stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,183300,3561510405,2425,2425,2425,2425,12452
20240911,183200,3561510405,2425,2425,2425,2425,0
20240911,183100,3561510405,2425,2425,2425,2425,0
20240911,183000,3561510405,2425,2425,2425,2425,0
20240911,182900,3561510405,2425,2425,2425,2425,0
20240911,182800,3561510405,2425,2425,2425,2425,0
20240911,182700,3561510405,2425,2425,2425,2425,0
20240911,182600,3561510405,2425,2425,2425,2425,0
20240911,182500,3561510405,2425,2425,2425,2425,0
20240911,182400,3561510405,2425,2425,2425,2425,0
20240911,182300,3561510405,2425,2425,2425,2425,0
20240911,182200,3561510405,2425,2425,2425,2425,0
20240911,182100,3561510405,2425,2425,2425,2425,0
20240911,182000,3561510405,2425,2425,2425,2425,0
20240911,181900,3561510405,2425,2425,2425,2425,0
20240911,181800,3561510405,2425,2425,2425,2425,0
20240911,181700,3561510405,2425,2425,2425,2425,0
20240911,181600,3561510405,2425,2425,2425,2425,0
20240911,181500,3561510405,2425,2425,2425,2425,0
20240911,181400,3561510405,2425,2425,2425,2425,0
20240911,181300,3561510405,2425,2425,2425,2425,0
20240911,181200,3561510405,2425,2425,2425,2425,0
20240911,181100,3561510405,2425,2425,2425,2425,0
20240911,181000,3561510405,2425,2425,2425,2425,0
20240911,180900,3561510405,2425,2425,2425,2425,0
20240911,180800,3561510405,2425,2425,2425,2425,0
20240911,180700,3561510405,2425,2425,2425,2425,0
20240911,180600,3561510405,2425,2425,2425,2425,0
20240911,180500,3561510405,2425,2425,2425,2425,0
20240911,180400,3561510405,2425,2425,2425,2425,0
20240911,180300,3561510405,2425,2425,2425,2425,12452
20240911,180200,3561510405,2425,2425,2425,2425,0
20240911,180100,3561510405,2425,2425,2425,2425,0
20240911,180000,3561510405,2425,2425,2425,2425,0
20240911,175900,3561510405,2425,2425,2425,2425,0
20240911,175800,3561510405,2425,2425,2425,2425,0
20240911,175700,3561510405,2425,2425,2425,2425,0
20240911,175600,3561510405,2425,2425,2425,2425,0
20240911,175500,3561510405,2425,2425,2425,2425,0
20240911,175400,3561510405,2425,2425,2425,2425,0
20240911,175300,3561510405,2425,2425,2425,2425,0
20240911,175200,3561510405,2425,2425,2425,2425,0
20240911,175100,3561510405,2425,2425,2425,2425,0
20240911,175000,3561510405,2425,2425,2425,2425,0
20240911,174900,3561510405,2425,2425,2425,2425,0
20240911,174800,3561510405,2425,2425,2425,2425,0
20240911,174700,3561510405,2425,2425,2425,2425,0
20240911,174600,3561510405,2425,2425,2425,2425,0
20240911,174500,3561510405,2425,2425,2425,2425,0
20240911,174400,3561510405,2425,2425,2425,2425,0
20240911,174300,3561510405,2425,2425,2425,2425,0
20240911,174200,3561510405,2425,2425,2425,2425,0
20240911,174100,3561510405,2425,2425,2425,2425,0
20240911,174000,3561510405,2425,2425,2425,2425,0
20240911,173900,3561510405,2425,2425,2425,2425,0
20240911,173800,3561510405,2425,2425,2425,2425,0
20240911,173700,3561510405,2425,2425,2425,2425,0
20240911,173600,3561510405,2425,2425,2425,2425,0
20240911,173500,3561510405,2425,2425,2425,2425,0
20240911,173400,3561510405,2425,2425,2425,2425,0
20240911,173300,3561510405,2425,2425,2425,2425,12452
20240911,173200,3561510405,2425,2425,2425,2425,0
20240911,173100,3561510405,2425,2425,2425,2425,0
20240911,173000,3561510405,2425,2425,2425,2425,0
20240911,172900,3561510405,2425,2425,2425,2425,0
20240911,172800,3561510405,2425,2425,2425,2425,0
20240911,172700,3561510405,2425,2425,2425,2425,0
20240911,172600,3561510405,2425,2425,2425,2425,0
20240911,172500,3561510405,2425,2425,2425,2425,0
20240911,172400,3561510405,2425,2425,2425,2425,0
20240911,172300,3561510405,2425,2425,2425,2425,0
20240911,172200,3561510405,2425,2425,2425,2425,0
