stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,183400,2509130550,2720,2720,2720,2720,3471
20240913,183300,2509130550,2720,2720,2720,2720,0
20240913,183200,2509130550,2720,2720,2720,2720,0
20240913,183100,2509130550,2720,2720,2720,2720,0
20240913,183000,2509130550,2720,2720,2720,2720,0
20240913,182900,2509130550,2720,2720,2720,2720,0
20240913,182800,2509130550,2720,2720,2720,2720,0
20240913,182700,2509130550,2720,2720,2720,2720,0
20240913,182600,2509130550,2720,2720,2720,2720,0
20240913,182500,2509130550,2720,2720,2720,2720,0
20240913,182400,2509130550,2720,2720,2720,2720,0
20240913,182300,2509130550,2720,2720,2720,2720,0
20240913,182200,2509130550,2720,2720,2720,2720,0
20240913,182100,2509130550,2720,2720,2720,2720,0
20240913,182000,2509130550,2720,2720,2720,2720,0
20240913,181900,2509130550,2720,2720,2720,2720,0
20240913,181800,2509130550,2720,2720,2720,2720,0
20240913,181700,2509130550,2720,2720,2720,2720,0
20240913,181600,2509130550,2720,2720,2720,2720,0
20240913,181500,2509130550,2720,2720,2720,2720,0
20240913,181400,2509130550,2720,2720,2720,2720,0
20240913,181300,2509130550,2720,2720,2720,2720,0
20240913,181200,2509130550,2720,2720,2720,2720,0
20240913,181100,2509130550,2720,2720,2720,2720,0
20240913,181000,2509130550,2720,2720,2720,2720,0
20240913,180900,2509130550,2720,2720,2720,2720,0
20240913,180800,2509130550,2720,2720,2720,2720,0
20240913,180700,2509130550,2720,2720,2720,2720,0
20240913,180600,2509130550,2720,2720,2720,2720,0
20240913,180500,2509130550,2720,2720,2720,2720,0
20240913,180400,2509130550,2720,2720,2720,2720,3471
20240913,180300,2509130550,2720,2720,2720,2720,0
20240913,180200,2509130550,2720,2720,2720,2720,0
20240913,180100,2509130550,2720,2720,2720,2720,0
20240913,180000,2509130550,2720,2720,2720,2720,0
20240913,175900,2509130550,2720,2720,2720,2720,0
20240913,175800,2509130550,2720,2720,2720,2720,0
20240913,175700,2509130550,2720,2720,2720,2720,0
20240913,175600,2509130550,2720,2720,2720,2720,0
20240913,175500,2509130550,2720,2720,2720,2720,0
20240913,175400,2509130550,2720,2720,2720,2720,0
20240913,175300,2509130550,2720,2720,2720,2720,0
20240913,175200,2509130550,2720,2720,2720,2720,0
20240913,175100,2509130550,2720,2720,2720,2720,0
20240913,175000,2509130550,2720,2720,2720,2720,0
20240913,174900,2509130550,2720,2720,2720,2720,0
20240913,174800,2509130550,2720,2720,2720,2720,0
20240913,174700,2509130550,2720,2720,2720,2720,0
20240913,174600,2509130550,2720,2720,2720,2720,0
20240913,174500,2509130550,2720,2720,2720,2720,0
20240913,174400,2509130550,2720,2720,2720,2720,0
20240913,174300,2509130550,2720,2720,2720,2720,0
20240913,174200,2509130550,2720,2720,2720,2720,0
20240913,174100,2509130550,2720,2720,2720,2720,0
20240913,174000,2509130550,2720,2720,2720,2720,0
20240913,173900,2509130550,2720,2720,2720,2720,0
20240913,173800,2509130550,2720,2720,2720,2720,0
20240913,173700,2509130550,2720,2720,2720,2720,0
20240913,173600,2509130550,2720,2720,2720,2720,0
20240913,173500,2509130550,2720,2720,2720,2720,0
20240913,173400,2509130550,2720,2720,2720,2720,3471
20240913,173300,2509130550,2720,2720,2720,2720,0
20240913,173200,2509130550,2720,2720,2720,2720,0
20240913,173100,2509130550,2720,2720,2720,2720,0
20240913,173000,2509130550,2720,2720,2720,2720,0
20240913,172900,2509130550,2720,2720,2720,2720,0
20240913,172800,2509130550,2720,2720,2720,2720,0
20240913,172700,2509130550,2720,2720,2720,2720,0
20240913,172600,2509130550,2720,2720,2720,2720,0
20240913,172500,2509130550,2720,2720,2720,2720,0
20240913,172400,2509130550,2720,2720,2720,2720,0
20240913,172300,2509130550,2720,2720,2720,2720,0
20240913,172200,2509130550,2720,2720,2720,2720,0
