stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,183400,3873395055,2680,2680,2680,2680,20666
20240912,183300,3873395055,2680,2680,2680,2680,0
20240912,183200,3873395055,2680,2680,2680,2680,0
20240912,183100,3873395055,2680,2680,2680,2680,0
20240912,183000,3873395055,2680,2680,2680,2680,0
20240912,182900,3873395055,2680,2680,2680,2680,0
20240912,182800,3873395055,2680,2680,2680,2680,0
20240912,182700,3873395055,2680,2680,2680,2680,0
20240912,182600,3873395055,2680,2680,2680,2680,0
20240912,182500,3873395055,2680,2680,2680,2680,0
20240912,182400,3873395055,2680,2680,2680,2680,0
20240912,182300,3873395055,2680,2680,2680,2680,0
20240912,182200,3873395055,2680,2680,2680,2680,0
20240912,182100,3873395055,2680,2680,2680,2680,0
20240912,182000,3873395055,2680,2680,2680,2680,0
20240912,181900,3873395055,2680,2680,2680,2680,0
20240912,181800,3873395055,2680,2680,2680,2680,0
20240912,181700,3873395055,2680,2680,2680,2680,0
20240912,181600,3873395055,2680,2680,2680,2680,0
20240912,181500,3873395055,2680,2680,2680,2680,0
20240912,181400,3873395055,2680,2680,2680,2680,0
20240912,181300,3873395055,2680,2680,2680,2680,0
20240912,181200,3873395055,2680,2680,2680,2680,0
20240912,181100,3873395055,2680,2680,2680,2680,0
20240912,181000,3873395055,2680,2680,2680,2680,0
20240912,180900,3873395055,2680,2680,2680,2680,0
20240912,180800,3873395055,2680,2680,2680,2680,0
20240912,180700,3873395055,2680,2680,2680,2680,0
20240912,180600,3873395055,2680,2680,2680,2680,0
20240912,180500,3873395055,2680,2680,2680,2680,0
20240912,180400,3873395055,2680,2680,2680,2680,20666
20240912,180300,3873395055,2680,2680,2680,2680,0
20240912,180200,3873395055,2680,2680,2680,2680,0
20240912,180100,3873395055,2680,2680,2680,2680,0
20240912,180000,3873395055,2680,2680,2680,2680,0
20240912,175900,3873395055,2680,2680,2680,2680,0
20240912,175800,3873395055,2680,2680,2680,2680,0
20240912,175700,3873395055,2680,2680,2680,2680,0
20240912,175600,3873395055,2680,2680,2680,2680,0
20240912,175500,3873395055,2680,2680,2680,2680,0
20240912,175400,3873395055,2680,2680,2680,2680,0
20240912,175300,3873395055,2680,2680,2680,2680,0
20240912,175200,3873395055,2680,2680,2680,2680,0
20240912,175100,3873395055,2680,2680,2680,2680,0
20240912,175000,3873395055,2680,2680,2680,2680,0
20240912,174900,3873395055,2680,2680,2680,2680,0
20240912,174800,3873395055,2680,2680,2680,2680,0
20240912,174700,3873395055,2680,2680,2680,2680,0
20240912,174600,3873395055,2680,2680,2680,2680,0
20240912,174500,3873395055,2680,2680,2680,2680,0
20240912,174400,3873395055,2680,2680,2680,2680,0
20240912,174300,3873395055,2680,2680,2680,2680,0
20240912,174200,3873395055,2680,2680,2680,2680,0
20240912,174100,3873395055,2680,2680,2680,2680,0
20240912,174000,3873395055,2680,2680,2680,2680,0
20240912,173900,3873395055,2680,2680,2680,2680,0
20240912,173800,3873395055,2680,2680,2680,2680,0
20240912,173700,3873395055,2680,2680,2680,2680,0
20240912,173600,3873395055,2680,2680,2680,2680,0
20240912,173500,3873395055,2680,2680,2680,2680,0
20240912,173400,3873395055,2680,2680,2680,2680,20666
20240912,173300,3873395055,2680,2680,2680,2680,0
20240912,173200,3873395055,2680,2680,2680,2680,0
20240912,173100,3873395055,2680,2680,2680,2680,0
20240912,173000,3873395055,2680,2680,2680,2680,0
20240912,172900,3873395055,2680,2680,2680,2680,0
20240912,172800,3873395055,2680,2680,2680,2680,0
20240912,172700,3873395055,2680,2680,2680,2680,0
20240912,172600,3873395055,2680,2680,2680,2680,0
20240912,172500,3873395055,2680,2680,2680,2680,0
20240912,172400,3873395055,2680,2680,2680,2680,0
20240912,172300,3873395055,2680,2680,2680,2680,0
20240912,172200,3873395055,2680,2680,2680,2680,0