20240911,172100,3561510405,2425,2425,2425,2425,0
20240911,172000,3561510405,2425,2425,2425,2425,0
20240911,171900,3561510405,2425,2425,2425,2425,0
20240911,171800,3561510405,2425,2425,2425,2425,0
20240911,171700,3561510405,2425,2425,2425,2425,0
20240911,171600,3561510405,2425,2425,2425,2425,0
20240911,171500,3561510405,2425,2425,2425,2425,0
20240911,171400,3561510405,2425,2425,2425,2425,0
20240911,171300,3561510405,2425,2425,2425,2425,0
20240911,171200,3561510405,2425,2425,2425,2425,0
20240911,171100,3561510405,2425,2425,2425,2425,0
20240911,171000,3561510405,2425,2425,2425,2425,0
20240911,170900,3561510405,2425,2425,2425,2425,0
20240911,170800,3561510405,2425,2425,2425,2425,0
20240911,170700,3561510405,2425,2425,2425,2425,0
20240911,170600,3561510405,2425,2425,2425,2425,0
20240911,170500,3561510405,2425,2425,2425,2425,0
20240911,170400,3561510405,2425,2425,2425,2425,0
20240911,170300,3561510405,2425,2425,2425,2425,12452
20240911,170200,3561510405,2425,2425,2425,2425,0
20240911,170100,3561510405,2425,2425,2425,2425,0
20240911,170000,3561510405,2425,2425,2425,2425,0
20240911,165900,3561510405,2425,2425,2425,2425,0
20240911,165800,3561510405,2425,2425,2425,2425,0
20240911,165700,3561510405,2425,2425,2425,2425,0
20240911,165600,3561510405,2425,2425,2425,2425,0
20240911,165500,3561510405,2425,2425,2425,2425,0
20240911,165400,3561510405,2425,2425,2425,2425,0
20240911,165300,3561510405,2425,2425,2425,2425,0
20240911,165200,3561510405,2425,2425,2425,2425,0
20240911,165100,3561510405,2425,2425,2425,2425,0
20240911,165000,3561510405,2425,2425,2425,2425,0
20240911,164900,3561510405,2425,2425,2425,2425,0
20240911,164800,3561510405,2425,2425,2425,2425,0
20240911,164700,3561510405,2425,2425,2425,2425,0
20240911,164600,3561510405,2425,2425,2425,2425,0
20240911,164500,3561510405,2425,2425,2425,2425,0
20240911,164400,3561510405,2425,2425,2425,2425,0
20240911,164300,3561510405,2425,2425,2425,2425,0
20240911,164200,3561510405,2425,2425,2425,2425,0
20240911,164100,3561510405,2425,2425,2425,2425,0
20240911,164000,3561510405,2425,2425,2425,2425,0
20240911,163900,3561510405,2425,2425,2425,2425,0
20240911,163800,3561510405,2425,2425,2425,2425,0
20240911,163700,3561510405,2425,2425,2425,2425,0
20240911,163600,3561510405,2425,2425,2425,2425,0
20240911,163500,3561510405,2425,2425,2425,2425,0
20240911,163400,3561510405,2425,2425,2425,2425,0
20240911,163300,3561510405,2425,2425,2425,2425,12452
20240911,163200,3561510405,2425,2425,2425,2425,0
20240911,163100,3561510405,2425,2425,2425,2425,0
20240911,163000,3561510405,2425,2425,2425,2425,0
20240911,162900,3561510405,2425,2425,2425,2425,0
20240911,162800,3561510405,2425,2425,2425,2425,0
20240911,162700,3561510405,2425,2425,2425,2425,0
20240911,162600,3561510405,2425,2425,2425,2425,0
20240911,162500,3561510405,2425,2425,2425,2425,0
20240911,162400,3561510405,2425,2425,2425,2425,0
20240911,162300,3561510405,2425,2425,2425,2425,0
20240911,162200,3561510405,2425,2425,2425,2425,0
20240911,162100,3561510405,2425,2425,2425,2425,0
20240911,162000,3561510405,2425,2425,2425,2425,0
20240911,161900,3561510405,2425,2425,2425,2425,0
20240911,161800,3561510405,2425,2425,2425,2425,0
20240911,161700,3561510405,2425,2425,2425,2425,0
20240911,161600,3561510405,2425,2425,2425,2425,0
20240911,161500,3561510405,2425,2425,2425,2425,0
20240911,161400,3561510405,2425,2425,2425,2425,0
20240911,161300,3561510405,2425,2425,2425,2425,0
20240911,161200,3561510405,2425,2425,2425,2425,0
20240911,161100,3561510405,2425,2425,2425,2425,0
20240911,161000,3561510405,2425,2425,2425,2425,0
20240911,160900,3561510405,2425,2425,2425,2425,0
20240911,160800,3561510405,2425,2425,2425,2425,0
