stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,193000,522782560,2600,2600,2600,2600,4660
20240906,192900,522782560,2600,2600,2600,2600,0
20240906,192800,522782560,2600,2600,2600,2600,0
20240906,192700,522782560,2600,2600,2600,2600,0
20240906,192600,522782560,2600,2600,2600,2600,0
20240906,192500,522782560,2600,2600,2600,2600,0
20240906,192400,522782560,2600,2600,2600,2600,0
20240906,192300,522782560,2600,2600,2600,2600,0
20240906,192200,522782560,2600,2600,2600,2600,0
20240906,192100,522782560,2600,2600,2600,2600,0
20240906,192000,522782560,2600,2600,2600,2600,0
20240906,191900,522782560,2600,2600,2600,2600,0
20240906,191800,522782560,2600,2600,2600,2600,0
20240906,191700,522782560,2600,2600,2600,2600,0
20240906,191600,522782560,2600,2600,2600,2600,0
20240906,191500,522782560,2600,2600,2600,2600,0
20240906,191400,522782560,2600,2600,2600,2600,0
20240906,191300,522782560,2600,2600,2600,2600,0
20240906,191200,522782560,2600,2600,2600,2600,0
20240906,191100,522782560,2600,2600,2600,2600,0
20240906,191000,522782560,2600,2600,2600,2600,0
20240906,190900,522782560,2600,2600,2600,2600,0
20240906,190800,522782560,2600,2600,2600,2600,0
20240906,190700,522782560,2600,2600,2600,2600,0
20240906,190600,522782560,2600,2600,2600,2600,0
20240906,190500,522782560,2600,2600,2600,2600,0
20240906,190400,522782560,2600,2600,2600,2600,0
20240906,190300,522782560,2600,2600,2600,2600,0
20240906,190200,522782560,2600,2600,2600,2600,0
20240906,190100,522782560,2600,2600,2600,2600,0
20240906,190000,522782560,2600,2600,2600,2600,4660
20240906,185900,522782560,2600,2600,2600,2600,0
20240906,185800,522782560,2600,2600,2600,2600,0
20240906,185700,522782560,2600,2600,2600,2600,0
20240906,185600,522782560,2600,2600,2600,2600,0
20240906,185500,522782560,2600,2600,2600,2600,0
20240906,185400,522782560,2600,2600,2600,2600,0
20240906,185300,522782560,2600,2600,2600,2600,0
20240906,185200,522782560,2600,2600,2600,2600,0
20240906,185100,522782560,2600,2600,2600,2600,0
20240906,185000,522782560,2600,2600,2600,2600,0
20240906,184900,522782560,2600,2600,2600,2600,0
20240906,184800,522782560,2600,2600,2600,2600,0
20240906,184700,522782560,2600,2600,2600,2600,0
20240906,184600,522782560,2600,2600,2600,2600,0
20240906,184500,522782560,2600,2600,2600,2600,0
20240906,184400,522782560,2600,2600,2600,2600,0
20240906,184300,522782560,2600,2600,2600,2600,0
20240906,184200,522782560,2600,2600,2600,2600,0
20240906,184100,522782560,2600,2600,2600,2600,0
20240906,184000,522782560,2600,2600,2600,2600,0
20240906,183900,522782560,2600,2600,2600,2600,0
20240906,183800,522782560,2600,2600,2600,2600,0
20240906,183700,522782560,2600,2600,2600,2600,0
20240906,183600,522782560,2600,2600,2600,2600,0
20240906,183500,522782560,2600,2600,2600,2600,0
20240906,183400,522782560,2600,2600,2600,2600,0
20240906,183300,522782560,2600,2600,2600,2600,0
20240906,183200,522782560,2600,2600,2600,2600,0
20240906,183100,522782560,2600,2600,2600,2600,0
20240906,183000,522782560,2600,2600,2600,2600,4660
20240906,182900,522782560,2600,2600,2600,2600,0
20240906,182800,522782560,2600,2600,2600,2600,0
20240906,182700,522782560,2600,2600,2600,2600,0
20240906,182600,522782560,2600,2600,2600,2600,0
20240906,182500,522782560,2600,2600,2600,2600,0
20240906,182400,522782560,2600,2600,2600,2600,0
20240906,182300,522782560,2600,2600,2600,2600,0
20240906,182200,522782560,2600,2600,2600,2600,0
20240906,182100,522782560,2600,2600,2600,2600,0
20240906,182000,522782560,2600,2600,2600,2600,0
20240906,181900,522782560,2600,2600,2600,2600,0
20240906,181800,522782560,2600,2600,2600,2600,0
20240906,181700,522782560,2600,2600,2600,2600,0
20240906,181600,522782560,2600,2600,2600,2600,0
20240906,181500,522782560,2600,2600,2600,2600,0
20240906,181400,522782560,2600,2600,2600,2600,0
20240906,181300,522782560,2600,2600,2600,2600,0
20240906,181200,522782560,2600,2600,2600,2600,0