20240912,172100,3873395055,2680,2680,2680,2680,0
20240912,172000,3873395055,2680,2680,2680,2680,0
20240912,171900,3873395055,2680,2680,2680,2680,0
20240912,171800,3873395055,2680,2680,2680,2680,0
20240912,171700,3873395055,2680,2680,2680,2680,0
20240912,171600,3873395055,2680,2680,2680,2680,0
20240912,171500,3873395055,2680,2680,2680,2680,0
20240912,171400,3873395055,2680,2680,2680,2680,0
20240912,171300,3873395055,2680,2680,2680,2680,0
20240912,171200,3873395055,2680,2680,2680,2680,0
20240912,171100,3873395055,2680,2680,2680,2680,0
20240912,171000,3873395055,2680,2680,2680,2680,0
20240912,170900,3873395055,2680,2680,2680,2680,0
20240912,170800,3873395055,2680,2680,2680,2680,0
20240912,170700,3873395055,2680,2680,2680,2680,0
20240912,170600,3873395055,2680,2680,2680,2680,0
20240912,170500,3873395055,2680,2680,2680,2680,0
20240912,170400,3873395055,2680,2680,2680,2680,20666
20240912,170300,3873395055,2680,2680,2680,2680,0
20240912,170200,3873395055,2680,2680,2680,2680,0
20240912,170100,3873395055,2680,2680,2680,2680,0
20240912,170000,3873395055,2680,2680,2680,2680,0
20240912,165900,3873395055,2680,2680,2680,2680,0
20240912,165800,3873395055,2680,2680,2680,2680,0
20240912,165700,3873395055,2680,2680,2680,2680,0
20240912,165600,3873395055,2680,2680,2680,2680,0
20240912,165500,3873395055,2680,2680,2680,2680,0
20240912,165400,3873395055,2680,2680,2680,2680,0
20240912,165300,3873395055,2680,2680,2680,2680,0
20240912,165200,3873395055,2680,2680,2680,2680,0
20240912,165100,3873395055,2680,2680,2680,2680,0
20240912,165000,3873395055,2680,2680,2680,2680,0
20240912,164900,3873395055,2680,2680,2680,2680,0
20240912,164800,3873395055,2680,2680,2680,2680,0
20240912,164700,3873395055,2680,2680,2680,2680,0
20240912,164600,3873395055,2680,2680,2680,2680,0
20240912,164500,3873395055,2680,2680,2680,2680,0
20240912,164400,3873395055,2680,2680,2680,2680,0
20240912,164300,3873395055,2680,2680,2680,2680,0
20240912,164200,3873395055,2680,2680,2680,2680,0
20240912,164100,3873395055,2680,2680,2680,2680,0
20240912,164000,3873395055,2680,2680,2680,2680,0
20240912,163900,3873395055,2680,2680,2680,2680,0
20240912,163800,3873395055,2680,2680,2680,2680,0
20240912,163700,3873395055,2680,2680,2680,2680,0
20240912,163600,3873395055,2680,2680,2680,2680,0
20240912,163500,3873395055,2680,2680,2680,2680,0
20240912,163400,3873395055,2680,2680,2680,2680,20666
20240912,163300,3873395055,2680,2680,2680,2680,0
20240912,163200,3873395055,2680,2680,2680,2680,0
20240912,163100,3873395055,2680,2680,2680,2680,0
20240912,163000,3873395055,2680,2680,2680,2680,0
20240912,162900,3873395055,2680,2680,2680,2680,0
20240912,162800,3873395055,2680,2680,2680,2680,0
20240912,162700,3873395055,2680,2680,2680,2680,0
20240912,162600,3873395055,2680,2680,2680,2680,0
20240912,162500,3873395055,2680,2680,2680,2680,0
20240912,162400,3873395055,2680,2680,2680,2680,0
20240912,162300,3873395055,2680,2680,2680,2680,0
20240912,162200,3873395055,2680,2680,2680,2680,0
20240912,162100,3873395055,2680,2680,2680,2680,0
20240912,162000,3873395055,2680,2680,2680,2680,0
20240912,161900,3873395055,2680,2680,2680,2680,0
20240912,161800,3873395055,2680,2680,2680,2680,0
20240912,161700,3873395055,2680,2680,2680,2680,0
20240912,161600,3873395055,2680,2680,2680,2680,0
20240912,161500,3873395055,2680,2680,2680,2680,0
20240912,161400,3873395055,2680,2680,2680,2680,0
20240912,161300,3873395055,2680,2680,2680,2680,0
20240912,161200,3873395055,2680,2680,2680,2680,0
20240912,161100,3873395055,2680,2680,2680,2680,0
20240912,161000,3873395055,2680,2680,2680,2680,0
20240912,160900,3873395055,2680,2680,2680,2680,0
20240912,160800,3873395055,2680,2680,2680,2680,0
