stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,183400,2065641030,3065,3065,3065,3065,25175
20240926,183300,2065641030,3065,3065,3065,3065,0
20240926,183200,2065641030,3065,3065,3065,3065,0
20240926,183100,2065641030,3065,3065,3065,3065,0
20240926,183000,2065641030,3065,3065,3065,3065,0
20240926,182900,2065641030,3065,3065,3065,3065,0
20240926,182800,2065641030,3065,3065,3065,3065,0
20240926,182700,2065641030,3065,3065,3065,3065,0
20240926,182600,2065641030,3065,3065,3065,3065,0
20240926,182500,2065641030,3065,3065,3065,3065,0
20240926,182400,2065641030,3065,3065,3065,3065,0
20240926,182300,2065641030,3065,3065,3065,3065,0
20240926,182200,2065641030,3065,3065,3065,3065,0
20240926,182100,2065641030,3065,3065,3065,3065,0
20240926,182000,2065641030,3065,3065,3065,3065,0
20240926,181900,2065641030,3065,3065,3065,3065,0
20240926,181800,2065641030,3065,3065,3065,3065,0
20240926,181700,2065641030,3065,3065,3065,3065,0
20240926,181600,2065641030,3065,3065,3065,3065,0
20240926,181500,2065641030,3065,3065,3065,3065,0
20240926,181400,2065641030,3065,3065,3065,3065,0
20240926,181300,2065641030,3065,3065,3065,3065,0
20240926,181200,2065641030,3065,3065,3065,3065,0
20240926,181100,2065641030,3065,3065,3065,3065,0
20240926,181000,2065641030,3065,3065,3065,3065,0
20240926,180900,2065641030,3065,3065,3065,3065,0
20240926,180800,2065641030,3065,3065,3065,3065,0
20240926,180700,2065641030,3065,3065,3065,3065,0
20240926,180600,2065641030,3065,3065,3065,3065,0
20240926,180500,2065641030,3065,3065,3065,3065,0
20240926,180400,2065641030,3065,3065,3065,3065,25175
20240926,180300,2065641030,3065,3065,3065,3065,0
20240926,180200,2065641030,3065,3065,3065,3065,0
20240926,180100,2065641030,3065,3065,3065,3065,0
20240926,180000,2065641030,3065,3065,3065,3065,0
20240926,175900,2065641030,3065,3065,3065,3065,0
20240926,175800,2065641030,3065,3065,3065,3065,0
20240926,175700,2065641030,3065,3065,3065,3065,0
20240926,175600,2065641030,3065,3065,3065,3065,0
20240926,175500,2065641030,3065,3065,3065,3065,0
20240926,175400,2065641030,3065,3065,3065,3065,0
20240926,175300,2065641030,3065,3065,3065,3065,0
20240926,175200,2065641030,3065,3065,3065,3065,0
20240926,175100,2065641030,3065,3065,3065,3065,0
20240926,175000,2065641030,3065,3065,3065,3065,0
20240926,174900,2065641030,3065,3065,3065,3065,0
20240926,174800,2065641030,3065,3065,3065,3065,0
20240926,174700,2065641030,3065,3065,3065,3065,0
20240926,174600,2065641030,3065,3065,3065,3065,0
20240926,174500,2065641030,3065,3065,3065,3065,0
20240926,174400,2065641030,3065,3065,3065,3065,0
20240926,174300,2065641030,3065,3065,3065,3065,0
20240926,174200,2065641030,3065,3065,3065,3065,0
20240926,174100,2065641030,3065,3065,3065,3065,0
20240926,174000,2065641030,3065,3065,3065,3065,0
20240926,173900,2065641030,3065,3065,3065,3065,0
20240926,173800,2065641030,3065,3065,3065,3065,0
20240926,173700,2065641030,3065,3065,3065,3065,0
20240926,173600,2065641030,3065,3065,3065,3065,0
20240926,173500,2065641030,3065,3065,3065,3065,0
20240926,173400,2065641030,3065,3065,3065,3065,25175
20240926,173300,2065641030,3065,3065,3065,3065,0
20240926,173200,2065641030,3065,3065,3065,3065,0
20240926,173100,2065641030,3065,3065,3065,3065,0
20240926,173000,2065641030,3065,3065,3065,3065,0
20240926,172900,2065641030,3065,3065,3065,3065,0
20240926,172800,2065641030,3065,3065,3065,3065,0
20240926,172700,2065641030,3065,3065,3065,3065,0
20240926,172600,2065641030,3065,3065,3065,3065,0
20240926,172500,2065641030,3065,3065,3065,3065,0
20240926,172400,2065641030,3065,3065,3065,3065,0
20240926,172300,2065641030,3065,3065,3065,3065,0