20240906,181100,522782560,2600,2600,2600,2600,0
20240906,181000,522782560,2600,2600,2600,2600,0
20240906,180900,522782560,2600,2600,2600,2600,0
20240906,180800,522782560,2600,2600,2600,2600,0
20240906,180700,522782560,2600,2600,2600,2600,0
20240906,180600,522782560,2600,2600,2600,2600,0
20240906,180500,522782560,2600,2600,2600,2600,0
20240906,180400,522782560,2600,2600,2600,2600,0
20240906,180300,522782560,2600,2600,2600,2600,0
20240906,180200,522782560,2600,2600,2600,2600,0
20240906,180100,522782560,2600,2600,2600,2600,0
20240906,180000,522782560,2600,2600,2600,2600,4660
20240906,175900,522782560,2600,2600,2600,2600,0
20240906,175800,522782560,2600,2600,2600,2600,0
20240906,175700,522782560,2600,2600,2600,2600,0
20240906,175600,522782560,2600,2600,2600,2600,0
20240906,175500,522782560,2600,2600,2600,2600,0
20240906,175400,522782560,2600,2600,2600,2600,0
20240906,175300,522782560,2600,2600,2600,2600,0
20240906,175200,522782560,2600,2600,2600,2600,0
20240906,175100,522782560,2600,2600,2600,2600,0
20240906,175000,522782560,2600,2600,2600,2600,0
20240906,174900,522782560,2600,2600,2600,2600,0
20240906,174800,522782560,2600,2600,2600,2600,0
20240906,174700,522782560,2600,2600,2600,2600,0
20240906,174600,522782560,2600,2600,2600,2600,0
20240906,174500,522782560,2600,2600,2600,2600,0
20240906,174400,522782560,2600,2600,2600,2600,0
20240906,174300,522782560,2600,2600,2600,2600,0
20240906,174200,522782560,2600,2600,2600,2600,0
20240906,174100,522782560,2600,2600,2600,2600,0
20240906,174000,522782560,2600,2600,2600,2600,0
20240906,173900,522782560,2600,2600,2600,2600,0
20240906,173800,522782560,2600,2600,2600,2600,0
20240906,173700,522782560,2600,2600,2600,2600,0
20240906,173600,522782560,2600,2600,2600,2600,0
20240906,173500,522782560,2600,2600,2600,2600,0
20240906,173400,522782560,2600,2600,2600,2600,0
20240906,173300,522782560,2600,2600,2600,2600,0
20240906,173200,522782560,2600,2600,2600,2600,0
20240906,173100,522782560,2600,2600,2600,2600,0
20240906,173000,522782560,2600,2600,2600,2600,4660
20240906,172900,522782560,2600,2600,2600,2600,0
20240906,172800,522782560,2600,2600,2600,2600,0
20240906,172700,522782560,2600,2600,2600,2600,0
20240906,172600,522782560,2600,2600,2600,2600,0
20240906,172500,522782560,2600,2600,2600,2600,0
20240906,172400,522782560,2600,2600,2600,2600,0
20240906,172300,522782560,2600,2600,2600,2600,0
20240906,172200,522782560,2600,2600,2600,2600,0
20240906,172100,522782560,2600,2600,2600,2600,0
20240906,172000,522782560,2600,2600,2600,2600,0
20240906,171900,522782560,2600,2600,2600,2600,0
20240906,171800,522782560,2600,2600,2600,2600,0
20240906,171700,522782560,2600,2600,2600,2600,0
20240906,171600,522782560,2600,2600,2600,2600,0
20240906,171500,522782560,2600,2600,2600,2600,0
20240906,171400,522782560,2600,2600,2600,2600,0
20240906,171300,522782560,2600,2600,2600,2600,0
20240906,171200,522782560,2600,2600,2600,2600,0
20240906,171100,522782560,2600,2600,2600,2600,0
20240906,171000,522782560,2600,2600,2600,2600,0
20240906,170900,522782560,2600,2600,2600,2600,0
20240906,170800,522782560,2600,2600,2600,2600,0
20240906,170700,522782560,2600,2600,2600,2600,0
20240906,170600,522782560,2600,2600,2600,2600,0
20240906,170500,522782560,2600,2600,2600,2600,0
20240906,170400,522782560,2600,2600,2600,2600,0
20240906,170300,522782560,2600,2600,2600,2600,0
20240906,170200,522782560,2600,2600,2600,2600,0
20240906,170100,522782560,2600,2600,2600,2600,0
20240906,170000,522782560,2600,2600,2600,2600,4660
20240906,165900,522782560,2600,2600,2600,2600,0
20240906,165800,522782560,2600,2600,2600,2600,0
20240906,165700,522782560,2600,2600,2600,2600,0
20240906,165600,522782560,2600,2600,2600,2600,0
20240906,165500,522782560,2600,2600,2600,2600,0
20240906,165400,522782560,2600,2600,2600,2600,0
20240906,165300,522782560,2600,2600,2600,2600,0