20240911,160700,3561510405,2425,2425,2425,2425,0
20240911,160600,3561510405,2425,2425,2425,2425,0
20240911,160500,3561510405,2425,2425,2425,2425,0
20240911,160400,3561510405,2425,2425,2425,2425,0
20240911,160300,3561510405,2425,2425,2425,2425,12452
20240911,160200,3561510405,2425,2425,2425,2425,0
20240911,160100,3561510405,2425,2425,2425,2425,0
20240911,160000,3561510405,2425,2425,2425,2425,0
20240911,155900,3561510405,2425,2425,2425,2425,0
20240911,155800,3561510405,2425,2425,2425,2425,0
20240911,155700,3561510405,2425,2425,2425,2425,0
20240911,155600,3561510405,2425,2425,2425,2425,0
20240911,155500,3561510405,2425,2425,2425,2425,0
20240911,155400,3561510405,2425,2425,2425,2425,0
20240911,155300,3561510405,2425,2425,2425,2425,0
20240911,155200,3561510405,2425,2425,2425,2425,0
20240911,155100,3561510405,2425,2425,2425,2425,0
20240911,155000,3561510405,2425,2425,2425,2425,0
20240911,154900,3561510405,2425,2425,2425,2425,0
20240911,154800,3561510405,2425,2425,2425,2425,0
20240911,154700,3561510405,2425,2425,2425,2425,0
20240911,154600,3561510405,2425,2425,2425,2425,0
20240911,154500,3561510405,2425,2425,2425,2425,0
20240911,154400,3561510405,2425,2425,2425,2425,0
20240911,154300,3561510405,2425,2425,2425,2425,0
20240911,154200,3561510405,2425,2425,2425,2425,0
20240911,154100,3561510405,2425,2425,2425,2425,0
20240911,154000,3561510405,2425,2425,2425,2425,0
20240911,153900,3561510405,2425,2425,2425,2425,0
20240911,153800,3561510405,2425,2425,2425,2425,0
20240911,153700,3561510405,2425,2425,2425,2425,0
20240911,153600,3561510405,2425,2425,2425,2425,0
20240911,153500,3561510405,2425,2425,2425,2425,0
20240911,153400,3561510405,2425,2425,2425,2425,0
20240911,153300,3561510405,2425,2425,2425,2425,12452
20240911,153200,3561510405,2425,2425,2425,2425,0
20240911,153100,3561510405,2425,2425,2425,2425,0
20240911,153000,3561510405,2425,2425,2425,2425,12452
20240911,152900,3531314305,2450,2450,2450,2450,0
20240911,152800,3531314305,2450,2450,2450,2450,0
20240911,152700,3531314305,2450,2450,2450,2450,0
20240911,152600,3531314305,2450,2450,2450,2450,0
20240911,152500,3531314305,2450,2450,2450,2450,0
20240911,152400,3531314305,2450,2450,2450,2450,0
20240911,152300,3531314305,2450,2450,2450,2450,0
20240911,152200,3531314305,2450,2450,2450,2450,0
20240911,152100,3531314305,2450,2450,2450,2450,0
20240911,152000,3531314305,2450,2450,2450,2450,0
20240911,151900,3531314305,2450,2450,2455,2450,548
20240911,151800,3529971670,2450,2440,2455,2440,3621
20240911,151700,3521125545,2440,2435,2440,2435,1001
20240911,151600,3518688105,2440,2435,2440,2435,1060
20240911,151500,3516104205,2435,2440,2445,2435,330
20240911,151400,3515298995,2440,2440,2440,2440,1071
20240911,151300,3512685755,2440,2440,2440,2435,195
20240911,151200,3512210885,2440,2435,2440,2430,4467
20240911,151100,3501335010,2440,2445,2445,2440,106
20240911,151000,3501075860,2445,2445,2445,2440,641
20240911,150900,3499511745,2435,2440,2445,2435,263
20240911,150800,3498870030,2440,2440,2440,2435,2538
20240911,150700,3492677495,2435,2440,2440,2435,1058
20240911,150600,3490101260,2440,2435,2440,2430,3531
20240911,150500,3481503495,2440,2435,2440,2430,1384
20240911,150400,3478135940,2440,2435,2440,2435,185
20240911,150300,3477685375,2435,2440,2440,2430,36
20240911,150200,3477597570,2440,2435,2440,2430,354
20240911,150100,3476736190,2435,2430,2435,2430,1040
20240911,150000,3474206740,2435,2435,2435,2435,93
20240911,145900,3473980285,2435,2435,2440,2435,798
20240911,145800,3472034355,2425,2430,2435,2425,5330
20240911,145700,3459071785,2435,2435,2435,2435,107
20240911,145600,3458811240,2435,2435,2435,2430,252