20240912,160700,3873395055,2680,2680,2680,2680,0
20240912,160600,3873395055,2680,2680,2680,2680,0
20240912,160500,3873395055,2680,2680,2680,2680,0
20240912,160400,3873395055,2680,2680,2680,2680,20666
20240912,160300,3873395055,2680,2680,2680,2680,0
20240912,160200,3873395055,2680,2680,2680,2680,0
20240912,160100,3873395055,2680,2680,2680,2680,0
20240912,160000,3873395055,2680,2680,2680,2680,0
20240912,155900,3873395055,2680,2680,2680,2680,0
20240912,155800,3873395055,2680,2680,2680,2680,0
20240912,155700,3873395055,2680,2680,2680,2680,0
20240912,155600,3873395055,2680,2680,2680,2680,0
20240912,155500,3873395055,2680,2680,2680,2680,0
20240912,155400,3873395055,2680,2680,2680,2680,0
20240912,155300,3873395055,2680,2680,2680,2680,0
20240912,155200,3873395055,2680,2680,2680,2680,0
20240912,155100,3873395055,2680,2680,2680,2680,0
20240912,155000,3873395055,2680,2680,2680,2680,0
20240912,154900,3873395055,2680,2680,2680,2680,0
20240912,154800,3873395055,2680,2680,2680,2680,0
20240912,154700,3873395055,2680,2680,2680,2680,0
20240912,154600,3873395055,2680,2680,2680,2680,0
20240912,154500,3873395055,2680,2680,2680,2680,0
20240912,154400,3873395055,2680,2680,2680,2680,0
20240912,154300,3873395055,2680,2680,2680,2680,0
20240912,154200,3873395055,2680,2680,2680,2680,0
20240912,154100,3873395055,2680,2680,2680,2680,0
20240912,154000,3873395055,2680,2680,2680,2680,0
20240912,153900,3873395055,2680,2680,2680,2680,0
20240912,153800,3873395055,2680,2680,2680,2680,0
20240912,153700,3873395055,2680,2680,2680,2680,0
20240912,153600,3873395055,2680,2680,2680,2680,0
20240912,153500,3873395055,2680,2680,2680,2680,0
20240912,153400,3873395055,2680,2680,2680,2680,20666
20240912,153300,3873395055,2680,2680,2680,2680,0
20240912,153200,3873395055,2680,2680,2680,2680,0
20240912,153100,3873395055,2680,2680,2680,2680,0
20240912,153000,3873395055,2680,2680,2680,2680,20666
20240912,152900,3818010175,2665,2665,2665,2665,0
20240912,152800,3818010175,2665,2665,2665,2665,0
20240912,152700,3818010175,2665,2665,2665,2665,0
20240912,152600,3818010175,2665,2665,2665,2665,0
20240912,152500,3818010175,2665,2665,2665,2665,0
20240912,152400,3818010175,2665,2665,2665,2665,0
20240912,152300,3818010175,2665,2665,2665,2665,0
20240912,152200,3818010175,2665,2665,2665,2665,0
20240912,152100,3818010175,2665,2665,2665,2665,0
20240912,152000,3818010175,2665,2665,2665,2665,0
20240912,151900,3818010175,2665,2665,2665,2655,4315
20240912,151800,3806527605,2660,2665,2670,2655,6730
20240912,151700,3788584170,2670,2665,2670,2665,2210
20240912,151600,3782688390,2670,2670,2675,2670,4918
20240912,151500,3769557325,2665,2670,2670,2665,12
20240912,151400,3769525320,2670,2670,2670,2670,3938
20240912,151300,3759010860,2670,2665,2670,2665,2503
20240912,151200,3752337865,2665,2660,2665,2660,1337
20240912,151100,3748780855,2660,2665,2670,2660,604
20240912,151000,3747173695,2660,2660,2660,2660,878
20240912,150900,3744838215,2660,2670,2670,2660,1160
20240912,150800,3741751235,2670,2670,2670,2670,5227
20240912,150700,3727795145,2660,2670,2670,2660,4770
20240912,150600,3715077440,2670,2665,2670,2665,2518
20240912,150500,3708363610,2665,2665,2665,2660,2749
20240912,150400,3701048490,2655,2665,2665,2655,3389
20240912,150300,3692042695,2660,2660,2660,2660,0
20240912,150200,3692042695,2660,2660,2665,2660,202
20240912,150100,3691505370,2660,2660,2660,2660,12
20240912,150000,3691473450,2660,2665,2665,2660,1167
20240912,145900,3688365920,2665,2655,2670,2655,9224
20240912,145800,3663809945,2655,2655,2655,2655,5072
20240912,145700,3650343785,2650,2650,2655,2650,460
20240912,145600,3649124275,2650,2650,2650,2650,37
20240912,145500,3649026225,2650,2650,2650,2650,1