20240913,172100,2509130550,2720,2720,2720,2720,0
20240913,172000,2509130550,2720,2720,2720,2720,0
20240913,171900,2509130550,2720,2720,2720,2720,0
20240913,171800,2509130550,2720,2720,2720,2720,0
20240913,171700,2509130550,2720,2720,2720,2720,0
20240913,171600,2509130550,2720,2720,2720,2720,0
20240913,171500,2509130550,2720,2720,2720,2720,0
20240913,171400,2509130550,2720,2720,2720,2720,0
20240913,171300,2509130550,2720,2720,2720,2720,0
20240913,171200,2509130550,2720,2720,2720,2720,0
20240913,171100,2509130550,2720,2720,2720,2720,0
20240913,171000,2509130550,2720,2720,2720,2720,0
20240913,170900,2509130550,2720,2720,2720,2720,0
20240913,170800,2509130550,2720,2720,2720,2720,0
20240913,170700,2509130550,2720,2720,2720,2720,0
20240913,170600,2509130550,2720,2720,2720,2720,0
20240913,170500,2509130550,2720,2720,2720,2720,0
20240913,170400,2509130550,2720,2720,2720,2720,3471
20240913,170300,2509130550,2720,2720,2720,2720,0
20240913,170200,2509130550,2720,2720,2720,2720,0
20240913,170100,2509130550,2720,2720,2720,2720,0
20240913,170000,2509130550,2720,2720,2720,2720,0
20240913,165900,2509130550,2720,2720,2720,2720,0
20240913,165800,2509130550,2720,2720,2720,2720,0
20240913,165700,2509130550,2720,2720,2720,2720,0
20240913,165600,2509130550,2720,2720,2720,2720,0
20240913,165500,2509130550,2720,2720,2720,2720,0
20240913,165400,2509130550,2720,2720,2720,2720,0
20240913,165300,2509130550,2720,2720,2720,2720,0
20240913,165200,2509130550,2720,2720,2720,2720,0
20240913,165100,2509130550,2720,2720,2720,2720,0
20240913,165000,2509130550,2720,2720,2720,2720,0
20240913,164900,2509130550,2720,2720,2720,2720,0
20240913,164800,2509130550,2720,2720,2720,2720,0
20240913,164700,2509130550,2720,2720,2720,2720,0
20240913,164600,2509130550,2720,2720,2720,2720,0
20240913,164500,2509130550,2720,2720,2720,2720,0
20240913,164400,2509130550,2720,2720,2720,2720,0
20240913,164300,2509130550,2720,2720,2720,2720,0
20240913,164200,2509130550,2720,2720,2720,2720,0
20240913,164100,2509130550,2720,2720,2720,2720,0
20240913,164000,2509130550,2720,2720,2720,2720,0
20240913,163900,2509130550,2720,2720,2720,2720,0
20240913,163800,2509130550,2720,2720,2720,2720,0
20240913,163700,2509130550,2720,2720,2720,2720,0
20240913,163600,2509130550,2720,2720,2720,2720,0
20240913,163500,2509130550,2720,2720,2720,2720,0
20240913,163400,2509130550,2720,2720,2720,2720,3471
20240913,163300,2509130550,2720,2720,2720,2720,0
20240913,163200,2509130550,2720,2720,2720,2720,0
20240913,163100,2509130550,2720,2720,2720,2720,0
20240913,163000,2509130550,2720,2720,2720,2720,0
20240913,162900,2509130550,2720,2720,2720,2720,0
20240913,162800,2509130550,2720,2720,2720,2720,0
20240913,162700,2509130550,2720,2720,2720,2720,0
20240913,162600,2509130550,2720,2720,2720,2720,0
20240913,162500,2509130550,2720,2720,2720,2720,0
20240913,162400,2509130550,2720,2720,2720,2720,0
20240913,162300,2509130550,2720,2720,2720,2720,0
20240913,162200,2509130550,2720,2720,2720,2720,0
20240913,162100,2509130550,2720,2720,2720,2720,0
20240913,162000,2509130550,2720,2720,2720,2720,0
20240913,161900,2509130550,2720,2720,2720,2720,0
20240913,161800,2509130550,2720,2720,2720,2720,0
20240913,161700,2509130550,2720,2720,2720,2720,0
20240913,161600,2509130550,2720,2720,2720,2720,0
20240913,161500,2509130550,2720,2720,2720,2720,0
20240913,161400,2509130550,2720,2720,2720,2720,0
20240913,161300,2509130550,2720,2720,2720,2720,0
20240913,161200,2509130550,2720,2720,2720,2720,0
20240913,161100,2509130550,2720,2720,2720,2720,0
20240913,161000,2509130550,2720,2720,2720,2720,0
20240913,160900,2509130550,2720,2720,2720,2720,0