20240926,172200,2065641030,3065,3065,3065,3065,0
20240926,172100,2065641030,3065,3065,3065,3065,0
20240926,172000,2065641030,3065,3065,3065,3065,0
20240926,171900,2065641030,3065,3065,3065,3065,0
20240926,171800,2065641030,3065,3065,3065,3065,0
20240926,171700,2065641030,3065,3065,3065,3065,0
20240926,171600,2065641030,3065,3065,3065,3065,0
20240926,171500,2065641030,3065,3065,3065,3065,0
20240926,171400,2065641030,3065,3065,3065,3065,0
20240926,171300,2065641030,3065,3065,3065,3065,0
20240926,171200,2065641030,3065,3065,3065,3065,0
20240926,171100,2065641030,3065,3065,3065,3065,0
20240926,171000,2065641030,3065,3065,3065,3065,0
20240926,170900,2065641030,3065,3065,3065,3065,0
20240926,170800,2065641030,3065,3065,3065,3065,0
20240926,170700,2065641030,3065,3065,3065,3065,0
20240926,170600,2065641030,3065,3065,3065,3065,0
20240926,170500,2065641030,3065,3065,3065,3065,0
20240926,170400,2065641030,3065,3065,3065,3065,25175
20240926,170300,2065641030,3065,3065,3065,3065,0
20240926,170200,2065641030,3065,3065,3065,3065,0
20240926,170100,2065641030,3065,3065,3065,3065,0
20240926,170000,2065641030,3065,3065,3065,3065,0
20240926,165900,2065641030,3065,3065,3065,3065,0
20240926,165800,2065641030,3065,3065,3065,3065,0
20240926,165700,2065641030,3065,3065,3065,3065,0
20240926,165600,2065641030,3065,3065,3065,3065,0
20240926,165500,2065641030,3065,3065,3065,3065,0
20240926,165400,2065641030,3065,3065,3065,3065,0
20240926,165300,2065641030,3065,3065,3065,3065,0
20240926,165200,2065641030,3065,3065,3065,3065,0
20240926,165100,2065641030,3065,3065,3065,3065,0
20240926,165000,2065641030,3065,3065,3065,3065,0
20240926,164900,2065641030,3065,3065,3065,3065,0
20240926,164800,2065641030,3065,3065,3065,3065,0
20240926,164700,2065641030,3065,3065,3065,3065,0
20240926,164600,2065641030,3065,3065,3065,3065,0
20240926,164500,2065641030,3065,3065,3065,3065,0
20240926,164400,2065641030,3065,3065,3065,3065,0
20240926,164300,2065641030,3065,3065,3065,3065,0
20240926,164200,2065641030,3065,3065,3065,3065,0
20240926,164100,2065641030,3065,3065,3065,3065,0
20240926,164000,2065641030,3065,3065,3065,3065,0
20240926,163900,2065641030,3065,3065,3065,3065,0
20240926,163800,2065641030,3065,3065,3065,3065,0
20240926,163700,2065641030,3065,3065,3065,3065,0
20240926,163600,2065641030,3065,3065,3065,3065,0
20240926,163500,2065641030,3065,3065,3065,3065,0
20240926,163400,2065641030,3065,3065,3065,3065,25175
20240926,163300,2065641030,3065,3065,3065,3065,0
20240926,163200,2065641030,3065,3065,3065,3065,0
20240926,163100,2065641030,3065,3065,3065,3065,0
20240926,163000,2065641030,3065,3065,3065,3065,0
20240926,162900,2065641030,3065,3065,3065,3065,0
20240926,162800,2065641030,3065,3065,3065,3065,0
20240926,162700,2065641030,3065,3065,3065,3065,0
20240926,162600,2065641030,3065,3065,3065,3065,0
20240926,162500,2065641030,3065,3065,3065,3065,0
20240926,162400,2065641030,3065,3065,3065,3065,0
20240926,162300,2065641030,3065,3065,3065,3065,0
20240926,162200,2065641030,3065,3065,3065,3065,0
20240926,162100,2065641030,3065,3065,3065,3065,0
20240926,162000,2065641030,3065,3065,3065,3065,0
20240926,161900,2065641030,3065,3065,3065,3065,0
20240926,161800,2065641030,3065,3065,3065,3065,0
20240926,161700,2065641030,3065,3065,3065,3065,0
20240926,161600,2065641030,3065,3065,3065,3065,0
20240926,161500,2065641030,3065,3065,3065,3065,0
20240926,161400,2065641030,3065,3065,3065,3065,0
20240926,161300,2065641030,3065,3065,3065,3065,0
20240926,161200,2065641030,3065,3065,3065,3065,0
20240926,161100,2065641030,3065,3065,3065,3065,0
20240926,161000,2065641030,3065,3065,3065,3065,0
20240926,160900,2065641030,3065,3065,3065,3065,0