20240912,145400,3649023575,2650,2655,2660,2650,1961
20240912,145300,3643817415,2655,2655,2655,2650,2679
20240912,145200,3636714670,2645,2655,2655,2645,3128
20240912,145100,3628441080,2655,2650,2655,2650,192
20240912,145000,3627932130,2650,2655,2655,2650,1787
20240912,144900,3623193850,2655,2655,2655,2655,20
20240912,144800,3623140750,2655,2655,2655,2655,341
20240912,144700,3622235395,2655,2655,2655,2655,30
20240912,144600,3622155745,2655,2660,2660,2655,245
20240912,144500,3621505265,2660,2660,2660,2660,0
20240912,144400,3621505265,2660,2655,2660,2655,887
20240912,144300,3619150275,2650,2650,2650,2650,435
20240912,144200,3617997525,2650,2655,2655,2650,536
20240912,144100,3616574620,2655,2655,2655,2655,598
20240912,144000,3614986930,2660,2660,2660,2660,11
20240912,143900,3614957670,2655,2655,2655,2655,151
20240912,143800,3614556765,2660,2655,2660,2655,789
20240912,143700,3612461720,2655,2655,2655,2655,48
20240912,143600,3612334280,2655,2660,2660,2655,204
20240912,143500,3611792640,2660,2660,2665,2660,1517
20240912,143400,3607757415,2660,2660,2660,2660,198
20240912,143300,3607230735,2660,2665,2665,2660,59
20240912,143200,3607073510,2665,2665,2665,2665,2
20240912,143100,3607068180,2665,2660,2665,2660,92
20240912,143000,3606823455,2665,2665,2665,2655,1817
20240912,142900,3601992665,2665,2665,2665,2655,1654
20240912,142800,3597596875,2665,2665,2665,2665,166
20240912,142700,3597154485,2665,2665,2670,2665,146
20240912,142600,3596764815,2665,2665,2670,2665,2433
20240912,142500,3590280230,2665,2665,2665,2665,241
20240912,142400,3589637965,2665,2665,2665,2665,28
20240912,142300,3589563345,2655,2665,2665,2655,531
20240912,142200,3588153400,2665,2665,2665,2655,869
20240912,142100,3585842710,2665,2660,2665,2660,3030
20240912,142000,3577782900,2660,2660,2660,2650,15
20240912,141900,3577743105,2650,2650,2650,2650,115
20240912,141800,3577438355,2650,2650,2650,2650,1012
20240912,141700,3574756555,2650,2655,2655,2650,104
20240912,141600,3574480570,2655,2660,2660,2655,270
20240912,141500,3573763045,2660,2660,2660,2650,1377
20240912,141400,3570100755,2660,2660,2660,2660,201
20240912,141300,3569566095,2645,2650,2650,2645,2153
20240912,141200,3563870650,2650,2660,2660,2650,75
20240912,141100,3563671630,2660,2655,2660,2655,123
20240912,141000,3563344620,2655,2655,2655,2645,892
20240912,140900,3560977430,2645,2655,2655,2645,1423
20240912,140800,3557202980,2650,2645,2650,2645,505
20240912,140700,3555865180,2645,2655,2655,2645,2128
20240912,140600,3550236235,2655,2650,2655,2645,2681
20240912,140500,3543131590,2650,2675,2675,2650,3643
20240912,140400,3533456000,2675,2670,2680,2665,1747
20240912,140300,3528776660,2670,2660,2685,2660,19785
20240912,140200,3475907485,2660,2650,2660,2650,2608
20240912,140100,3468992270,2650,2655,2655,2650,952
20240912,140000,3466465820,2655,2665,2665,2655,3964
20240912,135900,3455938530,2665,2660,2665,2660,600
20240912,135800,3454342525,2660,2665,2665,2660,2681
20240912,135700,3447210485,2660,2660,2660,2660,3030
20240912,135600,3439150685,2660,2650,2660,2650,6215
20240912,135500,3422659650,2650,2645,2650,2645,160
20240912,135400,3422235895,2645,2645,2645,2645,65
20240912,135300,3422063970,2650,2640,2650,2640,413
20240912,135200,3420969780,2640,2640,2645,2640,3477
20240912,135100,3411780450,2650,2640,2650,2640,162
20240912,135000,3411352100,2650,2645,2650,2645,265
20240912,134900,3410650350,2650,2635,2650,2635,2
20240912,134800,3410645065,2640,2650,2650,2640,1759
20240912,134700,3405997495,2645,2635,2650,2635,1034
20240912,134600,3403260585,2640,2640,2640,2640,193
20240912,134500,3402751065,2635,2640,2640,2635,192
20240912,134400,3402244645,2645,2640,2645,2640,1921