20240913,160800,2509130550,2720,2720,2720,2720,0
20240913,160700,2509130550,2720,2720,2720,2720,0
20240913,160600,2509130550,2720,2720,2720,2720,0
20240913,160500,2509130550,2720,2720,2720,2720,0
20240913,160400,2509130550,2720,2720,2720,2720,3471
20240913,160300,2509130550,2720,2720,2720,2720,0
20240913,160200,2509130550,2720,2720,2720,2720,0
20240913,160100,2509130550,2720,2720,2720,2720,0
20240913,160000,2509130550,2720,2720,2720,2720,0
20240913,155900,2509130550,2720,2720,2720,2720,0
20240913,155800,2509130550,2720,2720,2720,2720,0
20240913,155700,2509130550,2720,2720,2720,2720,0
20240913,155600,2509130550,2720,2720,2720,2720,0
20240913,155500,2509130550,2720,2720,2720,2720,0
20240913,155400,2509130550,2720,2720,2720,2720,0
20240913,155300,2509130550,2720,2720,2720,2720,0
20240913,155200,2509130550,2720,2720,2720,2720,0
20240913,155100,2509130550,2720,2720,2720,2720,0
20240913,155000,2509130550,2720,2720,2720,2720,0
20240913,154900,2509130550,2720,2720,2720,2720,0
20240913,154800,2509130550,2720,2720,2720,2720,0
20240913,154700,2509130550,2720,2720,2720,2720,0
20240913,154600,2509130550,2720,2720,2720,2720,0
20240913,154500,2509130550,2720,2720,2720,2720,0
20240913,154400,2509130550,2720,2720,2720,2720,0
20240913,154300,2509130550,2720,2720,2720,2720,0
20240913,154200,2509130550,2720,2720,2720,2720,0
20240913,154100,2509130550,2720,2720,2720,2720,0
20240913,154000,2509130550,2720,2720,2720,2720,0
20240913,153900,2509130550,2720,2720,2720,2720,0
20240913,153800,2509130550,2720,2720,2720,2720,0
20240913,153700,2509130550,2720,2720,2720,2720,0
20240913,153600,2509130550,2720,2720,2720,2720,0
20240913,153500,2509130550,2720,2720,2720,2720,0
20240913,153400,2509130550,2720,2720,2720,2720,3471
20240913,153300,2509130550,2720,2720,2720,2720,0
20240913,153200,2509130550,2720,2720,2720,2720,0
20240913,153100,2509130550,2720,2720,2720,2720,0
20240913,153000,2509130550,2720,2720,2720,2720,3471
20240913,152900,2499689430,2675,2675,2675,2675,0
20240913,152800,2499689430,2675,2675,2675,2675,0
20240913,152700,2499689430,2675,2675,2675,2675,0
20240913,152600,2499689430,2675,2675,2675,2675,0
20240913,152500,2499689430,2675,2675,2675,2675,0
20240913,152400,2499689430,2675,2675,2675,2675,0
20240913,152300,2499689430,2675,2675,2675,2675,0
20240913,152200,2499689430,2675,2675,2675,2675,0
20240913,152100,2499689430,2675,2675,2675,2675,0
20240913,152000,2499689430,2675,2675,2675,2675,0
20240913,151900,2499689430,2675,2685,2685,2675,6061
20240913,151800,2483459350,2680,2680,2690,2680,2396
20240913,151700,2477028020,2690,2685,2690,2680,2102
20240913,151600,2471392750,2700,2695,2700,2685,44
20240913,151500,2471274200,2680,2695,2695,2675,6153
20240913,151400,2454780590,2700,2700,2700,2700,200
20240913,151300,2454240590,2700,2700,2700,2700,0
20240913,151200,2454240590,2700,2700,2700,2700,618
20240913,151100,2452571990,2700,2690,2700,2680,6080
20240913,151000,2436242320,2690,2690,2690,2690,2566
20240913,150900,2429339780,2700,2695,2700,2690,601
20240913,150800,2427719590,2700,2700,2700,2700,2020
20240913,150700,2422265590,2700,2700,2700,2700,3
20240913,150600,2422257490,2700,2700,2700,2695,6653
20240913,150500,2404302655,2700,2700,2700,2700,561
20240913,150400,2402787955,2720,2695,2720,2695,3140
20240913,150300,2394310300,2695,2700,2700,2695,2859
20240913,150200,2386594655,2705,2700,2705,2700,1668
20240913,150100,2382087075,2700,2705,2705,2700,47
20240913,150000,2381959990,2700,2700,2705,2690,809
20240913,145900,2379775300,2695,2695,2695,2690,38
20240913,145800,2379672945,2695,2695,2695,2690,222
20240913,145700,2379075630,2695,2700,2700,2695,4010
20240913,145600,2368258680,2710,2700,2710,2695,3056