20240906,165200,522782560,2600,2600,2600,2600,0
20240906,165100,522782560,2600,2600,2600,2600,0
20240906,165000,522782560,2600,2600,2600,2600,0
20240906,164900,522782560,2600,2600,2600,2600,0
20240906,164800,522782560,2600,2600,2600,2600,0
20240906,164700,522782560,2600,2600,2600,2600,0
20240906,164600,522782560,2600,2600,2600,2600,0
20240906,164500,522782560,2600,2600,2600,2600,0
20240906,164400,522782560,2600,2600,2600,2600,0
20240906,164300,522782560,2600,2600,2600,2600,0
20240906,164200,522782560,2600,2600,2600,2600,0
20240906,164100,522782560,2600,2600,2600,2600,0
20240906,164000,522782560,2600,2600,2600,2600,0
20240906,163900,522782560,2600,2600,2600,2600,0
20240906,163800,522782560,2600,2600,2600,2600,0
20240906,163700,522782560,2600,2600,2600,2600,0
20240906,163600,522782560,2600,2600,2600,2600,0
20240906,163500,522782560,2600,2600,2600,2600,0
20240906,163400,522782560,2600,2600,2600,2600,0
20240906,163300,522782560,2600,2600,2600,2600,0
20240906,163200,522782560,2600,2600,2600,2600,0
20240906,163100,522782560,2600,2600,2600,2600,0
20240906,163000,522782560,2600,2600,2600,2600,4660
20240906,162900,522782560,2600,2600,2600,2600,0
20240906,162800,522782560,2600,2600,2600,2600,0
20240906,162700,522782560,2600,2600,2600,2600,0
20240906,162600,522782560,2600,2600,2600,2600,0
20240906,162500,522782560,2600,2600,2600,2600,0
20240906,162400,522782560,2600,2600,2600,2600,0
20240906,162300,522782560,2600,2600,2600,2600,0
20240906,162200,522782560,2600,2600,2600,2600,0
20240906,162100,522782560,2600,2600,2600,2600,0
20240906,162000,522782560,2600,2600,2600,2600,0
20240906,161900,522782560,2600,2600,2600,2600,0
20240906,161800,522782560,2600,2600,2600,2600,0
20240906,161700,522782560,2600,2600,2600,2600,0
20240906,161600,522782560,2600,2600,2600,2600,0
20240906,161500,522782560,2600,2600,2600,2600,0
20240906,161400,522782560,2600,2600,2600,2600,0
20240906,161300,522782560,2600,2600,2600,2600,0
20240906,161200,522782560,2600,2600,2600,2600,0
20240906,161100,522782560,2600,2600,2600,2600,0
20240906,161000,522782560,2600,2600,2600,2600,0
20240906,160900,522782560,2600,2600,2600,2600,0
20240906,160800,522782560,2600,2600,2600,2600,0
20240906,160700,522782560,2600,2600,2600,2600,0
20240906,160600,522782560,2600,2600,2600,2600,0
20240906,160500,522782560,2600,2600,2600,2600,0
20240906,160400,522782560,2600,2600,2600,2600,0
20240906,160300,522782560,2600,2600,2600,2600,0
20240906,160200,522782560,2600,2600,2600,2600,0
20240906,160100,522782560,2600,2600,2600,2600,0
20240906,160000,522782560,2600,2600,2600,2600,4660
20240906,155900,522782560,2600,2600,2600,2600,0
20240906,155800,522782560,2600,2600,2600,2600,0
20240906,155700,522782560,2600,2600,2600,2600,0
20240906,155600,522782560,2600,2600,2600,2600,0
20240906,155500,522782560,2600,2600,2600,2600,0
20240906,155400,522782560,2600,2600,2600,2600,0
20240906,155300,522782560,2600,2600,2600,2600,0
20240906,155200,522782560,2600,2600,2600,2600,0
20240906,155100,522782560,2600,2600,2600,2600,0
20240906,155000,522782560,2600,2600,2600,2600,0
20240906,154900,522782560,2600,2600,2600,2600,0
20240906,154800,522782560,2600,2600,2600,2600,0
20240906,154700,522782560,2600,2600,2600,2600,0
20240906,154600,522782560,2600,2600,2600,2600,0
20240906,154500,522782560,2600,2600,2600,2600,0
20240906,154400,522782560,2600,2600,2600,2600,0
20240906,154300,522782560,2600,2600,2600,2600,0
20240906,154200,522782560,2600,2600,2600,2600,0
20240906,154100,522782560,2600,2600,2600,2600,0
20240906,154000,522782560,2600,2600,2600,2600,0
20240906,153900,522782560,2600,2600,2600,2600,0
20240906,153800,522782560,2600,2600,2600,2600,0
20240906,153700,522782560,2600,2600,2600,2600,0
20240906,153600,522782560,2600,2600,2600,2600,0
20240906,153500,522782560,2600,2600,2600,2600,0
20240906,153400,522782560,2600,2600,2600,2600,0
20240906,153300,522782560,2600,2600,2600,2600,0