20240926,160800,2065641030,3065,3065,3065,3065,0
20240926,160700,2065641030,3065,3065,3065,3065,0
20240926,160600,2065641030,3065,3065,3065,3065,0
20240926,160500,2065641030,3065,3065,3065,3065,0
20240926,160400,2065641030,3065,3065,3065,3065,25175
20240926,160300,2065641030,3065,3065,3065,3065,0
20240926,160200,2065641030,3065,3065,3065,3065,0
20240926,160100,2065641030,3065,3065,3065,3065,0
20240926,160000,2065641030,3065,3065,3065,3065,0
20240926,155900,2065641030,3065,3065,3065,3065,0
20240926,155800,2065641030,3065,3065,3065,3065,0
20240926,155700,2065641030,3065,3065,3065,3065,0
20240926,155600,2065641030,3065,3065,3065,3065,0
20240926,155500,2065641030,3065,3065,3065,3065,0
20240926,155400,2065641030,3065,3065,3065,3065,0
20240926,155300,2065641030,3065,3065,3065,3065,0
20240926,155200,2065641030,3065,3065,3065,3065,0
20240926,155100,2065641030,3065,3065,3065,3065,0
20240926,155000,2065641030,3065,3065,3065,3065,0
20240926,154900,2065641030,3065,3065,3065,3065,0
20240926,154800,2065641030,3065,3065,3065,3065,0
20240926,154700,2065641030,3065,3065,3065,3065,0
20240926,154600,2065641030,3065,3065,3065,3065,0
20240926,154500,2065641030,3065,3065,3065,3065,0
20240926,154400,2065641030,3065,3065,3065,3065,0
20240926,154300,2065641030,3065,3065,3065,3065,0
20240926,154200,2065641030,3065,3065,3065,3065,0
20240926,154100,2065641030,3065,3065,3065,3065,0
20240926,154000,2065641030,3065,3065,3065,3065,0
20240926,153900,2065641030,3065,3065,3065,3065,0
20240926,153800,2065641030,3065,3065,3065,3065,0
20240926,153700,2065641030,3065,3065,3065,3065,0
20240926,153600,2065641030,3065,3065,3065,3065,0
20240926,153500,2065641030,3065,3065,3065,3065,0
20240926,153400,2065641030,3065,3065,3065,3065,25175
20240926,153300,2065641030,3065,3065,3065,3065,0
20240926,153200,2065641030,3065,3065,3065,3065,0
20240926,153100,2065641030,3065,3065,3065,3065,0
20240926,153000,2065641030,3065,3065,3065,3065,25175
20240926,152900,1988479655,3085,3085,3085,3085,0
20240926,152800,1988479655,3085,3085,3085,3085,0
20240926,152700,1988479655,3085,3085,3085,3085,0
20240926,152600,1988479655,3085,3085,3085,3085,0
20240926,152500,1988479655,3085,3085,3085,3085,0
20240926,152400,1988479655,3085,3085,3085,3085,0
20240926,152300,1988479655,3085,3085,3085,3085,0
20240926,152200,1988479655,3085,3085,3085,3085,0
20240926,152100,1988479655,3085,3085,3085,3085,0
20240926,152000,1988479655,3085,3085,3085,3085,0
20240926,151900,1988479655,3085,3085,3090,3080,7112
20240926,151800,1966540105,3075,3085,3090,3075,5351
20240926,151700,1950053155,3090,3100,3105,3090,4695
20240926,151600,1935500525,3100,3085,3100,3085,11989
20240926,151500,1898413125,3085,3070,3085,3070,7221
20240926,151400,1876162965,3070,3075,3075,3070,1911
20240926,151300,1870287745,3075,3075,3075,3070,1621
20240926,151200,1865303205,3070,3065,3070,3065,158
20240926,151100,1864818165,3065,3065,3075,3065,974
20240926,151000,1861831705,3070,3065,3070,3065,1899
20240926,150900,1856002210,3065,3060,3070,3060,674
20240926,150800,1853933775,3060,3060,3060,3060,3
20240926,150700,1853924595,3070,3060,3070,3060,1308
20240926,150600,1849911115,3060,3065,3065,3060,2720
20240926,150500,1841579665,3060,3065,3070,3060,10063
20240926,150400,1810729325,3055,3060,3065,3055,366
20240926,150300,1809609280,3060,3065,3065,3060,5336
20240926,150200,1793266985,3070,3065,3070,3065,1884
20240926,150100,1787485025,3065,3065,3065,3065,1518
20240926,150000,1782832355,3065,3065,3070,3065,1373
20240926,145900,1778617810,3065,3070,3070,3065,1599
20240926,145800,1773709130,3070,3070,3070,3070,500
20240926,145700,1772174130,3075,3070,3075,3070,10