20240912,134300,3397166945,2645,2645,2645,2645,1
20240912,134200,3397164300,2635,2640,2645,2635,1961
20240912,134100,3391986460,2640,2645,2645,2640,1273
20240912,134000,3388625720,2650,2640,2650,2640,565
20240912,133900,3387131265,2640,2635,2640,2635,1373
20240912,133800,3383513125,2640,2635,2640,2635,208
20240912,133700,3382964045,2640,2640,2640,2640,447
20240912,133600,3381783965,2640,2640,2645,2640,76
20240912,133500,3381582955,2640,2630,2645,2630,287
20240912,133400,3380825410,2630,2630,2630,2630,6057
20240912,133300,3364895500,2630,2635,2645,2630,3270
20240912,133200,3356248290,2635,2635,2635,2635,1737
20240912,133100,3351671295,2635,2645,2645,2635,1275
20240912,133000,3348306790,2645,2650,2650,2645,158
20240912,132900,3347888815,2645,2645,2650,2645,171
20240912,132800,3347436515,2645,2645,2645,2645,1259
20240912,132700,3344106460,2650,2640,2650,2640,237
20240912,132600,3343480335,2645,2640,2645,2640,2980
20240912,132500,3335598240,2640,2640,2640,2640,9
20240912,132400,3335574480,2640,2640,2640,2640,10
20240912,132300,3335548080,2645,2645,2645,2640,2177
20240912,132200,3329799755,2645,2640,2645,2640,2
20240912,132100,3329794470,2640,2640,2640,2640,1406
20240912,132000,3326082630,2645,2650,2650,2645,162
20240912,131900,3325654135,2645,2650,2650,2645,190
20240912,131800,3325150900,2650,2650,2650,2650,549
20240912,131700,3323696050,2650,2645,2650,2645,107
20240912,131600,3323413030,2645,2645,2645,2645,79
20240912,131500,3323204075,2645,2645,2645,2645,104
20240912,131400,3322928995,2650,2645,2650,2645,6
20240912,131300,3322913120,2645,2650,2650,2645,1801
20240912,131200,3318141850,2650,2640,2650,2640,5564
20240912,131100,3303419465,2640,2640,2640,2640,0
20240912,131000,3303419465,2640,2630,2640,2630,2982
20240912,130900,3295576795,2630,2630,2630,2630,1
20240912,130800,3295574165,2640,2640,2640,2640,6
20240912,130700,3295558325,2630,2630,2630,2630,1
20240912,130600,3295555695,2640,2640,2640,2640,315
20240912,130500,3294724095,2645,2640,2645,2640,826
20240912,130400,3292542750,2640,2640,2640,2640,0
20240912,130300,3292542750,2640,2630,2640,2630,125
20240912,130200,3292213070,2630,2630,2630,2630,501
20240912,130100,3290895440,2630,2630,2630,2630,652
20240912,130000,3289180680,2640,2630,2640,2625,131
20240912,125900,3288835185,2640,2625,2640,2625,1131
20240912,125800,3285864530,2625,2630,2635,2625,727
20240912,125700,3283954575,2635,2635,2635,2635,5
20240912,125600,3283941400,2640,2635,2640,2635,2
20240912,125500,3283936125,2630,2640,2640,2630,12
20240912,125400,3283904545,2630,2640,2640,2630,2326
20240912,125300,3277786865,2640,2645,2645,2630,402
20240912,125200,3276724605,2645,2640,2645,2640,2
20240912,125100,3276719320,2650,2650,2650,2650,0
20240912,125000,3276719320,2650,2630,2650,2630,112
20240912,124900,3276424520,2630,2640,2640,2630,5215
20240912,124800,3262701800,2640,2645,2645,2640,3
20240912,124700,3262693875,2650,2650,2650,2650,55
20240912,124600,3262548125,2650,2650,2650,2650,388
20240912,124500,3261519925,2650,2630,2655,2630,11452
20240912,124400,3231266935,2630,2620,2630,2620,2
20240912,124300,3231261685,2620,2625,2625,2615,1330
20240912,124200,3227781325,2635,2635,2635,2635,0
20240912,124100,3227781325,2635,2635,2640,2635,607
20240912,124000,3226181425,2635,2625,2635,2625,290
20240912,123900,3225418800,2625,2625,2630,2625,855
20240912,123800,3223174420,2630,2625,2630,2625,1623
20240912,123700,3218910725,2630,2630,2630,2630,1060
20240912,123600,3216122925,2620,2620,2620,2620,0
20240912,123500,3216122925,2620,2620,2620,2620,10
20240912,123400,3216096725,2630,2620,2630,2620,342
20240912,123300,3215197315,2620,2620,2620,2620,316
20240912,123200,3214369395,2635,2620,2635,2620,552