20240906,153200,522782560,2600,2600,2600,2600,0
20240906,153100,522782560,2600,2600,2600,2600,0
20240906,153000,522782560,2600,2600,2600,2600,9320
20240906,152900,510666560,2625,2625,2625,2625,0
20240906,152800,510666560,2625,2625,2625,2625,0
20240906,152700,510666560,2625,2625,2625,2625,0
20240906,152600,510666560,2625,2625,2625,2625,0
20240906,152500,510666560,2625,2625,2625,2625,0
20240906,152400,510666560,2625,2625,2625,2625,0
20240906,152300,510666560,2625,2625,2625,2625,0
20240906,152200,510666560,2625,2625,2625,2625,0
20240906,152100,510666560,2625,2625,2625,2625,0
20240906,152000,510666560,2625,2625,2625,2625,0
20240906,151900,510666560,2625,2565,2625,2565,8139
20240906,151800,489510645,2575,2575,2575,2575,0
20240906,151700,489510645,2575,2575,2575,2575,0
20240906,151600,489510645,2575,2575,2575,2575,0
20240906,151500,489510645,2575,2575,2575,2575,0
20240906,151400,489510645,2575,2575,2575,2575,0
20240906,151300,489510645,2575,2575,2575,2575,0
20240906,151200,489510645,2575,2560,2580,2555,6625
20240906,151100,472502790,2565,2575,2580,2565,5214
20240906,151000,459126675,2565,2565,2565,2565,0
20240906,150900,459126675,2565,2575,2575,2565,892
20240906,150800,456838685,2580,2580,2580,2580,0
20240906,150700,456838685,2580,2580,2580,2580,0
20240906,150600,456838685,2580,2580,2580,2580,0
20240906,150500,456838685,2580,2580,2580,2580,0
20240906,150400,456838685,2580,2575,2580,2575,150
20240906,150300,456452300,2580,2580,2580,2580,0
20240906,150200,456452300,2580,2580,2580,2580,0
20240906,150100,456452300,2580,2580,2580,2580,0
20240906,150000,456452300,2580,2570,2580,2560,3013
20240906,145900,448737450,2580,2580,2580,2580,0
20240906,145800,448737450,2580,2580,2580,2580,0
20240906,145700,448737450,2580,2575,2580,2575,23
20240906,145600,448678160,2580,2580,2580,2580,0
20240906,145500,448678160,2580,2580,2580,2580,0
20240906,145400,448678160,2580,2580,2580,2580,0
20240906,145300,448678160,2580,2580,2580,2580,0
20240906,145200,448678160,2580,2580,2580,2580,0
20240906,145100,448678160,2580,2580,2580,2580,0
20240906,145000,448678160,2580,2580,2580,2580,0
20240906,144900,448678160,2580,2575,2580,2570,1954
20240906,144800,443646485,2570,2575,2575,2570,13
20240906,144700,443613015,2575,2575,2575,2575,0
20240906,144600,443613015,2575,2575,2575,2575,0
20240906,144500,443613015,2575,2575,2575,2575,0
20240906,144400,443613015,2575,2575,2575,2575,0
20240906,144300,443613015,2575,2575,2575,2575,0
20240906,144200,443613015,2575,2570,2575,2565,118
20240906,144100,443310250,2575,2575,2575,2575,0
20240906,144000,443310250,2575,2575,2575,2575,5
20240906,143900,443297375,2575,2575,2575,2575,1
20240906,143800,443294800,2565,2565,2565,2565,50
20240906,143700,443166550,2575,2575,2575,2575,1
20240906,143600,443163975,2575,2575,2580,2575,151
20240906,143500,442775095,2565,2570,2570,2565,5505
20240906,143400,428654765,2575,2575,2575,2575,20
20240906,143300,428603265,2575,2575,2575,2575,0
20240906,143200,428603265,2575,2575,2575,2575,0
20240906,143100,428603265,2575,2575,2575,2575,0
20240906,143000,428603265,2575,2575,2575,2575,1
20240906,142900,428600690,2575,2575,2575,2575,0
20240906,142800,428600690,2575,2575,2575,2575,0
20240906,142700,428600690,2575,2575,2575,2575,0
20240906,142600,428600690,2575,2575,2575,2575,346
20240906,142500,427709740,2575,2575,2575,2575,1
20240906,142400,427707165,2575,2575,2575,2575,1
20240906,142300,427704590,2575,2575,2575,2575,1
20240906,142200,427702015,2575,2575,2575,2575,200
20240906,142100,427187015,2575,2575,2575,2575,0
20240906,142000,427187015,2575,2575,2575,2575,0
20240906,141900,427187015,2575,2575,2575,2575,2
20240906,141800,427181865,2560,2560,2560,2560,0
20240906,141700,427181865,2560,2560,2560,2560,0
20240906,141600,427181865,2560,2560,2560,2560,0
20240906,141500,427181865,2560,2575,2575,2560,1001
20240906,141400,424618325,2565,2565,2565,2565,346