20240913,145500,2360022525,2700,2725,2725,2700,4120
20240913,145400,2348877575,2715,2715,2715,2715,3102
20240913,145300,2340455645,2715,2720,2725,2715,615
20240913,145200,2338782025,2710,2720,2720,2710,2645
20240913,145100,2331603975,2720,2720,2725,2720,220
20240913,145000,2331005185,2720,2730,2735,2715,2754
20240913,144900,2323499385,2730,2750,2755,2730,11479
20240913,144800,2291978695,2750,2720,2750,2715,9504
20240913,144700,2265915000,2725,2730,2730,2715,3476
20240913,144600,2256457685,2730,2730,2730,2725,4071
20240913,144500,2245344210,2730,2730,2730,2730,156
20240913,144400,2244918330,2735,2735,2735,2735,205
20240913,144300,2244357655,2735,2730,2740,2725,2574
20240913,144200,2237315425,2715,2720,2725,2715,8756
20240913,144100,2213467870,2720,2725,2730,2720,1142
20240913,144000,2210352380,2725,2720,2725,2720,2908
20240913,143900,2202430020,2720,2715,2720,2715,3259
20240913,143800,2193569505,2715,2715,2720,2715,452
20240913,143700,2192342320,2715,2715,2715,2715,0
20240913,143600,2192342320,2715,2715,2715,2715,500
20240913,143500,2190984820,2715,2715,2715,2715,1000
20240913,143400,2188269820,2720,2710,2720,2710,384
20240913,143300,2187229070,2720,2715,2720,2710,574
20240913,143200,2185670660,2715,2710,2715,2710,2266
20240913,143100,2179522625,2710,2695,2710,2695,1327
20240913,143000,2175930775,2705,2705,2705,2705,205
20240913,142900,2175376250,2705,2690,2705,2690,2085
20240913,142800,2169750245,2690,2690,2690,2690,902
20240913,142700,2167323865,2700,2700,2700,2700,2
20240913,142600,2167318465,2690,2690,2690,2690,3000
20240913,142500,2159248465,2690,2695,2695,2690,306
20240913,142400,2158424800,2695,2695,2695,2695,95
20240913,142300,2158168775,2695,2695,2695,2695,100
20240913,142200,2157899275,2695,2695,2695,2695,0
20240913,142100,2157899275,2695,2695,2695,2695,1000
20240913,142000,2155204275,2690,2690,2690,2690,1731
20240913,141900,2150547885,2690,2690,2690,2690,0
20240913,141800,2150547885,2690,2690,2690,2690,15
20240913,141700,2150507535,2685,2685,2685,2685,0
20240913,141600,2150507535,2685,2680,2685,2680,717
20240913,141500,2148583055,2680,2680,2680,2680,0
20240913,141400,2148583055,2680,2680,2680,2680,0
20240913,141300,2148583055,2680,2680,2680,2680,4
20240913,141200,2148572335,2680,2680,2680,2680,10
20240913,141100,2148545535,2680,2680,2680,2680,0
20240913,141000,2148545535,2680,2680,2680,2680,0
20240913,140900,2148545535,2680,2680,2680,2680,2000
20240913,140800,2143185535,2675,2675,2675,2675,0
20240913,140700,2143185535,2675,2675,2680,2675,7
20240913,140600,2143166805,2675,2675,2675,2675,1093
20240913,140500,2140243030,2670,2670,2670,2670,837
20240913,140400,2138008240,2670,2670,2670,2670,0
20240913,140300,2138008240,2670,2665,2670,2665,27
20240913,140200,2137936180,2675,2675,2675,2675,12
20240913,140100,2137904080,2665,2665,2665,2665,181
20240913,140000,2137421715,2675,2670,2675,2670,500
20240913,135900,2136086215,2670,2665,2670,2665,1380
20240913,135800,2132406015,2665,2665,2665,2665,1
20240913,135700,2132403350,2680,2680,2680,2680,521
20240913,135600,2131007070,2680,2680,2680,2680,0
20240913,135500,2131007070,2680,2680,2680,2680,0
20240913,135400,2131007070,2680,2680,2680,2680,580
20240913,135300,2129452670,2680,2680,2680,2655,5128
20240913,135200,2115789295,2680,2680,2680,2680,100
20240913,135100,2115521295,2685,2685,2685,2685,0
20240913,135000,2115521295,2685,2670,2685,2670,51
20240913,134900,2115385110,2670,2670,2670,2670,2
20240913,134800,2115379770,2690,2690,2690,2690,0
20240913,134700,2115379770,2690,2690,2690,2690,0
20240913,134600,2115379770,2690,2670,2690,2670,195
20240913,134500,2114856480,2690,2690,2690,2690,0
