,111500,939406985,2110,2100,2110,2100,81
20240913,111400,939236845,2100,2105,2110,2100,81
20240913,111300,939066435,2105,2110,2115,2105,338
20240913,111200,938353340,2115,2115,2115,2115,0
20240913,111100,938353340,2115,2115,2115,2115,98
20240913,111000,938146070,2115,2115,2115,2115,1
20240913,110900,938143955,2115,2110,2115,2110,6294
20240913,110800,924863380,2115,2115,2120,2115,700
20240913,110700,923382525,2120,2125,2125,2120,1793
20240913,110600,919581345,2120,2110,2120,2110,8574
20240913,110500,901437190,2110,2105,2110,2100,3744
20240913,110400,893547180,2105,2100,2105,2100,683
20240913,110300,892112380,2100,2105,2105,2100,3609
20240913,110200,884533110,2100,2100,2100,2100,6633
20240913,110100,870603810,2095,2095,2095,2095,1500
20240913,110000,867461310,2100,2100,2100,2100,565
20240913,105900,866274810,2100,2100,2100,2095,1158
20240913,105800,863846280,2100,2100,2100,2095,52
20240913,105700,863737330,2100,2095,2100,2095,885
20240913,105600,861883250,2095,2095,2095,2095,10
20240913,105500,861862300,2095,2095,2095,2090,740
20240913,105400,860313000,2090,2090,2090,2090,589
20240913,105300,859081990,2090,2090,2090,2090,8
20240913,105200,859065270,2090,2090,2090,2090,1
20240913,105100,859063180,2090,2090,2090,2090,257
20240913,105000,858526050,2090,2085,2090,2085,595
20240913,104900,857282510,2090,2085,2090,2085,921
20240913,104800,855360525,2080,2080,2080,2080,0
20240913,104700,855360525,2080,2080,2080,2080,0
20240913,104600,855360525,2080,2085,2085,2080,3001
20240913,104500,849106580,2090,2090,2090,2090,0
20240913,104400,849106580,2090,2090,2090,2090,511
20240913,104300,848038590,2085,2090,2090,2085,7
20240913,104200,848023965,2090,2090,2090,2090,659
20240913,104100,846646655,2095,2095,2095,2095,0
20240913,104000,846646655,2095,2095,2095,2095,293
20240913,103900,846032820,2090,2090,2090,2090,290
20240913,103800,845426720,2090,2085,2090,2085,1570
20240913,103700,842150510,2090,2090,2090,2090,0
20240913,103600,842150510,2090,2090,2090,2090,40
20240913,103500,842066910,2085,2090,2090,2085,2050
20240913,103400,837792410,2090,2090,2090,2090,8
20240913,103300,837775690,2090,2090,2090,2090,2008
20240913,103200,833578970,2090,2090,2090,2090,40
20240913,103100,833495370,2090,2085,2090,2085,4
20240913,103000,833487015,2085,2090,2090,2085,851
20240913,102900,831710775,2090,2090,2090,2090,450
20240913,102800,830770275,2090,2090,2090,2090,0
20240913,102700,830770275,2090,2090,2090,2090,0
20240913,102600,830770275,2090,2090,2090,2090,18
20240913,102500,830732655,2085,2085,2085,2085,449
20240913,102400,829796490,2085,2085,2090,2085,7
20240913,102300,829781890,2085,2085,2090,2085,519
20240913,102200,828699700,2090,2090,2090,2085,947
20240913,102100,826725185,2085,2090,2090,2085,554
20240913,102000,825570085,2090,2090,2095,2085,115
20240913,101900,825329735,2090,2090,2090,2090,68
20240913,101800,825187615,2095,2095,2095,2095,1
20240913,101700,825185520,2085,2085,2085,2085,6
20240913,101600,825173010,2090,2095,2100,2090,880
20240913,101500,823329670,2095,2095,2095,2095,0
20240913,101400,823329670,2095,2095,2095,2095,0
20240913,101300,823329670,2095,2095,2095,2095,0
20240913,101200,823329670,2095,2095,2095,2095,320
20240913,101100,822659270,2085,2095,2095,2085,36
20240913,101000,822584150,2085,2085,2095,2085,3916
20240913,100900,814417635,2090,2090,2090,2090,250
20240913,100800,813895135,2095,2095,2095,2095,5187
20240913,100700,803028370,2095,2090,2095,2090,3700