20240906,141300,423730835,2580,2580,2580,2580,0
20240906,141200,423730835,2580,2580,2580,2580,0
20240906,141100,423730835,2580,2580,2580,2580,0
20240906,141000,423730835,2580,2580,2580,2580,0
20240906,140900,423730835,2580,2580,2580,2580,0
20240906,140800,423730835,2580,2580,2580,2580,0
20240906,140700,423730835,2580,2580,2580,2580,0
20240906,140600,423730835,2580,2570,2580,2560,4751
20240906,140500,411521320,2580,2580,2580,2580,0
20240906,140400,411521320,2580,2580,2580,2580,0
20240906,140300,411521320,2580,2570,2580,2570,1530
20240906,140200,407589040,2580,2580,2580,2580,12
20240906,140100,407558080,2570,2570,2570,2570,100
20240906,140000,407301080,2585,2585,2585,2585,0
20240906,135900,407301080,2585,2585,2585,2585,0
20240906,135800,407301080,2585,2585,2585,2585,0
20240906,135700,407301080,2585,2585,2585,2585,0
20240906,135600,407301080,2585,2585,2585,2570,174
20240906,135500,406853505,2585,2585,2585,2585,0
20240906,135400,406853505,2585,2585,2585,2585,0
20240906,135300,406853505,2585,2585,2585,2585,13
20240906,135200,406819900,2575,2575,2575,2575,1
20240906,135100,406817325,2585,2580,2585,2580,66
20240906,135000,406646985,2575,2575,2575,2575,1
20240906,134900,406644410,2585,2585,2585,2585,0
20240906,134800,406644410,2585,2585,2585,2585,0
20240906,134700,406644410,2585,2585,2585,2585,0
20240906,134600,406644410,2585,2585,2585,2585,100
20240906,134500,406385910,2585,2585,2585,2585,1
20240906,134400,406383325,2585,2585,2585,2585,12
20240906,134300,406352305,2570,2575,2575,2570,11016
20240906,134200,378041105,2580,2580,2580,2580,0
20240906,134100,378041105,2580,2580,2580,2580,0
20240906,134000,378041105,2580,2580,2580,2580,0
20240906,133900,378041105,2580,2580,2580,2580,0
20240906,133800,378041105,2580,2580,2580,2580,0
20240906,133700,378041105,2580,2580,2580,2580,0
20240906,133600,378041105,2580,2580,2580,2580,0
20240906,133500,378041105,2580,2565,2580,2560,165
20240906,133400,377617870,2585,2585,2585,2585,0
20240906,133300,377617870,2585,2585,2585,2585,0
20240906,133200,377617870,2585,2585,2585,2585,0
20240906,133100,377617870,2585,2585,2585,2585,0
20240906,133000,377617870,2585,2585,2585,2585,0
20240906,132900,377617870,2585,2585,2585,2585,0
20240906,132800,377617870,2585,2585,2585,2585,0
20240906,132700,377617870,2585,2585,2585,2585,0
20240906,132600,377617870,2585,2580,2585,2565,63
20240906,132500,377455080,2590,2590,2590,2590,0
20240906,132400,377455080,2590,2590,2590,2590,0
20240906,132300,377455080,2590,2590,2590,2590,0
20240906,132200,377455080,2590,2565,2590,2565,948
20240906,132100,375021680,2590,2590,2590,2590,0
20240906,132000,375021680,2590,2590,2590,2590,0
20240906,131900,375021680,2590,2590,2590,2590,0
20240906,131800,375021680,2590,2590,2590,2590,12
20240906,131700,374990600,2565,2590,2590,2565,4691
20240906,131600,362944730,2590,2590,2590,2590,0
20240906,131500,362944730,2590,2590,2590,2590,0
20240906,131400,362944730,2590,2590,2590,2590,0
20240906,131300,362944730,2590,2590,2590,2590,13
20240906,131200,362911060,2570,2570,2570,2570,463
20240906,131100,361721150,2590,2590,2590,2590,0
20240906,131000,361721150,2590,2570,2590,2570,369
20240906,130900,360772580,2585,2585,2585,2585,50
20240906,130800,360643330,2590,2590,2590,2590,0
20240906,130700,360643330,2590,2590,2590,2590,12
20240906,130600,360612250,2565,2570,2570,2565,1490
20240906,130500,356789545,2570,2585,2600,2570,3141
20240906,130400,348704860,2585,2590,2590,2585,192
20240906,130300,348208535,2605,2605,2605,2605,0
20240906,130200,348208535,2605,2605,2605,2605,0
20240906,130100,348208535,2605,2605,2605,2605,12
20240906,130000,348177275,2600,2600,2600,2600,2007
20240906,125900,342959075,2600,2600,2600,2600,0
20240906,125800,342959075,2600,2590,2600,2590,500
20240906,125700,341661265,2590,2595,2595,2590,11
20240906,125600,341632725,2590,2590,2590,2590,0
20240906,125500,341632725,2590,2590,2590,2590,10