20240912,123100,3212921640,2620,2625,2630,2620,3023
20240912,123000,3205001215,2630,2625,2630,2625,39
20240912,122900,3204898800,2620,2630,2630,2620,55
20240912,122800,3204754250,2630,2615,2630,2615,1434
20240912,122700,3200994730,2615,2630,2630,2595,22044
20240912,122600,3143611065,2630,2630,2630,2630,50
20240912,122500,3143479565,2625,2625,2630,2625,640
20240912,122400,3141799525,2625,2630,2630,2625,146
20240912,122300,3141416265,2620,2625,2630,2620,1189
20240912,122200,3138294385,2615,2615,2625,2615,103
20240912,122100,3138025020,2625,2620,2625,2615,1042
20240912,122000,3135294710,2620,2625,2625,2620,99
20240912,121900,3135035320,2625,2625,2625,2625,1
20240912,121800,3135032695,2620,2620,2620,2620,500
20240912,121700,3133722695,2625,2625,2625,2620,12
20240912,121600,3133691200,2625,2625,2625,2620,2038
20240912,121500,3128351610,2625,2630,2630,2610,5633
20240912,121400,3113643735,2630,2625,2630,2625,630
20240912,121300,3111987250,2625,2615,2625,2610,2418
20240912,121200,3105666705,2615,2615,2625,2615,2188
20240912,121100,3099944975,2630,2615,2630,2615,7
20240912,121000,3099926580,2635,2640,2640,2610,7683
20240912,120900,3079816215,2635,2630,2640,2630,3072
20240912,120800,3071734665,2615,2625,2625,2615,1366
20240912,120700,3068149905,2625,2625,2630,2610,1404
20240912,120600,3064470785,2625,2620,2625,2610,1669
20240912,120500,3060098825,2620,2625,2625,2610,3180
20240912,120400,3051793740,2625,2605,2625,2605,1295
20240912,120300,3048395950,2630,2630,2630,2630,0
20240912,120200,3048395950,2630,2615,2630,2605,8657
20240912,120100,3025786935,2630,2625,2630,2625,1236
20240912,120000,3022542290,2625,2620,2625,2615,3958
20240912,115900,3012189605,2625,2635,2640,2625,564
20240912,115800,3010706905,2615,2625,2640,2615,3601
20240912,115700,3001259030,2640,2640,2640,2640,2
20240912,115600,3001253750,2640,2620,2640,2615,1097
20240912,115500,2998370800,2620,2625,2625,2620,405
20240912,115400,2997309650,2625,2625,2625,2625,10
20240912,115300,2997283400,2635,2620,2635,2615,2157
20240912,115200,2991628540,2620,2625,2640,2620,2257
20240912,115100,2985706310,2625,2640,2640,2620,6697
20240912,115000,2968122165,2645,2635,2645,2630,1260
20240912,114900,2964799935,2650,2645,2650,2645,384
20240912,114800,2963784055,2645,2645,2645,2645,0
20240912,114700,2963784055,2645,2635,2645,2630,1134
20240912,114600,2960795615,2650,2650,2650,2650,0
20240912,114500,2960795615,2650,2640,2650,2635,1339
20240912,114400,2957266575,2650,2655,2655,2640,3313
20240912,114300,2948487080,2655,2645,2655,2645,2745
20240912,114200,2941213240,2650,2645,2650,2645,2326
20240912,114100,2935060735,2645,2640,2645,2635,1212
20240912,114000,2931860875,2635,2635,2645,2635,177
20240912,113900,2931393510,2635,2630,2645,2630,588
20240912,113800,2929844255,2635,2635,2635,2635,1046
20240912,113700,2927088045,2635,2635,2635,2635,1126
20240912,113600,2924121035,2645,2640,2645,2640,143
20240912,113500,2923743305,2645,2635,2645,2635,488
20240912,113400,2922454865,2650,2645,2650,2635,1463
20240912,113300,2918589735,2645,2630,2645,2630,2379
20240912,113200,2912330415,2635,2635,2635,2630,123
20240912,113100,2912006705,2630,2640,2640,2630,3984
20240912,113000,2901523640,2640,2645,2650,2640,3925
20240912,112900,2891161370,2640,2660,2660,2640,1411
20240912,112800,2887415605,2660,2640,2660,2640,2154
20240912,112700,2881699185,2640,2650,2655,2640,3834
20240912,112600,2871551080,2660,2655,2660,2650,437
20240912,112500,2870390325,2660,2655,2660,2650,784
20240912,112400,2868309015,2660,2650,2660,2645,1331
20240912,112300,2864781230,2650,2645,2655,2645,1831
20240912,112200,2859931500,2640,2635,2645,2635,1204
20240912,112100,2856753295,2650,2640,2650,2635,353