20240913,100600,795294370,2090,2090,2095,2090,51
20240913,100500,795187775,2090,2090,2095,2090,455
20240913,100400,794236070,2095,2095,2095,2090,1804
20240913,100300,790463740,2095,2095,2095,2095,500
20240913,100200,789416240,2100,2095,2100,2095,601
20240913,100100,788157140,2100,2095,2100,2095,2
20240913,100000,788152945,2095,2095,2095,2095,30
20240913,095900,788090095,2095,2095,2095,2095,15
20240913,095800,788058670,2095,2095,2095,2095,27
20240913,095700,788002105,2095,2095,2095,2095,557
20240913,095600,786835190,2100,2100,2100,2100,3
20240913,095500,786828890,2095,2095,2100,2090,1687
20240913,095400,783297120,2090,2100,2100,2090,2855
20240913,095300,777316390,2095,2095,2095,2095,1121
20240913,095200,774967895,2095,2095,2095,2095,0
20240913,095100,774967895,2095,2095,2095,2095,8
20240913,095000,774951135,2095,2100,2100,2095,4
20240913,094900,774942745,2100,2105,2105,2100,7038
20240913,094800,760162880,2100,2105,2105,2100,283
20240913,094700,759567305,2105,2095,2105,2095,2418
20240913,094600,754497955,2095,2100,2100,2095,501
20240913,094500,753448355,2100,2105,2105,2100,302
20240913,094400,752813645,2105,2100,2105,2095,2187
20240913,094300,748215225,2105,2105,2105,2105,1
20240913,094200,748213120,2100,2105,2105,2100,1897
20240913,094100,744228915,2115,2110,2115,2110,2003
20240913,094000,740002580,2115,2110,2115,2110,2007
20240913,093900,735767775,2110,2110,2110,2100,17
20240913,093800,735732005,2110,2110,2110,2110,955
20240913,093700,733716955,2110,2110,2110,2110,102
20240913,093600,733501735,2100,2110,2110,2100,4393
20240913,093500,724269885,2110,2115,2115,2105,3129
20240913,093400,717663220,2115,2110,2115,2110,1482
20240913,093300,714535170,2110,2100,2110,2100,1459
20240913,093200,711469260,2100,2105,2105,2100,2184
20240913,093100,706882360,2100,2105,2105,2100,3768
20240913,093000,698958015,2105,2110,2110,2105,494
20240913,092900,697917675,2110,2115,2115,2110,561
20240913,092800,696733200,2115,2105,2120,2105,3767
20240913,092700,688785515,2110,2105,2110,2105,311
20240913,092600,688129555,2110,2110,2110,2110,1039
20240913,092500,685937265,2110,2120,2120,2105,16785
20240913,092400,650502590,2120,2115,2120,2110,2135
20240913,092300,645982170,2120,2125,2130,2120,19014
20240913,092200,605623050,2125,2125,2125,2115,9319
20240913,092100,585867435,2115,2110,2130,2110,20819
20240913,092000,541686630,2110,2115,2115,2110,5910
20240913,091900,529201980,2115,2120,2120,2110,14166
20240913,091800,499294990,2120,2115,2120,2110,9698
20240913,091700,478801590,2110,2110,2115,2110,2607
20240913,091600,473300760,2115,2115,2120,2115,4666
20240913,091500,463427780,2115,2120,2120,2110,5392
20240913,091400,452014270,2120,2095,2125,2090,8596
20240913,091300,433827790,2095,2100,2100,2095,2786
20240913,091200,427984375,2100,2105,2110,2100,7140
20240913,091100,412964375,2115,2095,2115,2095,10192
20240913,091000,391566915,2100,2100,2105,2095,1899
20240913,090900,387582020,2100,2105,2105,2100,12696
20240913,090800,360910440,2105,2125,2125,2105,12592
20240913,090700,334338685,2125,2110,2125,2110,4667
20240913,090600,324472360,2110,2110,2115,2110,5725
20240913,090500,312377530,2115,2125,2125,2110,10106
20240913,090400,290995785,2130,2140,2140,2125,14521
20240913,090300,259986905,2140,2120,2140,2115,24154
20240913,090200,208511750,2120,2115,2130,2110,20045
20240913,090100,165919780,2115,2115,2120,2105,26852
20240913,090000,109221985,2120,2130,2135,2110,44705