20240906,125400,341606825,2600,2600,2600,2600,11
20240906,125300,341578225,2585,2605,2605,2585,692
20240906,125200,339788005,2605,2595,2605,2585,1185
20240906,125100,336721665,2615,2600,2615,2595,595
20240906,125000,335177020,2595,2595,2595,2595,287
20240906,124900,334432255,2620,2615,2620,2595,4052
20240906,124800,323873310,2630,2630,2630,2630,0
20240906,124700,323873310,2630,2630,2630,2630,51
20240906,124600,323739180,2620,2635,2635,2620,6430
20240906,124500,306818350,2625,2630,2635,2625,2719
20240906,124400,299654000,2630,2630,2630,2630,128
20240906,124300,299317360,2640,2640,2640,2640,0
20240906,124200,299317360,2640,2640,2640,2640,0
20240906,124100,299317360,2640,2615,2640,2615,2225
20240906,124000,293462220,2605,2610,2610,2605,600
20240906,123900,291897740,2615,2620,2620,2615,13
20240906,123800,291863685,2610,2630,2630,2610,545
20240906,123700,290440675,2610,2625,2640,2610,7467
20240906,123600,270831625,2640,2615,2640,2615,2070
20240906,123500,265396990,2615,2610,2615,2605,924
20240906,123400,262986785,2615,2615,2615,2615,14
20240906,123300,262950175,2615,2605,2615,2605,27
20240906,123200,262879635,2605,2620,2620,2605,752
20240906,123100,260913655,2620,2615,2620,2615,324
20240906,123000,260065835,2595,2620,2620,2595,155
20240906,122900,259662990,2625,2615,2630,2615,206
20240906,122800,259123225,2605,2600,2605,2590,474
20240906,122700,257893220,2605,2615,2615,2605,861
20240906,122600,255643365,2635,2625,2635,2615,340
20240906,122500,254750780,2635,2615,2640,2610,786
20240906,122400,252689015,2610,2615,2615,2610,908
20240906,122300,250317985,2610,2630,2640,2610,7226
20240906,122200,231360360,2625,2620,2665,2615,6882
20240906,122100,213199495,2610,2615,2620,2610,3476
20240906,122000,204098400,2620,2620,2620,2595,3118
20240906,121900,195956215,2615,2615,2615,2615,655
20240906,121800,194243390,2615,2625,2625,2605,59
20240906,121700,194089245,2595,2610,2630,2595,6767
20240906,121600,176360705,2615,2590,2615,2590,333
20240906,121500,175492505,2600,2600,2600,2600,0
20240906,121400,175492505,2600,2600,2600,2600,0
20240906,121300,175492505,2600,2600,2600,2600,0
20240906,121200,175492505,2600,2600,2600,2600,1
20240906,121100,175489905,2600,2600,2600,2570,917
20240906,121000,173126995,2600,2600,2600,2600,0
20240906,120900,173126995,2600,2595,2600,2595,65
20240906,120800,172958260,2595,2595,2595,2595,0
20240906,120700,172958260,2595,2580,2595,2580,2002
20240906,120600,167774855,2585,2585,2585,2585,1
20240906,120500,167772270,2585,2585,2585,2585,0
20240906,120400,167772270,2585,2585,2585,2585,13
20240906,120300,167738665,2580,2580,2580,2580,437
20240906,120200,166611205,2580,2580,2580,2580,0
20240906,120100,166611205,2580,2580,2580,2580,0
20240906,120000,166611205,2580,2580,2580,2580,12
20240906,115900,166580245,2575,2575,2575,2575,546
20240906,115800,165174295,2580,2580,2580,2580,0
20240906,115700,165174295,2580,2580,2580,2580,10
20240906,115600,165148495,2580,2580,2580,2580,2
20240906,115500,165143335,2585,2585,2585,2585,0
20240906,115400,165143335,2585,2585,2585,2585,0
20240906,115300,165143335,2585,2585,2585,2585,0
20240906,115200,165143335,2585,2585,2585,2585,12
20240906,115100,165112315,2580,2580,2580,2580,0
20240906,115000,165112315,2580,2580,2580,2580,1
20240906,114900,165109735,2585,2585,2585,2585,1
20240906,114800,165107150,2585,2585,2585,2585,0
20240906,114700,165107150,2585,2585,2585,2585,0
20240906,114600,165107150,2585,2585,2585,2585,0
20240906,114500,165107150,2585,2585,2585,2585,0
20240906,114400,165107150,2585,2585,2585,2585,12
20240906,114300,165076130,2580,2580,2580,2580,11
20240906,114200,165047750,2590,2590,2590,2590,386
20240906,114100,164048010,2590,2590,2590,2590,0
20240906,114000,164048010,2590,2585,2590,2585,101
20240906,113900,163786920,2590,2580,2590,2580,200
20240906,113800,163270370,2580,2580,2580,2580,49