20240911,145500,3458197625,2435,2435,2435,2430,552
20240911,145400,3456855135,2440,2440,2440,2440,0
20240911,145300,3456855135,2440,2440,2440,2440,5
20240911,145200,3456842935,2435,2435,2440,2435,809
20240911,145100,3454872995,2435,2435,2435,2435,0
20240911,145000,3454872995,2435,2435,2435,2435,107
20240911,144900,3454612450,2425,2440,2440,2425,3863
20240911,144800,3445239370,2435,2440,2440,2435,407
20240911,144700,3444248270,2435,2435,2435,2435,108
20240911,144600,3443985290,2440,2430,2440,2425,1612
20240911,144500,3440074900,2440,2435,2440,2435,44
20240911,144400,3439967750,2435,2435,2435,2435,5
20240911,144300,3439955575,2425,2435,2435,2425,797
20240911,144200,3438019480,2435,2435,2435,2435,706
20240911,144100,3436300370,2435,2435,2435,2435,59
20240911,144000,3436156705,2440,2440,2440,2430,7620
20240911,143900,3417613795,2445,2445,2445,2440,849
20240911,143800,3415537995,2445,2440,2445,2440,1291
20240911,143700,3412386925,2440,2440,2440,2440,841
20240911,143600,3410334885,2435,2430,2435,2430,741
20240911,143500,3408532030,2430,2425,2435,2425,2623
20240911,143400,3402162380,2430,2430,2430,2430,0
20240911,143300,3402162380,2430,2430,2430,2430,0
20240911,143200,3402162380,2430,2425,2430,2420,1668
20240911,143100,3398123340,2420,2425,2425,2420,1131
20240911,143000,3395386205,2425,2425,2425,2425,10
20240911,142900,3395361955,2430,2420,2430,2420,502
20240911,142800,3394147105,2430,2430,2430,2420,1119
20240911,142700,3391436260,2430,2425,2430,2425,6
20240911,142600,3391421690,2420,2440,2440,2420,2568
20240911,142500,3385183220,2435,2430,2435,2430,342
20240911,142400,3384351220,2430,2430,2430,2425,104
20240911,142300,3384098540,2425,2430,2430,2425,272
20240911,142200,3383437635,2430,2430,2430,2425,1379
20240911,142100,3380086915,2430,2430,2435,2415,3559
20240911,142000,3371465585,2425,2420,2425,2400,33232
20240911,141900,3291379520,2420,2435,2435,2420,11028
20240911,141800,3264553210,2440,2445,2445,2440,170
20240911,141700,3264138385,2440,2445,2445,2440,5021
20240911,141600,3251885815,2450,2450,2450,2445,66
20240911,141500,3251724365,2450,2445,2450,2445,136
20240911,141400,3251391810,2440,2440,2445,2440,7632
20240911,141300,3232769430,2445,2445,2445,2440,1180
20240911,141200,3229884335,2445,2440,2445,2440,57
20240911,141100,3229744995,2440,2445,2445,2440,723
20240911,141000,3227977765,2445,2445,2445,2445,380
20240911,140900,3227048665,2445,2450,2450,2445,706
20240911,140800,3225322485,2450,2450,2450,2450,504
20240911,140700,3224087685,2450,2450,2450,2450,1410
20240911,140600,3220633185,2445,2445,2450,2445,159
20240911,140500,3220244405,2450,2445,2450,2445,1190
20240911,140400,3217334820,2440,2445,2445,2435,3232
20240911,140300,3209448545,2440,2445,2445,2440,701
20240911,140200,3207738100,2445,2445,2445,2445,171
20240911,140100,3207320005,2450,2450,2450,2450,323
20240911,140000,3206528655,2445,2440,2445,2440,2883
20240911,135900,3199480950,2445,2450,2450,2445,2298
20240911,135800,3193855880,2455,2450,2455,2450,1135
20240911,135700,3191075100,2450,2445,2450,2445,57
20240911,135600,3190935705,2445,2445,2445,2445,162
20240911,135500,3190539615,2450,2450,2450,2450,605
20240911,135400,3189057365,2445,2450,2450,2445,4
20240911,135300,3189047570,2450,2445,2450,2445,163
20240911,135200,3188648235,2450,2445,2450,2445,1512
20240911,135100,3184946370,2445,2445,2445,2445,601
20240911,135000,3183476925,2445,2440,2445,2440,1687
20240911,134900,3179360200,2445,2450,2450,2445,1141
20240911,134800,3176565785,2450,2455,2455,2450,58
20240911,134700,3176423405,2455,2450,2455,2445,2254
20240911,134600,3170909805,2445,2445,2450,2445,431
20240911,134500,3169854465,2445,2445,2445,2440,7698