20240926,145600,1772143385,3065,3075,3075,3065,747
20240926,145500,1769850305,3070,3070,3070,3065,3317
20240926,145400,1759681145,3070,3075,3075,3070,1151
20240926,145300,1756147055,3075,3075,3075,3075,3427
20240926,145200,1745609030,3075,3065,3075,3065,1450
20240926,145100,1741160025,3070,3070,3075,3065,8273
20240926,145000,1715757350,3070,3065,3070,3065,1240
20240926,144900,1711950570,3070,3055,3070,3055,7176
20240926,144800,1689978415,3060,3055,3060,3055,2268
20240926,144700,1683039970,3055,3055,3055,3055,0
20240926,144600,1683039970,3055,3055,3060,3055,12484
20240926,144500,1644892420,3045,3050,3050,3045,3659
20240926,144400,1633734070,3050,3050,3050,3050,386
20240926,144300,1632556770,3050,3050,3050,3050,1117
20240926,144200,1629149920,3050,3050,3050,3050,100
20240926,144100,1628844920,3055,3055,3055,3055,500
20240926,144000,1627317420,3050,3055,3055,3050,983
20240926,143900,1624318770,3055,3050,3055,3050,1050
20240926,143800,1621111270,3050,3050,3050,3050,34
20240926,143700,1621007570,3045,3045,3045,3045,1866
20240926,143600,1615325600,3045,3050,3050,3045,1898
20240926,143500,1609544415,3050,3050,3050,3050,171
20240926,143400,1609022865,3050,3050,3050,3050,0
20240926,143300,1609022865,3050,3050,3055,3050,56
20240926,143200,1608852040,3050,3050,3050,3050,0
20240926,143100,1608852040,3050,3050,3050,3050,135
20240926,143000,1608440290,3050,3050,3050,3050,0
20240926,142900,1608440290,3050,3045,3050,3045,388
20240926,142800,1607258160,3050,3045,3050,3045,2001
20240926,142700,1601155115,3050,3050,3050,3050,2
20240926,142600,1601149015,3050,3045,3050,3045,394
20240926,142500,1599948465,3045,3050,3050,3045,136
20240926,142400,1599534090,3045,3045,3045,3045,0
20240926,142300,1599534090,3045,3045,3045,3045,10
20240926,142200,1599503640,3050,3050,3050,3050,0
20240926,142100,1599503640,3050,3050,3050,3050,5279
20240926,142000,1583402690,3050,3050,3060,3050,1285
20240926,141900,1579477535,3055,3055,3055,3050,76
20240926,141800,1579245405,3055,3055,3060,3055,2232
20240926,141700,1572426640,3055,3055,3055,3055,262
20240926,141600,1571626230,3055,3055,3055,3050,1628
20240926,141500,1566652710,3055,3055,3055,3055,200
20240926,141400,1566041710,3050,3050,3055,3050,6095
20240926,141300,1547451585,3045,3045,3055,3045,5555
20240926,141200,1530497045,3045,3045,3045,3045,249
20240926,141100,1529738840,3040,3035,3040,3035,433
20240926,141000,1528423860,3035,3035,3035,3035,0
20240926,140900,1528423860,3035,3040,3040,3035,351
20240926,140800,1527358570,3030,3035,3035,3030,1642
20240926,140700,1522375805,3035,3035,3035,3035,778
20240926,140600,1520014575,3035,3035,3035,3035,0
20240926,140500,1520014575,3035,3035,3040,3035,591
20240926,140400,1518218375,3045,3045,3045,3045,0
20240926,140300,1518218375,3045,3045,3045,3045,0
20240926,140200,1518218375,3045,3045,3045,3045,1
20240926,140100,1518215330,3040,3040,3040,3040,50
20240926,140000,1518063330,3040,3040,3040,3040,0
20240926,135900,1518063330,3040,3040,3040,3040,3176
20240926,135800,1508408290,3040,3040,3050,3040,2002
20240926,135700,1502322190,3035,3045,3045,3035,239
20240926,135600,1501594755,3050,3045,3050,3045,1340
20240926,135500,1497513815,3040,3040,3040,3040,3999
20240926,135400,1485356855,3040,3035,3040,3035,592
20240926,135300,1483560130,3030,3030,3030,3030,44
20240926,135200,1483426810,3035,3025,3035,3025,80
20240926,135100,1483184365,3035,3035,3035,3035,1
20240926,135000,1483181330,3025,3025,3025,3025,6
20240926,134900,1483163180,3025,3030,3030,3025,11162
20240926,134800,1449392320,3030,3030,3030,3030,1
20240926,134700,1449389290,3030,3030,3030,3030,0
20240926,134600,1449389290,3030,3030,3030,3030,34