20240906,113700,163143950,2590,2590,2590,2580,143
20240906,113600,162774580,2580,2580,2580,2580,100
20240906,113500,162516580,2590,2590,2590,2590,0
20240906,113400,162516580,2590,2590,2590,2590,1
20240906,113300,162513990,2575,2590,2590,2575,101
20240906,113200,162253900,2575,2575,2575,2575,12
20240906,113100,162223000,2580,2580,2580,2580,356
20240906,113000,161304520,2590,2590,2590,2590,0
20240906,112900,161304520,2590,2585,2590,2585,790
20240906,112800,159259875,2585,2585,2585,2585,0
20240906,112700,159259875,2585,2585,2585,2585,0
20240906,112600,159259875,2585,2580,2585,2580,528
20240906,112500,157897580,2585,2580,2585,2575,629
20240906,112400,156277835,2590,2590,2590,2590,0
20240906,112300,156277835,2590,2590,2590,2590,0
20240906,112200,156277835,2590,2590,2590,2590,0
20240906,112100,156277835,2590,2580,2590,2580,500
20240906,112000,154986060,2575,2585,2585,2575,20
20240906,111900,154934460,2585,2585,2585,2585,0
20240906,111800,154934460,2585,2585,2585,2585,100
20240906,111700,154675960,2585,2585,2585,2585,100
20240906,111600,154417460,2585,2585,2585,2585,0
20240906,111500,154417460,2585,2585,2585,2585,0
20240906,111400,154417460,2585,2575,2585,2575,300
20240906,111300,153642830,2575,2575,2575,2575,0
20240906,111200,153642830,2575,2575,2575,2575,194
20240906,111100,153143280,2575,2575,2575,2575,0
20240906,111000,153143280,2575,2575,2575,2575,0
20240906,110900,153143280,2575,2575,2575,2575,1
20240906,110800,153140705,2570,2570,2570,2570,1500
20240906,110700,149285705,2575,2575,2575,2575,0
20240906,110600,149285705,2575,2575,2575,2575,0
20240906,110500,149285705,2575,2575,2575,2575,0
20240906,110400,149285705,2575,2575,2575,2575,0
20240906,110300,149285705,2575,2575,2575,2575,0
20240906,110200,149285705,2575,2575,2575,2575,4
20240906,110100,149275405,2575,2575,2575,2575,10
20240906,110000,149249655,2575,2575,2575,2575,4
20240906,105900,149239355,2575,2575,2575,2575,6
20240906,105800,149223905,2575,2575,2575,2575,0
20240906,105700,149223905,2575,2575,2575,2575,0
20240906,105600,149223905,2575,2575,2575,2575,0
20240906,105500,149223905,2575,2575,2575,2575,0
20240906,105400,149223905,2575,2575,2575,2575,104
20240906,105300,148956105,2575,2575,2575,2575,0
20240906,105200,148956105,2575,2575,2575,2575,221
20240906,105100,148387030,2575,2575,2575,2575,0
20240906,105000,148387030,2575,2575,2575,2575,0
20240906,104900,148387030,2575,2575,2575,2575,0
20240906,104800,148387030,2575,2575,2575,2575,12
20240906,104700,148356130,2565,2580,2580,2565,18
20240906,104600,148309945,2570,2570,2570,2570,0
20240906,104500,148309945,2570,2570,2570,2570,0
20240906,104400,148309945,2570,2570,2570,2570,0
20240906,104300,148309945,2570,2570,2570,2570,4
20240906,104200,148299665,2570,2570,2570,2570,15
20240906,104100,148261115,2580,2580,2580,2580,0
20240906,104000,148261115,2580,2580,2580,2580,0
20240906,103900,148261115,2580,2580,2580,2580,300
20240906,103800,147487115,2580,2580,2580,2580,0
20240906,103700,147487115,2580,2580,2580,2580,2
20240906,103600,147481955,2580,2550,2580,2550,2175
20240906,103500,141920115,2555,2555,2555,2555,16
20240906,103400,141879235,2560,2560,2560,2560,0
20240906,103300,141879235,2560,2560,2560,2560,0
20240906,103200,141879235,2560,2565,2565,2560,563
20240906,103100,140437940,2580,2580,2580,2580,2
20240906,103000,140432780,2565,2565,2565,2565,0
20240906,102900,140432780,2565,2565,2565,2565,0
20240906,102800,140432780,2565,2565,2565,2565,20
20240906,102700,140381480,2565,2565,2565,2565,25
20240906,102600,140317355,2565,2565,2565,2565,0
20240906,102500,140317355,2565,2565,2565,2565,0
20240906,102400,140317355,2565,2555,2565,2555,278
20240906,102300,139607055,2555,2555,2555,2555,1122
20240906,102200,136740345,2565,2565,2565,2565,0
20240906,102100,136740345,2565,2565,2565,2565,0
20240906,102000,136740345,2565,2565,2565,2565,0
20240906,101900,136740345,2565,2565,2565,2565,0