20240911,134400,3151033855,2440,2440,2445,2440,3024
20240911,134300,3143644220,2440,2445,2455,2440,2224
20240911,134200,3138207245,2445,2445,2445,2440,124
20240911,134100,3137904220,2445,2435,2445,2430,2208
20240911,134000,3132530175,2445,2445,2445,2430,9371
20240911,133900,3109658860,2445,2460,2460,2445,5422
20240911,133800,3096379200,2460,2455,2460,2455,2515
20240911,133700,3090204870,2455,2460,2460,2455,1052
20240911,133600,3087622205,2460,2460,2465,2460,1190
20240911,133500,3084694800,2465,2465,2465,2460,552
20240911,133400,3083336075,2465,2465,2465,2460,2448
20240911,133300,3077313485,2470,2465,2470,2465,130
20240911,133200,3076992700,2465,2460,2465,2460,4344
20240911,133100,3066305410,2460,2445,2460,2445,3703
20240911,133000,3057250345,2445,2450,2460,2445,14277
20240911,132900,3022302750,2450,2465,2470,2450,26159
20240911,132800,2958082605,2460,2465,2470,2460,6248
20240911,132700,2942681200,2465,2470,2475,2465,4539
20240911,132600,2931483755,2485,2470,2485,2465,1520
20240911,132500,2927735135,2485,2480,2485,2465,27101
20240911,132400,2860720315,2480,2480,2485,2480,253
20240911,132300,2860091650,2480,2490,2490,2480,26421
20240911,132200,2794325440,2490,2500,2500,2490,3248
20240911,132100,2786218815,2500,2495,2500,2495,678
20240911,132000,2784526480,2500,2500,2505,2495,34
20240911,131900,2784441480,2500,2500,2500,2500,300
20240911,131800,2783691480,2500,2495,2505,2495,10714
20240911,131700,2756959950,2500,2495,2505,2495,590
20240911,131600,2755486640,2505,2500,2505,2495,1642
20240911,131500,2751384115,2505,2510,2510,2495,1175
20240911,131400,2748451580,2515,2505,2515,2505,15
20240911,131300,2748413980,2505,2495,2505,2490,2140
20240911,131200,2743082570,2500,2500,2500,2500,2
20240911,131100,2743077570,2500,2495,2505,2495,588
20240911,131000,2741608290,2495,2500,2500,2495,123
20240911,130900,2741301025,2500,2495,2500,2495,44
20240911,130800,2741191215,2500,2500,2500,2500,405
20240911,130700,2740178715,2500,2495,2500,2490,4923
20240911,130600,2727903485,2500,2500,2505,2500,864
20240911,130500,2725743475,2505,2500,2505,2500,332
20240911,130400,2724912810,2500,2500,2500,2490,3732
20240911,130300,2715606605,2495,2500,2500,2495,1949
20240911,130200,2710738855,2495,2495,2500,2490,1203
20240911,130100,2707735110,2500,2495,2505,2495,2757
20240911,130000,2700847580,2495,2500,2500,2485,4094
20240911,125900,2690646210,2500,2495,2500,2485,12897
20240911,125800,2658575425,2495,2500,2500,2490,1197
20240911,125700,2655594860,2500,2495,2500,2490,3690
20240911,125600,2646399965,2500,2495,2500,2495,756
20240911,125500,2644513490,2500,2505,2510,2490,6077
20240911,125400,2629363535,2500,2510,2510,2500,4170
20240911,125300,2618911950,2510,2500,2510,2500,3174
20240911,125200,2610971715,2500,2495,2500,2490,2124
20240911,125100,2605678160,2495,2495,2500,2490,5244
20240911,125000,2592600230,2500,2490,2500,2485,3613
20240911,124900,2583599075,2490,2505,2510,2490,18949
20240911,124800,2536238970,2505,2525,2525,2505,6400
20240911,124700,2520160365,2525,2520,2525,2520,3766
20240911,124600,2510665015,2520,2515,2520,2510,5302
20240911,124500,2497336360,2510,2530,2535,2510,4932
20240911,124400,2484907105,2530,2510,2535,2510,10414
20240911,124300,2458694790,2510,2510,2520,2500,26351
20240911,124200,2392691145,2505,2505,2515,2505,29700
20240911,124100,2318221410,2515,2545,2550,2505,37197
20240911,124000,2224429335,2550,2565,2565,2530,81135
20240911,123900,2018834250,2555,2610,2610,2550,65063
20240911,123800,1850771250,2610,2615,2630,2600,14797
20240911,123700,1812118920,2615,2645,2645,2605,17551
20240911,123600,1766155330,2645,2590,2645,2585,14713
20240911,123500,1727612975,2590,2580,2605,2580,28843
