stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,193000,2071895630,2600,2600,2600,2600,14411
20240911,192900,2071895630,2600,2600,2600,2600,0
20240911,192800,2071895630,2600,2600,2600,2600,0
20240911,192700,2071895630,2600,2600,2600,2600,0
20240911,192600,2071895630,2600,2600,2600,2600,0
20240911,192500,2071895630,2600,2600,2600,2600,0
20240911,192400,2071895630,2600,2600,2600,2600,0
20240911,192300,2071895630,2600,2600,2600,2600,0
20240911,192200,2071895630,2600,2600,2600,2600,0
20240911,192100,2071895630,2600,2600,2600,2600,0
20240911,192000,2071895630,2600,2600,2600,2600,0
20240911,191900,2071895630,2600,2600,2600,2600,0
20240911,191800,2071895630,2600,2600,2600,2600,0
20240911,191700,2071895630,2600,2600,2600,2600,0
20240911,191600,2071895630,2600,2600,2600,2600,0
20240911,191500,2071895630,2600,2600,2600,2600,0
20240911,191400,2071895630,2600,2600,2600,2600,0
20240911,191300,2071895630,2600,2600,2600,2600,0
20240911,191200,2071895630,2600,2600,2600,2600,0
20240911,191100,2071895630,2600,2600,2600,2600,0
20240911,191000,2071895630,2600,2600,2600,2600,0
20240911,190900,2071895630,2600,2600,2600,2600,0
20240911,190800,2071895630,2600,2600,2600,2600,0
20240911,190700,2071895630,2600,2600,2600,2600,0
20240911,190600,2071895630,2600,2600,2600,2600,0
20240911,190500,2071895630,2600,2600,2600,2600,0
20240911,190400,2071895630,2600,2600,2600,2600,0
20240911,190300,2071895630,2600,2600,2600,2600,0
20240911,190200,2071895630,2600,2600,2600,2600,0
20240911,190100,2071895630,2600,2600,2600,2600,0
20240911,190000,2071895630,2600,2600,2600,2600,14411
20240911,185900,2071895630,2600,2600,2600,2600,0
20240911,185800,2071895630,2600,2600,2600,2600,0
20240911,185700,2071895630,2600,2600,2600,2600,0
20240911,185600,2071895630,2600,2600,2600,2600,0
20240911,185500,2071895630,2600,2600,2600,2600,0
20240911,185400,2071895630,2600,2600,2600,2600,0
20240911,185300,2071895630,2600,2600,2600,2600,0
20240911,185200,2071895630,2600,2600,2600,2600,0
20240911,185100,2071895630,2600,2600,2600,2600,0
20240911,185000,2071895630,2600,2600,2600,2600,0
20240911,184900,2071895630,2600,2600,2600,2600,0
20240911,184800,2071895630,2600,2600,2600,2600,0
20240911,184700,2071895630,2600,2600,2600,2600,0
20240911,184600,2071895630,2600,2600,2600,2600,0
20240911,184500,2071895630,2600,2600,2600,2600,0
20240911,184400,2071895630,2600,2600,2600,2600,0
20240911,184300,2071895630,2600,2600,2600,2600,0
20240911,184200,2071895630,2600,2600,2600,2600,0
20240911,184100,2071895630,2600,2600,2600,2600,0
20240911,184000,2071895630,2600,2600,2600,2600,0
20240911,183900,2071895630,2600,2600,2600,2600,0
20240911,183800,2071895630,2600,2600,2600,2600,0
20240911,183700,2071895630,2600,2600,2600,2600,0
20240911,183600,2071895630,2600,2600,2600,2600,0
20240911,183500,2071895630,2600,2600,2600,2600,0
20240911,183400,2071895630,2600,2600,2600,2600,0
20240911,183300,2071895630,2600,2600,2600,2600,0
20240911,183200,2071895630,2600,2600,2600,2600,0
20240911,183100,2071895630,2600,2600,2600,2600,0
20240911,183000,2071895630,2600,2600,2600,2600,14411
20240911,182900,2071895630,2600,2600,2600,2600,0
20240911,182800,2071895630,2600,2600,2600,2600,0
20240911,182700,2071895630,2600,2600,2600,2600,0
20240911,182600,2071895630,2600,2600,2600,2600,0
20240911,182500,2071895630,2600,2600,2600,2600,0
20240911,182400,2071895630,2600,2600,2600,2600,0