20240926,134500,1449286270,3030,3035,3035,3030,991
20240926,134400,1446283195,3035,3040,3040,3030,2781
20240926,134300,1437848295,3040,3040,3040,3040,33
20240926,134200,1437747975,3040,3040,3040,3040,0
20240926,134100,1437747975,3040,3045,3045,3040,1001
20240926,134000,1434704930,3040,3035,3040,3035,1061
20240926,133900,1431479500,3035,3035,3035,3035,1012
20240926,133800,1428408080,3035,3035,3035,3035,1001
20240926,133700,1425370045,3035,3030,3035,3030,517
20240926,133600,1423802735,3035,3030,3035,3030,112
20240926,133500,1423463365,3030,3035,3035,3030,310
20240926,133400,1422523065,3035,3035,3035,3035,666
20240926,133300,1420501755,3040,3040,3040,3040,0
20240926,133200,1420501755,3040,3040,3040,3040,103
20240926,133100,1420188635,3040,3035,3040,3030,3099
20240926,133000,1410798110,3035,3035,3035,3035,0
20240926,132900,1410798110,3035,3040,3040,3035,11
20240926,132800,1410764675,3035,3035,3035,3035,602
20240926,132700,1408937605,3035,3035,3035,3035,1543
20240926,132600,1404254600,3035,3035,3035,3035,0
20240926,132500,1404254600,3035,3040,3040,3035,1491
20240926,132400,1399727420,3045,3045,3045,3045,0
20240926,132300,1399727420,3045,3045,3045,3045,0
20240926,132200,1399727420,3045,3045,3045,3045,501
20240926,132100,1398201875,3030,3040,3045,3030,4432
20240926,132000,1384768110,3045,3040,3045,3040,2618
20240926,131900,1376809380,3045,3045,3045,3045,0
20240926,131800,1376809380,3045,3045,3045,3045,0
20240926,131700,1376809380,3045,3045,3045,3045,0
20240926,131600,1376809380,3045,3045,3045,3045,0
20240926,131500,1376809380,3045,3045,3045,3045,1
20240926,131400,1376806335,3040,3040,3045,3040,2002
20240926,131300,1370720245,3030,3035,3035,3030,5698
20240926,131200,1353426820,3040,3040,3040,3040,0
20240926,131100,1353426820,3040,3035,3040,3035,169
20240926,131000,1352913900,3035,3035,3035,3035,250
20240926,130900,1352155150,3040,3040,3040,3040,100
20240926,130800,1351851150,3040,3040,3040,3040,28
20240926,130700,1351766030,3040,3040,3040,3040,510
20240926,130600,1350215630,3040,3035,3040,3035,975
20240926,130500,1347251655,3040,3040,3040,3040,6048
20240926,130400,1328865735,3045,3045,3045,3045,0
20240926,130300,1328865735,3045,3045,3045,3045,1600
20240926,130200,1323993735,3045,3050,3050,3045,341
20240926,130100,1322954185,3050,3050,3050,3050,20
20240926,130000,1322893185,3050,3050,3050,3050,30
20240926,125900,1322801685,3055,3055,3055,3055,0
20240926,125800,1322801685,3055,3055,3055,3055,0
20240926,125700,1322801685,3055,3045,3055,3045,501
20240926,125600,1321276130,3045,3045,3045,3045,132
20240926,125500,1320874190,3050,3050,3050,3050,136
20240926,125400,1320459390,3055,3055,3055,3055,325
20240926,125300,1319466515,3055,3055,3055,3055,210
20240926,125200,1318824965,3055,3045,3055,3045,45
20240926,125100,1318687930,3045,3045,3045,3045,85
20240926,125000,1318429105,3055,3045,3055,3040,169
20240926,124900,1317914830,3045,3045,3045,3045,6698
20240926,124800,1297519420,3060,3060,3060,3060,0
20240926,124700,1297519420,3060,3060,3060,3060,5
20240926,124600,1297504120,3060,3045,3060,3045,4
20240926,124500,1297491915,3055,3045,3060,3045,2257
20240926,124400,1290611735,3045,3045,3045,3045,0
20240926,124300,1290611735,3045,3045,3045,3045,1
20240926,124200,1290608690,3045,3040,3045,3040,609
20240926,124100,1288754330,3045,3045,3045,3045,0
20240926,124000,1288754330,3045,3045,3045,3045,0
20240926,123900,1288754330,3045,3045,3045,3045,516
20240926,123800,1287183110,3045,3045,3045,3045,247
20240926,123700,1286430995,3045,3045,3045,3045,0
20240926,123600,1286430995,3045,3040,3045,3040,2743
20240926,123500,1278085360,3040,3040,3040,3040,3377