20240911,123400,1652801485,2580,2625,2635,2570,45653
20240911,123300,1534130295,2640,2615,2645,2615,44611
20240911,123200,1416651190,2615,2620,2620,2610,922
20240911,123100,1414240115,2620,2635,2635,2620,358
20240911,123000,1413301975,2620,2630,2630,2620,74
20240911,122900,1413107695,2640,2630,2640,2620,5108
20240911,122800,1399717370,2640,2635,2640,2635,1507
20240911,122700,1395746415,2640,2635,2640,2635,28
20240911,122600,1395672625,2635,2635,2635,2635,0
20240911,122500,1395672625,2635,2645,2645,2635,545
20240911,122400,1394233260,2645,2635,2645,2635,3001
20240911,122300,1386315615,2630,2635,2635,2630,3902
20240911,122200,1376046385,2635,2635,2635,2635,935
20240911,122100,1373582660,2635,2635,2635,2625,3589
20240911,122000,1364145620,2635,2645,2645,2635,5928
20240911,121900,1348500800,2645,2640,2645,2640,9902
20240911,121800,1322323700,2640,2635,2645,2635,10673
20240911,121700,1294148980,2635,2645,2645,2635,2728
20240911,121600,1286950625,2640,2630,2640,2630,5036
20240911,121500,1273669075,2630,2635,2635,2625,9089
20240911,121400,1249768080,2635,2645,2645,2635,8454
20240911,121300,1227465815,2640,2645,2645,2640,4500
20240911,121200,1215571535,2645,2635,2645,2635,8001
20240911,121100,1194457715,2640,2640,2645,2635,14609
20240911,121000,1155846565,2640,2625,2645,2625,18471
20240911,120900,1107115745,2625,2640,2640,2625,409
20240911,120800,1106039720,2640,2610,2640,2610,26119
20240911,120700,1037430570,2605,2610,2610,2605,423
20240911,120600,1036328640,2610,2615,2615,2610,12
20240911,120500,1036297315,2605,2610,2610,2605,2057
20240911,120400,1030935450,2605,2610,2610,2605,1736
20240911,120300,1026404515,2610,2600,2610,2600,1960
20240911,120200,1021301640,2600,2600,2600,2600,773
20240911,120100,1019291840,2600,2600,2605,2600,125
20240911,120000,1018966835,2600,2600,2600,2600,228
20240911,115900,1018374035,2605,2605,2605,2605,0
20240911,115800,1018374035,2605,2605,2605,2600,2550
20240911,115700,1011739620,2605,2605,2605,2605,136
20240911,115600,1011385340,2615,2605,2615,2600,1056
20240911,115500,1008635965,2600,2600,2600,2600,41
20240911,115400,1008529365,2600,2600,2600,2600,0
20240911,115300,1008529365,2600,2600,2615,2600,4036
20240911,115200,998001625,2600,2605,2605,2600,327
20240911,115100,997149940,2605,2610,2610,2605,2204
20240911,115000,991406520,2610,2610,2610,2610,996
20240911,114900,988806960,2610,2610,2615,2610,316
20240911,114800,987982195,2610,2630,2630,2610,4400
20240911,114700,976474165,2620,2625,2625,2620,1803
20240911,114600,971747805,2640,2625,2640,2620,14083
20240911,114500,934628225,2635,2625,2635,2615,17530
20240911,114400,888648440,2615,2615,2630,2605,19789
20240911,114300,836771025,2615,2595,2615,2595,6303
20240911,114200,820388695,2590,2595,2595,2590,3048
20240911,114100,812492325,2595,2615,2615,2595,6660
20240911,114000,795180460,2605,2625,2625,2605,4045
20240911,113900,784598095,2625,2620,2625,2615,9002
20240911,113800,761018595,2620,2610,2620,2610,12900
20240911,113700,727259825,2610,2600,2610,2600,2409
20240911,113600,720983105,2600,2600,2600,2600,220
20240911,113500,720411105,2605,2605,2605,2605,294
20240911,113400,719645235,2600,2600,2600,2600,1310
20240911,113300,716239235,2605,2605,2605,2605,300
20240911,113200,715457735,2600,2600,2600,2600,3931
20240911,113100,705237135,2610,2610,2610,2610,0
20240911,113000,705237135,2610,2600,2610,2600,3148
20240911,112900,697042715,2600,2600,2600,2600,0
20240911,112800,697042715,2600,2600,2600,2600,0
20240911,112700,697042715,2600,2590,2600,2590,297
20240911,112600,696272685,2590,2590,2590,2590,4
20240911,112500,696262325,2595,2595,2595,2595,154