20240913,134400,2114856480,2690,2690,2690,2690,27
20240913,134300,2114783850,2690,2690,2690,2690,0
20240913,134200,2114783850,2690,2680,2690,2680,101
20240913,134100,2114513160,2680,2675,2680,2675,300
20240913,134000,2113709660,2660,2660,2660,2660,1000
20240913,133900,2111049660,2660,2660,2660,2660,10
20240913,133800,2111023060,2680,2680,2680,2680,0
20240913,133700,2111023060,2680,2680,2680,2680,0
20240913,133600,2111023060,2680,2680,2680,2680,0
20240913,133500,2111023060,2680,2665,2680,2660,1511
20240913,133400,2106998580,2670,2670,2670,2670,950
20240913,133300,2104462080,2680,2670,2680,2670,429
20240913,133200,2103312860,2680,2680,2680,2680,38
20240913,133100,2103211020,2680,2680,2680,2680,0
20240913,133000,2103211020,2680,2670,2680,2670,52
20240913,132900,2103072170,2670,2670,2670,2670,1
20240913,132800,2103069500,2660,2660,2660,2655,1548
20240913,132700,2098952870,2655,2655,2655,2645,714
20240913,132600,2097059560,2650,2660,2660,2650,8506
20240913,132500,2074479095,2665,2680,2680,2665,4931
20240913,132400,2061316895,2675,2680,2680,2675,1103
20240913,132300,2058366120,2675,2685,2685,2675,3990
20240913,132200,2047672020,2685,2700,2700,2685,776
20240913,132100,2045586810,2685,2690,2690,2685,2287
20240913,132000,2039435715,2690,2705,2705,2690,1073
20240913,131900,2036544565,2700,2700,2700,2700,0
20240913,131800,2036544565,2700,2695,2700,2695,1854
20240913,131700,2031543185,2695,2695,2695,2695,1010
20240913,131600,2028821235,2695,2685,2695,2685,14
20240913,131500,2028783635,2695,2695,2695,2695,1814
20240913,131400,2023894905,2695,2695,2695,2695,1
20240913,131300,2023892210,2685,2685,2685,2685,0
20240913,131200,2023892210,2685,2685,2685,2685,0
20240913,131100,2023892210,2685,2685,2685,2685,0
20240913,131000,2023892210,2685,2685,2685,2685,20
20240913,130900,2023838510,2685,2685,2685,2685,0
20240913,130800,2023838510,2685,2685,2685,2685,10
20240913,130700,2023811660,2685,2685,2685,2685,113
20240913,130600,2023508255,2685,2675,2685,2675,1045
20240913,130500,2020702450,2680,2675,2680,2675,44321
20240913,130400,1902108105,2680,2680,2680,2680,2132
20240913,130300,1896394345,2680,2680,2680,2680,0
20240913,130200,1896394345,2680,2680,2680,2680,1911
20240913,130100,1891272865,2680,2675,2680,2675,120
20240913,130000,1890951615,2675,2675,2680,2675,161
20240913,125900,1890520935,2675,2680,2680,2675,4685
20240913,125800,1877980935,2680,2680,2680,2680,0
20240913,125700,1877980935,2680,2680,2680,2680,167
20240913,125600,1877533375,2685,2680,2685,2680,531
20240913,125500,1876110135,2680,2680,2680,2680,1388
20240913,125400,1872390295,2680,2680,2680,2680,0
20240913,125300,1872390295,2680,2685,2685,2680,1111
20240913,125200,1869410765,2690,2690,2690,2690,1
20240913,125100,1869408075,2700,2700,2700,2700,0
20240913,125000,1869408075,2700,2700,2700,2690,117
20240913,124900,1869092250,2700,2700,2700,2700,1
20240913,124800,1869089550,2685,2695,2695,2685,2350
20240913,124700,1862778960,2690,2690,2690,2690,190
20240913,124600,1862267860,2705,2695,2705,2695,1341
20240913,124500,1858640735,2710,2710,2710,2695,1221
20240913,124400,1855345715,2715,2680,2715,2680,36792
20240913,124300,1756736090,2680,2680,2680,2680,100
20240913,124200,1756468090,2680,2680,2680,2680,422
20240913,124100,1755337130,2685,2685,2685,2680,4750
20240913,124000,1742583415,2680,2690,2690,2680,18379
20240913,123900,1693263670,2695,2695,2695,2695,146
20240913,123800,1692870200,2695,2695,2695,2695,622
20240913,123700,1691193910,2700,2700,2700,2700,0
20240913,123600,1691193910,2700,2700,2700,2700,0
20240913,123500,1691193910,2700,2700,2700,2700,719
20240913,123400,1689252610,2700,2705,2705,2700,55