20240911,182300,2071895630,2600,2600,2600,2600,0
20240911,182200,2071895630,2600,2600,2600,2600,0
20240911,182100,2071895630,2600,2600,2600,2600,0
20240911,182000,2071895630,2600,2600,2600,2600,0
20240911,181900,2071895630,2600,2600,2600,2600,0
20240911,181800,2071895630,2600,2600,2600,2600,0
20240911,181700,2071895630,2600,2600,2600,2600,0
20240911,181600,2071895630,2600,2600,2600,2600,0
20240911,181500,2071895630,2600,2600,2600,2600,0
20240911,181400,2071895630,2600,2600,2600,2600,0
20240911,181300,2071895630,2600,2600,2600,2600,0
20240911,181200,2071895630,2600,2600,2600,2600,0
20240911,181100,2071895630,2600,2600,2600,2600,0
20240911,181000,2071895630,2600,2600,2600,2600,0
20240911,180900,2071895630,2600,2600,2600,2600,0
20240911,180800,2071895630,2600,2600,2600,2600,0
20240911,180700,2071895630,2600,2600,2600,2600,0
20240911,180600,2071895630,2600,2600,2600,2600,0
20240911,180500,2071895630,2600,2600,2600,2600,0
20240911,180400,2071895630,2600,2600,2600,2600,0
20240911,180300,2071895630,2600,2600,2600,2600,0
20240911,180200,2071895630,2600,2600,2600,2600,0
20240911,180100,2071895630,2600,2600,2600,2600,0
20240911,180000,2071895630,2600,2600,2600,2600,14411
20240911,175900,2071895630,2600,2600,2600,2600,0
20240911,175800,2071895630,2600,2600,2600,2600,0
20240911,175700,2071895630,2600,2600,2600,2600,0
20240911,175600,2071895630,2600,2600,2600,2600,0
20240911,175500,2071895630,2600,2600,2600,2600,0
20240911,175400,2071895630,2600,2600,2600,2600,0
20240911,175300,2071895630,2600,2600,2600,2600,0
20240911,175200,2071895630,2600,2600,2600,2600,0
20240911,175100,2071895630,2600,2600,2600,2600,0
20240911,175000,2071895630,2600,2600,2600,2600,0
20240911,174900,2071895630,2600,2600,2600,2600,0
20240911,174800,2071895630,2600,2600,2600,2600,0
20240911,174700,2071895630,2600,2600,2600,2600,0
20240911,174600,2071895630,2600,2600,2600,2600,0
20240911,174500,2071895630,2600,2600,2600,2600,0
20240911,174400,2071895630,2600,2600,2600,2600,0
20240911,174300,2071895630,2600,2600,2600,2600,0
20240911,174200,2071895630,2600,2600,2600,2600,0
20240911,174100,2071895630,2600,2600,2600,2600,0
20240911,174000,2071895630,2600,2600,2600,2600,0
20240911,173900,2071895630,2600,2600,2600,2600,0
20240911,173800,2071895630,2600,2600,2600,2600,0
20240911,173700,2071895630,2600,2600,2600,2600,0
20240911,173600,2071895630,2600,2600,2600,2600,0
20240911,173500,2071895630,2600,2600,2600,2600,0
20240911,173400,2071895630,2600,2600,2600,2600,0
20240911,173300,2071895630,2600,2600,2600,2600,0
20240911,173200,2071895630,2600,2600,2600,2600,0
20240911,173100,2071895630,2600,2600,2600,2600,0
20240911,173000,2071895630,2600,2600,2600,2600,14411
20240911,172900,2071895630,2600,2600,2600,2600,0
20240911,172800,2071895630,2600,2600,2600,2600,0
20240911,172700,2071895630,2600,2600,2600,2600,0
20240911,172600,2071895630,2600,2600,2600,2600,0
20240911,172500,2071895630,2600,2600,2600,2600,0
20240911,172400,2071895630,2600,2600,2600,2600,0
20240911,172300,2071895630,2600,2600,2600,2600,0
20240911,172200,2071895630,2600,2600,2600,2600,0
20240911,172100,2071895630,2600,2600,2600,2600,0
20240911,172000,2071895630,2600,2600,2600,2600,0
20240911,171900,2071895630,2600,2600,2600,2600,0
20240911,171800,2071895630,2600,2600,2600,2600,0
20240911,171700,2071895630,2600,2600,2600,2600,0
20240911,171600,2071895630,2600,2600,2600,2600,0