20240912,112000,2855819585,2635,2645,2645,2635,2795
20240912,111900,2848438655,2650,2635,2650,2635,5889
20240912,111800,2832921125,2630,2630,2630,2625,10140
20240912,111700,2806252975,2630,2625,2640,2625,3358
20240912,111600,2797412090,2625,2635,2645,2625,6907
20240912,111500,2779256140,2640,2645,2650,2640,53
20240912,111400,2779115955,2645,2650,2650,2635,7688
20240912,111300,2758847515,2650,2635,2650,2635,2662
20240912,111200,2751828815,2635,2650,2650,2630,9767
20240912,111100,2726107385,2635,2645,2650,2635,2531
20240912,111000,2719427330,2650,2640,2650,2635,3116
20240912,110900,2711206060,2650,2665,2665,2650,902
20240912,110800,2708810830,2665,2640,2665,2640,9543
20240912,110700,2683525215,2640,2645,2645,2640,3866
20240912,110600,2673307275,2645,2655,2660,2645,1131
20240912,110500,2670302360,2650,2655,2660,2650,2892
20240912,110400,2662624110,2655,2635,2655,2630,8047
20240912,110300,2641376805,2640,2645,2650,2635,8818
20240912,110200,2618083060,2645,2660,2660,2645,11930
20240912,110100,2586440310,2655,2655,2665,2655,5059
20240912,110000,2572992870,2655,2660,2670,2650,13938
20240912,105900,2535952205,2660,2675,2695,2660,50680
20240912,105800,2400041270,2675,2670,2680,2660,19696
20240912,105700,2347394245,2660,2635,2670,2630,9664
20240912,105600,2321765990,2645,2645,2655,2625,9104
20240912,105500,2297765005,2640,2635,2645,2630,15555
20240912,105400,2256778270,2640,2645,2645,2635,9477
20240912,105300,2231747940,2645,2640,2650,2630,22269
20240912,105200,2172963510,2645,2680,2685,2610,59738
20240912,105100,2014693380,2670,2685,2690,2660,99766
20240912,105000,1747482530,2670,2670,2670,2670,0
20240912,104900,1747482530,2670,2665,2670,2655,23166
20240912,104800,1685662760,2665,2640,2665,2640,49477
20240912,104700,1554415595,2640,2635,2640,2635,4150
20240912,104600,1543463070,2635,2635,2640,2630,3483
20240912,104500,1534283595,2635,2630,2640,2630,6331
20240912,104400,1517606390,2630,2620,2630,2620,1200
20240912,104300,1514460480,2620,2620,2620,2615,2211
20240912,104200,1508678545,2625,2630,2630,2625,1405
20240912,104100,1504984965,2630,2630,2630,2630,1068
20240912,104000,1502176125,2630,2620,2630,2620,2929
20240912,103900,1494496160,2620,2630,2630,2620,52
20240912,103800,1494359725,2610,2620,2635,2610,19667
20240912,103700,1442832745,2620,2610,2620,2610,158
20240912,103600,1442419585,2610,2615,2620,2610,5905
20240912,103500,1426981845,2620,2630,2630,2620,985
20240912,103400,1424398955,2630,2630,2630,2620,2263
20240912,103300,1418447515,2625,2610,2625,2610,11880
20240912,103200,1387299855,2610,2610,2610,2610,718
20240912,103100,1385425875,2610,2600,2610,2600,2645
20240912,103000,1378533765,2600,2600,2600,2590,4056
20240912,102900,1367991415,2600,2600,2600,2590,2243
20240912,102800,1362179285,2600,2590,2600,2590,939
20240912,102700,1359743265,2590,2600,2600,2590,1604
20240912,102600,1355585460,2605,2605,2605,2605,0
20240912,102500,1355585460,2605,2605,2605,2605,0
20240912,102400,1355585460,2605,2605,2605,2605,0
20240912,102300,1355585460,2605,2600,2605,2600,340
20240912,102200,1354701450,2605,2605,2605,2605,1151
20240912,102100,1351703095,2605,2600,2605,2595,1524
20240912,102000,1347742050,2605,2605,2610,2600,926
20240912,101900,1345330315,2600,2600,2600,2600,322
20240912,101800,1344493115,2600,2600,2600,2600,137
20240912,101700,1344136915,2605,2605,2605,2605,113
20240912,101600,1343842550,2595,2595,2595,2595,3
20240912,101500,1343834765,2595,2605,2605,2595,226
20240912,101400,1343247045,2605,2595,2605,2595,1450
20240912,101300,1339482460,2585,2585,2585,2585,409
20240912,101200,1338425195,2585,2595,2595,2585,314
20240912,101100,1337613495,2585,2590,2590,2585,409