20240913,123300,1689104085,2705,2705,2705,2705,0
20240913,123200,1689104085,2705,2705,2705,2705,0
20240913,123100,1689104085,2705,2705,2705,2705,1
20240913,123000,1689101380,2705,2705,2705,2705,8
20240913,122900,1689079740,2710,2710,2710,2710,0
20240913,122800,1689079740,2710,2710,2710,2710,502
20240913,122700,1687719320,2705,2710,2710,2705,75
20240913,122600,1687516415,2705,2705,2705,2705,0
20240913,122500,1687516415,2705,2705,2705,2705,49
20240913,122400,1687383870,2700,2695,2700,2695,470
20240913,122300,1686117055,2705,2705,2705,2705,0
20240913,122200,1686117055,2705,2705,2705,2705,0
20240913,122100,1686117055,2705,2705,2705,2705,0
20240913,122000,1686117055,2705,2705,2705,2705,1
20240913,121900,1686114350,2695,2695,2695,2695,0
20240913,121800,1686114350,2695,2695,2695,2695,26
20240913,121700,1686044280,2695,2695,2695,2695,0
20240913,121600,1686044280,2695,2695,2695,2690,540
20240913,121500,1684589690,2695,2695,2695,2695,245
20240913,121400,1683929415,2695,2695,2710,2695,2023
20240913,121300,1678477415,2695,2695,2695,2695,124
20240913,121200,1678143235,2695,2695,2695,2695,1342
20240913,121100,1674526545,2710,2710,2710,2710,0
20240913,121000,1674526545,2710,2710,2710,2710,0
20240913,120900,1674526545,2710,2710,2710,2710,10
20240913,120800,1674499445,2710,2710,2710,2710,2
20240913,120700,1674494025,2710,2710,2710,2710,1
20240913,120600,1674491315,2690,2705,2705,2690,2110
20240913,120500,1668809770,2705,2705,2705,2705,0
20240913,120400,1668809770,2705,2705,2705,2705,7
20240913,120300,1668790835,2705,2710,2710,2705,1001
20240913,120200,1666082990,2715,2715,2715,2715,0
20240913,120100,1666082990,2715,2715,2715,2715,0
20240913,120000,1666082990,2715,2715,2715,2715,0
20240913,115900,1666082990,2715,2715,2715,2715,1
20240913,115800,1666080275,2710,2710,2710,2710,1
20240913,115700,1666077565,2710,2710,2710,2710,1
20240913,115600,1666074855,2715,2710,2715,2690,5289
20240913,115500,1651813425,2705,2705,2705,2705,2799
20240913,115400,1644242130,2685,2690,2700,2685,1971
20240913,115300,1638924355,2690,2690,2690,2690,700
20240913,115200,1637041355,2690,2695,2695,2690,5609
20240913,115100,1621941770,2695,2700,2700,2695,118
20240913,115000,1621623570,2700,2705,2705,2695,390
20240913,114900,1620572485,2700,2700,2700,2695,406
20240913,114800,1619478295,2700,2700,2700,2700,16
20240913,114700,1619435095,2705,2700,2705,2700,303
20240913,114600,1618616950,2705,2705,2705,2705,0
20240913,114500,1618616950,2705,2700,2710,2700,477
20240913,114400,1617326825,2700,2700,2700,2695,5020
20240913,114300,1603777925,2700,2705,2705,2700,9063
20240913,114200,1579297395,2705,2710,2710,2705,1184
20240913,114100,1576088905,2710,2720,2720,2710,501
20240913,114000,1574730550,2720,2720,2720,2720,10
20240913,113900,1574703350,2725,2725,2725,2725,50
20240913,113800,1574567100,2730,2725,2730,2725,2
20240913,113700,1574561645,2725,2720,2725,2720,60
20240913,113600,1574398440,2725,2725,2725,2725,10
20240913,113500,1574371190,2725,2725,2725,2725,395
20240913,113400,1573294815,2730,2725,2730,2725,86
20240913,113300,1573060040,2730,2720,2730,2720,3
20240913,113200,1573051865,2730,2730,2730,2730,0
20240913,113100,1573051865,2730,2730,2730,2730,0
20240913,113000,1573051865,2730,2730,2730,2730,0
20240913,112900,1573051865,2730,2730,2730,2730,0
20240913,112800,1573051865,2730,2715,2730,2715,23
20240913,112700,1572989390,2715,2720,2720,2715,10
20240913,112600,1572962195,2720,2715,2720,2715,1084
20240913,112500,1570014580,2715,2715,2715,2710,2300
20240913,112400,1563770160,2720,2720,2720,2720,0
20240913,112300,1563770160,2720,2725,2725,2720,63
20240913,112200,1563598795,2725,2725,2725,2725,2343