20240906,101800,136740345,2565,2565,2565,2565,0
20240906,101700,136740345,2565,2565,2565,2565,0
20240906,101600,136740345,2565,2565,2565,2565,1
20240906,101500,136737780,2560,2560,2560,2560,0
20240906,101400,136737780,2560,2560,2560,2560,42
20240906,101300,136630260,2565,2565,2565,2565,0
20240906,101200,136630260,2565,2565,2565,2565,0
20240906,101100,136630260,2565,2565,2565,2555,239
20240906,101000,136019065,2565,2565,2565,2565,1
20240906,100900,136016500,2570,2570,2570,2570,0
20240906,100800,136016500,2570,2570,2570,2570,0
20240906,100700,136016500,2570,2560,2570,2560,105
20240906,100600,135746700,2580,2580,2580,2580,0
20240906,100500,135746700,2580,2580,2580,2580,111
20240906,100400,135460320,2565,2565,2565,2565,21
20240906,100300,135406455,2585,2585,2585,2585,0
20240906,100200,135406455,2585,2565,2585,2565,1201
20240906,100100,132324020,2565,2565,2565,2565,10
20240906,100000,132298370,2565,2565,2565,2565,1200
20240906,095900,129220370,2565,2565,2565,2565,0
20240906,095800,129220370,2565,2565,2565,2565,100
20240906,095700,128963870,2560,2560,2560,2560,0
20240906,095600,128963870,2560,2560,2560,2560,605
20240906,095500,127415070,2555,2555,2555,2555,0
20240906,095400,127415070,2555,2555,2555,2555,0
20240906,095300,127415070,2555,2555,2555,2555,0
20240906,095200,127415070,2555,2555,2555,2555,0
20240906,095100,127415070,2555,2550,2555,2550,88
20240906,095000,127190235,2550,2550,2550,2550,414
20240906,094900,126134535,2555,2555,2555,2555,13
20240906,094800,126101320,2545,2560,2560,2545,8581
20240906,094700,104256850,2570,2570,2570,2570,3
20240906,094600,104249140,2570,2570,2570,2570,0
20240906,094500,104249140,2570,2570,2570,2570,12
20240906,094400,104218300,2560,2570,2570,2560,348
20240906,094300,103326070,2570,2570,2570,2570,0
20240906,094200,103326070,2570,2570,2570,2570,0
20240906,094100,103326070,2570,2570,2570,2570,1
20240906,094000,103323500,2570,2570,2570,2570,5
20240906,093900,103310650,2570,2570,2570,2570,0
20240906,093800,103310650,2570,2560,2570,2560,180
20240906,093700,102849730,2540,2585,2585,2540,3658
20240906,093600,93533080,2585,2560,2585,2560,12098
20240906,093500,62562175,2550,2550,2550,2550,86
20240906,093400,62342875,2540,2565,2565,2540,11564
20240906,093300,32753985,2565,2565,2565,2565,299
20240906,093200,31987050,2575,2575,2575,2575,3
20240906,093100,31979325,2590,2590,2590,2590,0
20240906,093000,31979325,2590,2590,2590,2590,14
20240906,092900,31943065,2590,2590,2590,2590,6
20240906,092800,31927525,2570,2575,2575,2570,492
20240906,092700,30661675,2600,2600,2600,2600,27
20240906,092600,30591475,2600,2600,2600,2600,0
20240906,092500,30591475,2600,2580,2600,2560,1726
20240906,092400,26160415,2600,2600,2600,2600,0
20240906,092300,26160415,2600,2600,2600,2600,1
20240906,092200,26157815,2580,2580,2580,2580,0
20240906,092100,26157815,2580,2590,2590,2580,329
20240906,092000,25306995,2595,2595,2595,2595,400
20240906,091900,24268995,2595,2595,2595,2595,0
20240906,091800,24268995,2595,2595,2595,2595,0
20240906,091700,24268995,2595,2600,2600,2595,554
20240906,091600,22831010,2615,2615,2615,2615,51
20240906,091500,22697645,2615,2615,2615,2615,0
20240906,091400,22697645,2615,2615,2615,2615,0
20240906,091300,22697645,2615,2615,2615,2615,1
20240906,091200,22695030,2615,2615,2615,2615,0
20240906,091100,22695030,2615,2615,2615,2615,0
20240906,091000,22695030,2615,2615,2615,2615,0
20240906,090900,22695030,2615,2605,2615,2605,471
20240906,090800,21468065,2615,2615,2615,2615,1
20240906,090700,21465450,2615,2610,2615,2610,18
20240906,090600,21418430,2615,2615,2615,2615,0
20240906,090500,21418430,2615,2615,2615,2615,0
20240906,090400,21418430,2615,2615,2615,2615,580
20240906,090300,19901730,2615,2615,2615,2615,1
20240906,090200,19899115,2600,2600,2600,2600,0
20240906,090100,19899115,2600,2625,2645,2600,1688
20240906,090000,15487175,2635,2585,2635,2585,5973