20240912,101000,1336554260,2585,2590,2590,2585,34
20240912,100900,1336466215,2600,2600,2610,2595,6335
20240912,100800,1320007650,2600,2605,2605,2600,855
20240912,100700,1317784555,2605,2605,2610,2605,1463
20240912,100600,1313973435,2605,2610,2610,2600,3513
20240912,100500,1304822085,2610,2615,2615,2600,2864
20240912,100400,1297353605,2610,2610,2615,2605,7450
20240912,100300,1277899365,2610,2585,2610,2585,6447
20240912,100200,1261154895,2585,2590,2590,2585,521
20240912,100100,1259805610,2590,2585,2590,2585,21
20240912,100000,1259751275,2600,2580,2600,2580,3588
20240912,095900,1250463625,2580,2570,2580,2570,421
20240912,095800,1249379320,2570,2570,2570,2565,4297
20240912,095700,1238336655,2570,2555,2570,2555,820
20240912,095600,1236236755,2570,2570,2570,2570,364
20240912,095500,1235301275,2570,2570,2570,2570,34
20240912,095400,1235213895,2555,2570,2570,2555,4323
20240912,095300,1224135545,2565,2565,2565,2565,42
20240912,095200,1224027815,2570,2565,2570,2565,211
20240912,095100,1223486070,2580,2565,2580,2565,39
20240912,095000,1223386020,2580,2565,2580,2565,24
20240912,094900,1223324445,2565,2565,2565,2565,729
20240912,094800,1221454560,2565,2580,2580,2565,3646
20240912,094700,1212087285,2580,2575,2580,2575,165
20240912,094600,1211662315,2580,2575,2580,2575,1557
20240912,094500,1207653030,2575,2555,2575,2555,4226
20240912,094400,1196848090,2565,2565,2565,2565,2430
20240912,094300,1190615140,2570,2570,2570,2570,234
20240912,094200,1190013760,2575,2575,2575,2575,1
20240912,094100,1190011185,2565,2570,2570,2565,626
20240912,094000,1188405255,2570,2570,2570,2565,1019
20240912,093900,1185786515,2570,2575,2575,2570,740
20240912,093800,1183882720,2575,2580,2580,2575,189
20240912,093700,1183395185,2580,2580,2580,2580,20
20240912,093600,1183343585,2580,2565,2580,2565,1301
20240912,093500,1179999925,2565,2565,2565,2565,16
20240912,093400,1179958885,2570,2560,2570,2555,1299
20240912,093300,1176633750,2555,2560,2580,2555,1563
20240912,093200,1172624240,2580,2575,2580,2555,9431
20240912,093100,1148435945,2580,2580,2580,2580,221
20240912,093000,1147865765,2580,2570,2580,2570,1306
20240912,092900,1144508295,2570,2590,2590,2570,11191
20240912,092800,1115639250,2590,2600,2600,2590,8999
20240912,092700,1092287115,2600,2610,2610,2600,3998
20240912,092600,1081865105,2610,2635,2635,2610,19070
20240912,092500,1031897625,2635,2615,2635,2610,15901
20240912,092400,990196215,2615,2600,2620,2595,6858
20240912,092300,972273035,2595,2605,2615,2595,15534
20240912,092200,931883220,2615,2600,2615,2595,17874
20240912,092100,885243705,2600,2600,2605,2600,409
20240912,092000,884180300,2605,2600,2605,2595,3805
20240912,091900,874288030,2595,2565,2600,2565,11471
20240912,091800,844672500,2570,2575,2575,2570,1068
20240912,091700,841925515,2580,2590,2595,2580,2111
20240912,091600,836462115,2595,2575,2595,2575,2280
20240912,091500,830576905,2575,2585,2585,2575,2148
20240912,091400,825037025,2590,2580,2595,2580,2156
20240912,091300,819456225,2580,2580,2590,2580,3358
20240912,091200,810781885,2580,2600,2605,2580,14483
20240912,091100,773338495,2600,2600,2615,2595,11184
20240912,091000,744221310,2600,2575,2605,2560,24335
20240912,090900,681048590,2575,2580,2580,2550,8690
20240912,090800,658777040,2580,2610,2610,2560,15844
20240912,090700,617966595,2610,2545,2620,2540,60439
20240912,090600,461635935,2565,2545,2570,2540,6941
20240912,090500,443921530,2550,2560,2585,2550,12164
20240912,090400,412773005,2575,2540,2575,2540,10437
20240912,090300,386095285,2540,2515,2565,2515,51732
20240912,090200,254531350,2520,2515,2520,2500,15078
20240912,090100,216731020,2535,2465,2555,2465,72026
20240912,090000,35624215,2450,2430,2465,2425,13967