20240913,112100,1557214120,2730,2730,2730,2730,52
20240913,112000,1557072160,2730,2730,2730,2730,0
20240913,111900,1557072160,2730,2725,2730,2725,2
20240913,111800,1557066705,2730,2730,2730,2730,0
20240913,111700,1557066705,2730,2730,2730,2730,0
20240913,111600,1557066705,2730,2730,2730,2730,204
20240913,111500,1556509785,2730,2730,2730,2730,100
20240913,111400,1556236785,2725,2725,2725,2725,901
20240913,111300,1553781560,2730,2730,2740,2730,611
20240913,111200,1552113130,2730,2730,2730,2730,546
20240913,111100,1550622550,2740,2740,2740,2740,1
20240913,111000,1550619810,2745,2745,2745,2745,4
20240913,110900,1550608830,2740,2740,2740,2740,882
20240913,110800,1548192150,2735,2740,2740,2735,1509
20240913,110700,1544062595,2745,2745,2745,2745,1086
20240913,110600,1541081525,2745,2750,2755,2745,4775
20240913,110500,1527949435,2750,2750,2750,2745,7020
20240913,110400,1508649205,2745,2740,2745,2740,124
20240913,110300,1508308925,2745,2745,2745,2745,370
20240913,110200,1507293275,2745,2745,2745,2745,1139
20240913,110100,1504166720,2745,2735,2745,2735,585
20240913,110000,1502561165,2735,2740,2740,2735,979
20240913,105900,1499878735,2740,2740,2740,2740,3
20240913,105800,1499870515,2740,2735,2740,2735,1084
20240913,105700,1496900780,2735,2740,2740,2735,11
20240913,105600,1496870690,2740,2745,2745,2735,2548
20240913,105500,1489887615,2735,2730,2735,2730,10
20240913,105400,1489860290,2730,2745,2745,2730,41
20240913,105300,1489748045,2730,2730,2730,2730,12
20240913,105200,1489715285,2725,2725,2730,2725,260
20240913,105100,1489005540,2730,2720,2730,2720,926
20240913,105000,1486483820,2720,2720,2720,2720,400
20240913,104900,1485395820,2715,2715,2715,2715,0
20240913,104800,1485395820,2715,2715,2720,2715,1173
20240913,104700,1482209675,2715,2715,2715,2715,2652
20240913,104600,1475009495,2715,2720,2725,2715,719
20240913,104500,1473053495,2720,2720,2730,2720,310
20240913,104400,1472210285,2720,2720,2730,2720,698
20240913,104300,1470309615,2720,2725,2725,2720,23
20240913,104200,1470246945,2730,2745,2745,2725,302
20240913,104100,1469417990,2745,2730,2745,2730,174
20240913,104000,1468942955,2740,2730,2740,2730,2675
20240913,103900,1461622475,2730,2720,2730,2720,281
20240913,103800,1460855645,2720,2720,2720,2720,1
20240913,103700,1460852925,2735,2735,2735,2735,1
20240913,103600,1460850190,2735,2740,2740,2720,269
20240913,103500,1460118465,2725,2730,2740,2725,91
20240913,103400,1459869965,2735,2735,2735,2730,1378
20240913,103300,1456106635,2740,2730,2740,2730,114
20240913,103200,1455795405,2740,2740,2740,2740,2
20240913,103100,1455789925,2730,2740,2740,2730,1711
20240913,103000,1451105200,2745,2730,2745,2730,1556
20240913,102900,1446846055,2730,2725,2730,2720,412
20240913,102800,1445722745,2715,2720,2720,2715,400
20240913,102700,1444636155,2725,2715,2725,2710,1005
20240913,102600,1441902560,2710,2710,2710,2710,1203
20240913,102500,1438642430,2710,2710,2710,2710,835
20240913,102400,1436379580,2710,2725,2725,2710,532
20240913,102300,1434936615,2725,2715,2725,2710,1077
20240913,102200,1432017115,2720,2725,2725,2715,803
20240913,102100,1429834420,2720,2715,2725,2710,4232
20240913,102000,1418351390,2715,2735,2735,2715,3757
20240913,101900,1408118455,2745,2735,2745,2735,156
20240913,101800,1407691775,2735,2745,2750,2735,2761
20240913,101700,1400122820,2740,2750,2750,2740,2853
20240913,101600,1392281050,2750,2755,2770,2750,8822
20240913,101500,1367993785,2770,2745,2770,2745,2150
20240913,101400,1362071025,2740,2760,2760,2740,19622
20240913,101300,1308117155,2770,2775,2775,2760,19104
20240913,101200,1255274445,2775,2780,2780,2775,2380
20240913,101100,1248662700,2785,2785,2785,2770,6126