20240911,171500,2071895630,2600,2600,2600,2600,0
20240911,171400,2071895630,2600,2600,2600,2600,0
20240911,171300,2071895630,2600,2600,2600,2600,0
20240911,171200,2071895630,2600,2600,2600,2600,0
20240911,171100,2071895630,2600,2600,2600,2600,0
20240911,171000,2071895630,2600,2600,2600,2600,0
20240911,170900,2071895630,2600,2600,2600,2600,0
20240911,170800,2071895630,2600,2600,2600,2600,0
20240911,170700,2071895630,2600,2600,2600,2600,0
20240911,170600,2071895630,2600,2600,2600,2600,0
20240911,170500,2071895630,2600,2600,2600,2600,0
20240911,170400,2071895630,2600,2600,2600,2600,0
20240911,170300,2071895630,2600,2600,2600,2600,0
20240911,170200,2071895630,2600,2600,2600,2600,0
20240911,170100,2071895630,2600,2600,2600,2600,0
20240911,170000,2071895630,2600,2600,2600,2600,14411
20240911,165900,2071895630,2600,2600,2600,2600,0
20240911,165800,2071895630,2600,2600,2600,2600,0
20240911,165700,2071895630,2600,2600,2600,2600,0
20240911,165600,2071895630,2600,2600,2600,2600,0
20240911,165500,2071895630,2600,2600,2600,2600,0
20240911,165400,2071895630,2600,2600,2600,2600,0
20240911,165300,2071895630,2600,2600,2600,2600,0
20240911,165200,2071895630,2600,2600,2600,2600,0
20240911,165100,2071895630,2600,2600,2600,2600,0
20240911,165000,2071895630,2600,2600,2600,2600,0
20240911,164900,2071895630,2600,2600,2600,2600,0
20240911,164800,2071895630,2600,2600,2600,2600,0
20240911,164700,2071895630,2600,2600,2600,2600,0
20240911,164600,2071895630,2600,2600,2600,2600,0
20240911,164500,2071895630,2600,2600,2600,2600,0
20240911,164400,2071895630,2600,2600,2600,2600,0
20240911,164300,2071895630,2600,2600,2600,2600,0
20240911,164200,2071895630,2600,2600,2600,2600,0
20240911,164100,2071895630,2600,2600,2600,2600,0
20240911,164000,2071895630,2600,2600,2600,2600,0
20240911,163900,2071895630,2600,2600,2600,2600,0
20240911,163800,2071895630,2600,2600,2600,2600,0
20240911,163700,2071895630,2600,2600,2600,2600,0
20240911,163600,2071895630,2600,2600,2600,2600,0
20240911,163500,2071895630,2600,2600,2600,2600,0
20240911,163400,2071895630,2600,2600,2600,2600,0
20240911,163300,2071895630,2600,2600,2600,2600,0
20240911,163200,2071895630,2600,2600,2600,2600,0
20240911,163100,2071895630,2600,2600,2600,2600,0
20240911,163000,2071895630,2600,2600,2600,2600,14411
20240911,162900,2071895630,2600,2600,2600,2600,0
20240911,162800,2071895630,2600,2600,2600,2600,0
20240911,162700,2071895630,2600,2600,2600,2600,0
20240911,162600,2071895630,2600,2600,2600,2600,0
20240911,162500,2071895630,2600,2600,2600,2600,0
20240911,162400,2071895630,2600,2600,2600,2600,0
20240911,162300,2071895630,2600,2600,2600,2600,0
20240911,162200,2071895630,2600,2600,2600,2600,0
20240911,162100,2071895630,2600,2600,2600,2600,0
20240911,162000,2071895630,2600,2600,2600,2600,0
20240911,161900,2071895630,2600,2600,2600,2600,0
20240911,161800,2071895630,2600,2600,2600,2600,0
20240911,161700,2071895630,2600,2600,2600,2600,0
20240911,161600,2071895630,2600,2600,2600,2600,0
20240911,161500,2071895630,2600,2600,2600,2600,0
20240911,161400,2071895630,2600,2600,2600,2600,0
20240911,161300,2071895630,2600,2600,2600,2600,0
20240911,161200,2071895630,2600,2600,2600,2600,0
20240911,161100,2071895630,2600,2600,2600,2600,0
20240911,161000,2071895630,2600,2600,2600,2600,0
20240911,160900,2071895630,2600,2600,2600,2600,0