20240926,123400,1267819280,3040,3040,3040,3040,1169
20240926,123300,1264265520,3040,3040,3040,3040,200
20240926,123200,1263657520,3040,3040,3040,3040,200
20240926,123100,1263049520,3040,3040,3040,3040,513
20240926,123000,1261490000,3040,3040,3040,3040,170
20240926,122900,1260973200,3040,3040,3040,3040,0
20240926,122800,1260973200,3040,3040,3040,3040,300
20240926,122700,1260061200,3050,3050,3050,3050,1
20240926,122600,1260058150,3040,3045,3045,3040,328
20240926,122500,1259060205,3045,3050,3050,3045,83
20240926,122400,1258807330,3045,3050,3050,3045,386
20240926,122300,1257630250,3045,3045,3045,3045,0
20240926,122200,1257630250,3045,3045,3045,3045,146
20240926,122100,1257185680,3045,3045,3045,3045,7
20240926,122000,1257164365,3045,3045,3045,3045,2021
20240926,121900,1251010420,3045,3045,3045,3045,424
20240926,121800,1249719340,3045,3045,3045,3045,0
20240926,121700,1249719340,3045,3045,3045,3045,363
20240926,121600,1248614005,3045,3040,3045,3040,4500
20240926,121500,1234919005,3045,3045,3045,3045,1055
20240926,121400,1231706530,3045,3045,3045,3045,554
20240926,121300,1230019600,3045,3050,3050,3045,144
20240926,121200,1229580620,3045,3045,3045,3045,2
20240926,121100,1229574530,3045,3045,3045,3045,63
20240926,121000,1229382695,3050,3050,3050,3050,327
20240926,120900,1228385345,3050,3050,3050,3050,980
20240926,120800,1225396345,3050,3040,3050,3040,2
20240926,120700,1225390255,3040,3040,3040,3040,0
20240926,120600,1225390255,3040,3040,3040,3040,243
20240926,120500,1224651535,3040,3040,3040,3040,0
20240926,120400,1224651535,3040,3040,3040,3040,44
20240926,120300,1224517775,3055,3055,3055,3055,0
20240926,120200,1224517775,3055,3055,3055,3055,1
20240926,120100,1224514720,3040,3045,3045,3040,1049
20240926,120000,1221325505,3060,3060,3060,3060,450
20240926,115900,1219948505,3060,3055,3060,3055,1540
20240926,115800,1215239050,3060,3060,3060,3060,1
20240926,115700,1215235990,3040,3040,3040,3040,100
20240926,115600,1214931990,3040,3040,3040,3040,5
20240926,115500,1214916790,3055,3055,3055,3055,30
20240926,115400,1214825140,3055,3045,3055,3035,1840
20240926,115300,1209239935,3055,3055,3055,3055,0
20240926,115200,1209239935,3055,3045,3055,3040,10730
20240926,115100,1176620470,3045,3055,3055,3045,7650
20240926,115000,1153296415,3055,3060,3060,3055,473
20240926,114900,1151850210,3060,3055,3060,3055,395
20240926,114800,1150643235,3055,3060,3060,3055,43
20240926,114700,1150511705,3060,3055,3060,3055,548
20240926,114600,1148837415,3055,3055,3055,3055,0
20240926,114500,1148837415,3055,3050,3055,3050,43
20240926,114400,1148706055,3055,3050,3055,3050,51
20240926,114300,1148550255,3055,3060,3060,3055,1299
20240926,114200,1144581560,3060,3060,3065,3060,2631
20240926,114100,1136530660,3065,3070,3070,3065,2398
20240926,114000,1129174800,3070,3065,3070,3065,345
20240926,113900,1128115870,3060,3065,3070,3060,9050
20240926,113800,1100368775,3065,3060,3065,3055,4886
20240926,113700,1085412135,3055,3050,3055,3050,5288
20240926,113600,1069271955,3045,3045,3045,3045,5
20240926,113500,1069256730,3045,3050,3050,3045,45
20240926,113400,1069119700,3040,3040,3040,3040,10
20240926,113300,1069089300,3040,3040,3040,3040,0
20240926,113200,1069089300,3040,3045,3045,3040,3157
20240926,113100,1059484435,3045,3045,3045,3045,303
20240926,113000,1058561800,3045,3050,3050,3045,45
20240926,112900,1058424770,3050,3050,3050,3050,3
20240926,112800,1058415620,3045,3045,3045,3045,50
20240926,112700,1058263370,3040,3040,3040,3040,0
20240926,112600,1058263370,3040,3040,3050,3040,13495
20240926,112500,1017187165,3040,3040,3040,3040,345
20240926,112400,1016138365,3035,3035,3035,3035,540