20240911,112400,695862695,2600,2600,2600,2600,409
20240911,112300,694799295,2600,2605,2610,2600,5926
20240911,112200,679359740,2605,2605,2605,2605,900
20240911,112100,677015240,2605,2595,2605,2595,6784
20240911,112000,659381975,2585,2585,2585,2585,20
20240911,111900,659330275,2590,2590,2590,2590,861
20240911,111800,657100285,2595,2595,2595,2595,0
20240911,111700,657100285,2595,2590,2595,2590,4125
20240911,111600,646406015,2580,2580,2580,2580,472
20240911,111500,645188255,2580,2585,2585,2580,3137
20240911,111400,637079410,2585,2595,2595,2585,866
20240911,111300,634837400,2595,2590,2595,2590,68
20240911,111200,634661185,2595,2595,2595,2595,10
20240911,111100,634635235,2595,2595,2595,2595,700
20240911,111000,632818735,2595,2595,2595,2595,11
20240911,110900,632790190,2595,2595,2595,2595,0
20240911,110800,632790190,2595,2595,2595,2595,0
20240911,110700,632790190,2595,2595,2595,2595,3400
20240911,110600,623967190,2595,2595,2595,2595,80
20240911,110500,623759590,2595,2595,2595,2585,466
20240911,110400,622551740,2585,2590,2590,2585,4140
20240911,110300,611849790,2590,2590,2590,2590,0
20240911,110200,611849790,2590,2590,2590,2590,0
20240911,110100,611849790,2590,2600,2605,2590,2091
20240911,110000,606402860,2600,2600,2600,2600,3741
20240911,105900,596676260,2600,2600,2600,2600,0
20240911,105800,596676260,2600,2600,2600,2590,963
20240911,105700,594176880,2595,2590,2595,2590,1342
20240911,105600,590697480,2600,2580,2600,2580,2647
20240911,105500,583844935,2580,2590,2590,2580,4253
20240911,105400,572863375,2600,2585,2600,2585,1529
20240911,105300,568907230,2585,2580,2585,2580,1320
20240911,105200,565501530,2585,2585,2585,2585,18
20240911,105100,565455000,2580,2585,2585,2580,1901
20240911,105000,560544545,2590,2585,2590,2585,292
20240911,104900,559789170,2590,2590,2590,2585,303
20240911,104800,559004535,2590,2600,2600,2590,1351
20240911,104700,555500130,2600,2605,2605,2600,992
20240911,104600,552919910,2605,2600,2610,2600,7618
20240911,104500,533078285,2605,2580,2605,2580,30097
20240911,104400,455035755,2570,2570,2570,2570,398
20240911,104300,454012895,2580,2565,2580,2565,3494
20240911,104200,445038480,2565,2555,2565,2555,423
20240911,104100,443956240,2555,2570,2570,2555,12
20240911,104000,443925490,2575,2550,2575,2545,7971
20240911,103900,423513850,2565,2565,2565,2565,2000
20240911,103800,418383850,2580,2550,2580,2530,22007
20240911,103700,361751585,2535,2535,2535,2535,900
20240911,103600,359470085,2550,2550,2550,2550,108
20240911,103500,359194685,2550,2555,2555,2535,655
20240911,103400,357534125,2535,2535,2535,2535,10
20240911,103300,357508775,2535,2550,2550,2535,1775
20240911,103200,352997260,2555,2545,2555,2545,562
20240911,103100,351566880,2545,2550,2555,2545,2501
20240911,103000,345194005,2555,2560,2560,2555,13026
20240911,102900,311856130,2560,2565,2570,2560,442
20240911,102800,310722600,2575,2565,2575,2565,316
20240911,102700,309912010,2565,2575,2575,2565,2772
20240911,102600,302801440,2580,2580,2580,2580,0
20240911,102500,302801440,2580,2580,2580,2580,1
20240911,102400,302798860,2570,2570,2570,2570,100
20240911,102300,302541860,2580,2580,2580,2580,0
20240911,102200,302541860,2580,2580,2580,2580,0
20240911,102100,302541860,2580,2580,2580,2580,0
20240911,102000,302541860,2580,2580,2580,2580,0
20240911,101900,302541860,2580,2565,2580,2565,1201
20240911,101800,299461280,2565,2580,2580,2565,203
20240911,101700,298940555,2570,2570,2580,2570,116
20240911,101600,298642415,2570,2580,2580,2570,1688
20240911,101500,294302255,2585,2570,2585,2570,685
20240911,101400,292541775,2585,2585,2585,2585,50
20240911,101300,292412525,2585,2585,2585,2585,200
20240911,101200,291895525,2585,2585,2585,2585,300