20240913,101000,1231625620,2785,2770,2785,2745,17837
20240913,100900,1182243810,2770,2770,2775,2760,12701
20240913,100800,1147096335,2760,2755,2770,2755,7586
20240913,100700,1126151670,2755,2750,2755,2745,4205
20240913,100600,1114589530,2745,2745,2745,2735,5260
20240913,100500,1100175520,2740,2755,2755,2740,7657
20240913,100400,1079158550,2755,2750,2755,2750,2349
20240913,100300,1072698745,2755,2750,2755,2750,1041
20240913,100200,1069832195,2750,2750,2750,2745,7259
20240913,100100,1049871115,2750,2735,2750,2735,3116
20240913,100000,1041313030,2740,2735,2750,2725,14336
20240913,095900,1002044805,2730,2730,2740,2720,7178
20240913,095800,982445275,2725,2720,2725,2710,6270
20240913,095700,965383410,2720,2720,2725,2710,2664
20240913,095600,958136750,2725,2715,2725,2710,4065
20240913,095500,947095525,2710,2710,2710,2710,3
20240913,095400,947087395,2715,2720,2720,2715,1537
20240913,095300,942914380,2720,2725,2725,2715,280
20240913,095200,942152580,2710,2725,2730,2710,5965
20240913,095100,925894630,2725,2720,2725,2710,5768
20240913,095000,910192245,2720,2715,2725,2715,4341
20240913,094900,898400585,2715,2720,2720,2715,1151
20240913,094800,895272095,2720,2710,2725,2710,9460
20240913,094700,869557780,2715,2715,2720,2715,3217
20240913,094600,860812340,2715,2720,2720,2715,2025
20240913,094500,855309390,2715,2705,2715,2700,11265
20240913,094400,824791210,2705,2695,2705,2695,3718
20240913,094300,814734830,2695,2700,2710,2695,7218
20240913,094200,795190315,2705,2700,2705,2690,4016
20240913,094100,784360800,2700,2700,2700,2690,3566
20240913,094000,774735590,2700,2710,2710,2680,12194
20240913,093900,741844960,2715,2715,2720,2710,3792
20240913,093800,731560410,2710,2715,2715,2695,4439
20240913,093700,719542990,2715,2685,2720,2675,38779
20240913,093600,614786105,2680,2670,2685,2670,7645
20240913,093500,594287235,2675,2675,2675,2665,1014
20240913,093400,591579890,2670,2640,2670,2640,4009
20240913,093300,580928235,2640,2630,2640,2625,1618
20240913,093200,576680860,2630,2640,2640,2630,764
20240913,093100,574665830,2625,2625,2625,2625,482
20240913,093000,573400580,2640,2625,2640,2625,598
20240913,092900,571830815,2625,2630,2645,2625,14685
20240913,092800,533084620,2645,2630,2645,2630,2072
20240913,092700,527635245,2630,2630,2630,2630,506
20240913,092600,526304465,2650,2640,2650,2625,13741
20240913,092500,490138145,2650,2640,2650,2640,514
20240913,092400,488776185,2650,2640,2650,2640,6
20240913,092300,488760335,2650,2635,2650,2635,1062
20240913,092200,485961950,2635,2645,2650,2635,718
20240913,092100,484068500,2640,2640,2640,2640,550
20240913,092000,482616500,2655,2655,2655,2655,1080
20240913,091900,479749100,2660,2660,2665,2650,1385
20240913,091800,476078600,2650,2660,2660,2650,4005
20240913,091700,465425330,2650,2645,2650,2640,2062
20240913,091600,459962665,2645,2635,2645,2630,1846
20240913,091500,455091750,2635,2635,2635,2625,10218
20240913,091400,428195520,2645,2645,2645,2635,372
20240913,091300,427215180,2645,2650,2650,2645,5109
20240913,091200,413701350,2650,2650,2670,2650,3140
20240913,091100,405369850,2670,2665,2670,2650,1736
20240913,091000,400743420,2665,2630,2680,2630,19567
20240913,090900,348647955,2630,2630,2640,2630,329
20240913,090800,347781765,2625,2635,2640,2625,409
20240913,090700,346706185,2635,2615,2635,2605,10150
20240913,090600,320187410,2610,2640,2645,2610,50290
20240913,090500,187870730,2640,2655,2665,2640,7312
20240913,090400,168527300,2645,2670,2670,2645,28997
20240913,090300,91614435,2675,2670,2685,2670,2570
20240913,090200,84743445,2670,2680,2700,2670,10394
20240913,090100,56843590,2680,2665,2685,2665,3109
20240913,090000,48512940,2680,2660,2685,2660,18232