20240926,112300,1014499465,3040,3040,3040,3040,260
20240926,112200,1013709065,3040,3040,3040,3040,391
20240926,112100,1012520425,3040,3040,3040,3040,7
20240926,112000,1012499145,3040,3040,3040,3040,0
20240926,111900,1012499145,3040,3040,3040,3040,509
20240926,111800,1010951785,3040,3040,3040,3040,0
20240926,111700,1010951785,3040,3040,3040,3040,0
20240926,111600,1010951785,3040,3040,3040,3040,1390
20240926,111500,1006726185,3045,3040,3045,3040,155
20240926,111400,1006254275,3045,3045,3045,3045,2455
20240926,111300,998778800,3045,3045,3045,3045,124
20240926,111200,998401220,3050,3050,3050,3050,390
20240926,111100,997211720,3050,3050,3050,3050,1602
20240926,111000,992325620,3050,3050,3050,3045,803
20240926,110900,989876550,3050,3050,3050,3050,1100
20240926,110800,986521550,3045,3050,3050,3045,113
20240926,110700,986177400,3045,3045,3045,3045,224
20240926,110600,985495320,3045,3040,3045,3040,1152
20240926,110500,981988480,3040,3040,3040,3040,2181
20240926,110400,975358240,3035,3035,3035,3035,0
20240926,110300,975358240,3035,3035,3035,3035,250
20240926,110200,974599490,3035,3035,3035,3035,18
20240926,110100,974544860,3040,3040,3040,3035,127
20240926,110000,974159315,3040,3040,3040,3040,0
20240926,105900,974159315,3040,3035,3040,3035,8
20240926,105800,974135030,3040,3040,3040,3035,130
20240926,105700,973739890,3040,3040,3040,3040,130
20240926,105600,973344690,3040,3040,3040,3040,0
20240926,105500,973344690,3040,3040,3040,3040,277
20240926,105400,972502610,3045,3045,3045,3045,1
20240926,105300,972499565,3045,3035,3045,3035,502
20240926,105200,970975975,3035,3035,3035,3035,15
20240926,105100,970930450,3040,3040,3040,3040,649
20240926,105000,968957490,3030,3030,3030,3030,381
20240926,104900,967803060,3040,3040,3040,3040,381
20240926,104800,966644820,3035,3035,3035,3035,0
20240926,104700,966644820,3035,3035,3035,3035,1396
20240926,104600,962407960,3030,3030,3030,3030,71
20240926,104500,962192830,3025,3030,3030,3025,207
20240926,104400,961565625,3030,3035,3035,3030,885
20240926,104300,958884070,3035,3035,3035,3035,0
20240926,104200,958884070,3035,3030,3035,3030,3301
20240926,104100,948882035,3025,3030,3030,3025,1819
20240926,104000,943371125,3035,3035,3035,3035,0
20240926,103900,943371125,3035,3035,3035,3035,5
20240926,103800,943355950,3035,3035,3035,3035,1
20240926,103700,943352915,3030,3030,3030,3030,700
20240926,103600,941231915,3030,3030,3030,3030,9585
20240926,103500,912189365,3030,3035,3035,3030,2004
20240926,103400,906116990,3035,3030,3035,3030,444
20240926,103300,904771115,3035,3035,3040,3030,4323
20240926,103200,891652010,3040,3035,3040,3035,1309
20240926,103100,887679150,3035,3040,3040,3035,1046
20240926,103000,884499315,3040,3045,3045,3040,52
20240926,102900,884341225,3040,3040,3045,3035,450
20240926,102800,882974990,3040,3040,3040,3040,2058
20240926,102700,876718670,3040,3040,3040,3040,221
20240926,102600,876046830,3040,3045,3045,3040,11
20240926,102500,876013385,3040,3040,3045,3040,675
20240926,102400,873961380,3045,3045,3045,3045,21
20240926,102300,873897435,3045,3040,3045,3040,72
20240926,102200,873678545,3040,3040,3045,3040,2381
20240926,102100,866440290,3035,3040,3040,3035,1846
20240926,102000,860828455,3035,3035,3035,3035,461
20240926,101900,859429320,3035,3035,3040,3035,635
20240926,101800,857501925,3035,3035,3035,3035,100
20240926,101700,857198425,3040,3040,3040,3040,0
20240926,101600,857198425,3040,3040,3040,3035,2131
20240926,101500,850720335,3040,3035,3040,3030,2158
20240926,101400,844172415,3035,3040,3040,3035,3608
20240926,101300,833222090,3040,3045,3045,3040,208
20240926,101200,832589760,3035,3040,3040,3035,288
20240926,101100,831714290,3040,3040,3040,3040,200