20240911,160800,2071895630,2600,2600,2600,2600,0
20240911,160700,2071895630,2600,2600,2600,2600,0
20240911,160600,2071895630,2600,2600,2600,2600,0
20240911,160500,2071895630,2600,2600,2600,2600,0
20240911,160400,2071895630,2600,2600,2600,2600,0
20240911,160300,2071895630,2600,2600,2600,2600,0
20240911,160200,2071895630,2600,2600,2600,2600,0
20240911,160100,2071895630,2600,2600,2600,2600,0
20240911,160000,2071895630,2600,2600,2600,2600,14411
20240911,155900,2071895630,2600,2600,2600,2600,0
20240911,155800,2071895630,2600,2600,2600,2600,0
20240911,155700,2071895630,2600,2600,2600,2600,0
20240911,155600,2071895630,2600,2600,2600,2600,0
20240911,155500,2071895630,2600,2600,2600,2600,0
20240911,155400,2071895630,2600,2600,2600,2600,0
20240911,155300,2071895630,2600,2600,2600,2600,0
20240911,155200,2071895630,2600,2600,2600,2600,0
20240911,155100,2071895630,2600,2600,2600,2600,0
20240911,155000,2071895630,2600,2600,2600,2600,0
20240911,154900,2071895630,2600,2600,2600,2600,0
20240911,154800,2071895630,2600,2600,2600,2600,0
20240911,154700,2071895630,2600,2600,2600,2600,0
20240911,154600,2071895630,2600,2600,2600,2600,0
20240911,154500,2071895630,2600,2600,2600,2600,0
20240911,154400,2071895630,2600,2600,2600,2600,0
20240911,154300,2071895630,2600,2600,2600,2600,0
20240911,154200,2071895630,2600,2600,2600,2600,0
20240911,154100,2071895630,2600,2600,2600,2600,0
20240911,154000,2071895630,2600,2600,2600,2600,0
20240911,153900,2071895630,2600,2600,2600,2600,0
20240911,153800,2071895630,2600,2600,2600,2600,0
20240911,153700,2071895630,2600,2600,2600,2600,0
20240911,153600,2071895630,2600,2600,2600,2600,0
20240911,153500,2071895630,2600,2600,2600,2600,0
20240911,153400,2071895630,2600,2600,2600,2600,0
20240911,153300,2071895630,2600,2600,2600,2600,0
20240911,153200,2071895630,2600,2600,2600,2600,0
20240911,153100,2071895630,2600,2600,2600,2600,0
20240911,153000,2071895630,2600,2600,2600,2600,28822
20240911,152900,2034427030,2595,2595,2595,2595,0
20240911,152800,2034427030,2595,2595,2595,2595,0
20240911,152700,2034427030,2595,2595,2595,2595,0
20240911,152600,2034427030,2595,2595,2595,2595,0
20240911,152500,2034427030,2595,2595,2595,2595,0
20240911,152400,2034427030,2595,2595,2595,2595,0
20240911,152300,2034427030,2595,2595,2595,2595,0
20240911,152200,2034427030,2595,2595,2595,2595,0
20240911,152100,2034427030,2595,2595,2595,2595,0
20240911,152000,2034427030,2595,2595,2595,2595,0
20240911,151900,2034427030,2595,2560,2595,2555,14765
20240911,151800,1996377225,2560,2570,2570,2560,1051
20240911,151700,1993686155,2560,2560,2560,2560,1217
20240911,151600,1990570635,2570,2565,2570,2565,508
20240911,151500,1989265080,2565,2575,2575,2565,607
20240911,151400,1987708115,2570,2570,2570,2570,112
20240911,151300,1987420275,2570,2565,2570,2565,329
20240911,151200,1986574890,2570,2580,2580,2570,129
20240911,151100,1986242345,2580,2580,2580,2580,0
20240911,151000,1986242345,2580,2580,2580,2580,1
20240911,150900,1986239765,2565,2570,2570,2565,243
20240911,150800,1985616460,2580,2580,2580,2580,0
20240911,150700,1985616460,2580,2570,2580,2570,24
20240911,150600,1985554670,2590,2570,2590,2560,641
20240911,150500,1983906615,2565,2565,2565,2565,200
20240911,150400,1983393615,2570,2565,2570,2560,930
20240911,150300,1981008170,2565,2565,2565,2565,0
20240911,150200,1981008170,2565,2570,2570,2565,300