20240911,101100,291120025,2585,2585,2585,2585,7
20240911,101000,291101930,2585,2565,2585,2565,1230
20240911,100900,287944800,2570,2575,2585,2570,2128
20240911,100800,282475725,2585,2580,2585,2580,2
20240911,100700,282470560,2585,2585,2585,2585,0
20240911,100600,282470560,2585,2580,2585,2575,1030
20240911,100500,279818105,2585,2575,2585,2575,1627
20240911,100400,275618930,2575,2580,2580,2575,1856
20240911,100300,270836730,2585,2585,2585,2585,0
20240911,100200,270836730,2585,2575,2585,2575,76
20240911,100100,270640830,2585,2585,2585,2585,0
20240911,100000,270640830,2585,2575,2585,2575,1048
20240911,095900,267941930,2585,2585,2585,2585,0
20240911,095800,267941930,2585,2585,2585,2585,9
20240911,095700,267918665,2585,2585,2585,2585,0
20240911,095600,267918665,2585,2585,2585,2585,0
20240911,095500,267918665,2585,2585,2585,2585,0
20240911,095400,267918665,2585,2570,2585,2570,10
20240911,095300,267892950,2585,2585,2585,2585,100
20240911,095200,267634450,2585,2575,2585,2575,1541
20240911,095100,263666345,2575,2575,2575,2575,731
20240911,095000,261784020,2580,2575,2580,2575,769
20240911,094900,259801345,2580,2575,2580,2575,1851
20240911,094800,255032520,2580,2580,2580,2580,412
20240911,094700,253969560,2580,2585,2585,2580,3071
20240911,094600,246036455,2585,2595,2595,2585,2986
20240911,094500,238302700,2590,2590,2590,2590,1059
20240911,094400,235559890,2595,2590,2595,2590,2518
20240911,094300,229038265,2590,2590,2590,2590,162
20240911,094200,228618685,2590,2590,2590,2590,825
20240911,094100,226481935,2585,2580,2585,2580,2737
20240911,094000,219409810,2580,2575,2580,2575,1120
20240911,093900,216520710,2575,2575,2575,2575,40
20240911,093800,216417710,2580,2580,2580,2580,11
20240911,093700,216389330,2570,2570,2570,2570,121
20240911,093600,216078360,2570,2580,2580,2570,364
20240911,093500,215139680,2580,2570,2580,2570,2
20240911,093400,215134530,2575,2580,2580,2575,6004
20240911,093300,199672225,2580,2580,2580,2580,19
20240911,093200,199623205,2570,2580,2580,2570,15
20240911,093100,199584635,2580,2575,2580,2570,261
20240911,093000,198912890,2575,2575,2575,2575,68
20240911,092900,198737790,2575,2575,2575,2570,385
20240911,092800,197746465,2575,2565,2575,2565,102
20240911,092700,197484825,2575,2565,2575,2565,24
20240911,092600,197423255,2565,2565,2575,2565,1024
20240911,092500,194791685,2575,2565,2575,2565,501
20240911,092400,193506610,2565,2575,2575,2565,1056
20240911,092300,190787970,2575,2570,2575,2570,1029
20240911,092200,188140770,2560,2555,2570,2555,134
20240911,092100,187798190,2555,2555,2555,2555,506
20240911,092000,186505360,2570,2555,2570,2555,14
20240911,091900,186469560,2555,2560,2560,2550,1344
20240911,091800,183036770,2560,2560,2560,2560,3961
20240911,091700,172896610,2560,2575,2575,2560,682
20240911,091600,171147720,2575,2560,2575,2555,3118
20240911,091500,163181175,2555,2570,2580,2555,11283
20240911,091400,134199795,2580,2575,2580,2570,73
20240911,091300,134011850,2575,2575,2575,2575,215
20240911,091200,133458225,2575,2575,2585,2575,1354
20240911,091100,129971585,2575,2585,2585,2575,4243
20240911,091000,119024465,2585,2585,2590,2580,7562
20240911,090900,99454595,2580,2565,2580,2565,5546
20240911,090800,85184785,2570,2570,2570,2570,400
20240911,090700,84156785,2575,2565,2575,2565,335
20240911,090600,83297470,2565,2580,2580,2565,3898
20240911,090500,73277960,2580,2585,2590,2580,4037
20240911,090400,62846980,2580,2580,2585,2570,5304
20240911,090300,49174205,2590,2580,2595,2580,7883
20240911,090200,28778510,2580,2560,2580,2560,6935
20240911,090100,10925980,2560,2555,2560,2555,604
20240911,090000,9381740,2535,2530,2535,2530,3708