20240926,101000,831106290,3045,3040,3045,3040,404
20240926,100900,829878125,3035,3040,3040,3035,688
20240926,100800,827788305,3040,3040,3045,3040,1211
20240926,100700,824106800,3045,3045,3045,3045,3
20240926,100600,824097665,3040,3035,3040,3035,7098
20240926,100500,802529995,3035,3030,3035,3030,568
20240926,100400,800808950,3040,3040,3040,3030,1114
20240926,100300,797426520,3040,3040,3040,3035,1423
20240926,100200,793104160,3040,3030,3040,3030,1197
20240926,100100,789465660,3040,3030,3040,3025,509
20240926,100000,787923035,3040,3030,3040,3025,4960
20240926,095900,772876210,3030,3020,3030,3020,315
20240926,095800,771924875,3030,3020,3030,3020,589
20240926,095700,770145430,3030,3025,3030,3020,128
20240926,095600,769758455,3030,3025,3030,3020,299
20240926,095500,768853995,3030,3030,3030,3025,396
20240926,095400,767656080,3025,3025,3030,3025,923
20240926,095300,764863585,3020,3020,3020,3015,1121
20240926,095200,761479290,3020,3020,3020,3015,704
20240926,095100,759354395,3025,3025,3025,3025,1
20240926,095000,759351370,3025,3020,3025,3020,332
20240926,094900,758348600,3025,3025,3030,3020,1390
20240926,094800,754145535,3030,3025,3030,3025,14
20240926,094700,754103180,3025,3025,3025,3020,522
20240926,094600,752526725,3020,3025,3030,3020,5844
20240926,094500,734862305,3030,3030,3030,3030,3
20240926,094400,734853215,3035,3035,3040,3030,369
20240926,094300,733735110,3040,3040,3040,3040,0
20240926,094200,733735110,3040,3025,3040,3025,361
20240926,094100,732643070,3040,3035,3040,3025,332
20240926,094000,731635745,3035,3040,3040,3025,1032
20240926,093900,728513615,3030,3040,3040,3025,1856
20240926,093800,722891080,3035,3040,3040,3035,837
20240926,093700,720347670,3040,3040,3040,3030,539
20240926,093600,718710210,3040,3040,3040,3040,541
20240926,093500,717065570,3040,3040,3045,3025,1363
20240926,093400,712926680,3030,3040,3040,3030,666
20240926,093300,710903690,3040,3040,3040,3040,465
20240926,093200,709490090,3040,3035,3040,3035,641
20240926,093100,707544650,3035,3035,3035,3035,241
20240926,093000,706813215,3030,3040,3040,3030,306
20240926,092900,705886025,3040,3020,3040,3020,3094
20240926,092800,696496620,3020,3015,3025,3015,1842
20240926,092700,690935635,3015,3020,3020,3015,2650
20240926,092600,682945875,3020,3015,3020,3010,639
20240926,092500,681022130,3015,3025,3025,3010,3690
20240926,092400,669907190,3020,3030,3030,3020,3101
20240926,092300,660537875,3030,3035,3035,3025,1639
20240926,092200,655571330,3030,3040,3040,3030,1201
20240926,092100,651922990,3040,3040,3045,3030,3408
20240926,092000,641575520,3035,3035,3035,3020,444
20240926,091900,640233815,3035,3030,3035,3030,352
20240926,091800,639165995,3035,3035,3040,3035,6118
20240926,091700,620597850,3035,3030,3035,3030,4328
20240926,091600,607476645,3030,3025,3035,3010,1555
20240926,091500,602784910,3035,3030,3040,3015,1373
20240926,091400,598625715,3030,3020,3030,3015,1936
20240926,091300,592770680,3020,3015,3020,3005,1702
20240926,091200,587647845,3015,3015,3015,3000,2124
20240926,091100,581269290,3005,3005,3015,3000,4913
20240926,091000,566497180,3005,3005,3005,3000,2602
20240926,090900,558678890,3005,3005,3005,3000,2848
20240926,090800,550120705,3005,3000,3010,2995,4639
20240926,090700,536216955,3000,2990,3005,2990,8820
20240926,090600,509753275,3005,3015,3020,2985,33357
20240926,090500,409722800,3025,3030,3055,3020,10384
20240926,090400,378269075,3055,3040,3095,3035,7321
20240926,090300,355951830,3025,3035,3045,3015,15323
20240926,090200,309541095,3035,3035,3045,3025,11635
20240926,090100,274259355,3040,3090,3095,3025,34851
20240926,090000,167684250,3085,3110,3125,3085,54004