20240911,150100,1980238170,2575,2575,2575,2575,1
20240911,150000,1980235595,2570,2570,2570,2570,0
20240911,145900,1980235595,2570,2570,2570,2570,0
20240911,145800,1980235595,2570,2570,2570,2570,100
20240911,145700,1979978595,2570,2570,2570,2570,497
20240911,145600,1978701305,2570,2570,2570,2570,500
20240911,145500,1977416305,2575,2575,2575,2575,0
20240911,145400,1977416305,2575,2570,2575,2570,3
20240911,145300,1977408590,2565,2575,2585,2565,7
20240911,145200,1977390595,2575,2570,2575,2565,147
20240911,145100,1977013030,2570,2570,2570,2570,204
20240911,145000,1976488750,2570,2570,2570,2570,59
20240911,144900,1976337120,2570,2570,2570,2570,50
20240911,144800,1976208620,2590,2590,2590,2590,0
20240911,144700,1976208620,2590,2570,2590,2570,36
20240911,144600,1976115720,2570,2570,2580,2570,13
20240911,144500,1976082300,2580,2580,2580,2580,0
20240911,144400,1976082300,2580,2580,2580,2580,1
20240911,144300,1976079720,2580,2580,2580,2580,1
20240911,144200,1976077140,2580,2570,2580,2565,126
20240911,144100,1975753310,2580,2575,2585,2570,24
20240911,144000,1975691430,2570,2585,2585,2570,14
20240911,143900,1975655285,2570,2575,2585,2570,34
20240911,143800,1975567635,2570,2570,2595,2570,31
20240911,143700,1975487490,2580,2580,2580,2580,0
20240911,143600,1975487490,2580,2575,2580,2575,2
20240911,143500,1975482335,2575,2580,2590,2575,589
20240911,143400,1973963110,2595,2595,2595,2585,248
20240911,143300,1973321990,2595,2610,2610,2590,14
20240911,143200,1973285485,2610,2565,2625,2565,5604
20240911,143100,1958640110,2565,2580,2590,2565,42048
20240911,143000,1850751030,2580,2575,2580,2570,4298
20240911,142900,1839701020,2580,2575,2585,2575,454
20240911,142800,1838529945,2580,2580,2585,2580,352
20240911,142700,1837621780,2595,2595,2595,2595,11
20240911,142600,1837593235,2580,2580,2580,2580,0
20240911,142500,1837593235,2580,2575,2580,2575,3
20240911,142400,1837585505,2575,2580,2595,2575,3126
20240911,142300,1829532405,2580,2580,2595,2580,69
20240911,142200,1829354220,2580,2595,2595,2580,1666
20240911,142100,1825054755,2590,2590,2590,2590,193
20240911,142000,1824554885,2605,2590,2605,2590,270
20240911,141900,1823855555,2605,2605,2605,2605,0
20240911,141800,1823855555,2605,2605,2605,2605,0
20240911,141700,1823855555,2605,2605,2605,2590,3
20240911,141600,1823847755,2605,2605,2605,2605,0
20240911,141500,1823847755,2605,2605,2605,2605,0
20240911,141400,1823847755,2605,2605,2605,2590,275
20240911,141300,1823135370,2605,2590,2605,2590,2
20240911,141200,1823130175,2605,2605,2605,2605,1
20240911,141100,1823127570,2600,2600,2600,2600,0
20240911,141000,1823127570,2600,2600,2600,2600,697
20240911,140900,1821315370,2600,2600,2600,2600,0
20240911,140800,1821315370,2600,2600,2600,2600,38
20240911,140700,1821216570,2600,2600,2600,2600,0
20240911,140600,1821216570,2600,2600,2600,2600,0
20240911,140500,1821216570,2600,2600,2600,2600,1
20240911,140400,1821213970,2605,2590,2605,2590,11
20240911,140300,1821185330,2590,2590,2590,2590,6
20240911,140200,1821169790,2590,2590,2590,2590,0
20240911,140100,1821169790,2590,2590,2590,2590,5
20240911,140000,1821156840,2600,2595,2600,2595,4
20240911,135900,1821146450,2590,2590,2590,2590,10
20240911,135800,1821120550,2585,2595,2595,2585,1533
20240911,135700,1817152455,2610,2610,2610,2610,0
20240911,135600,1817152455,2610,2610,2610,2610,0
20240911,135500,1817152455,2610,2610,2610,2610,0
20240911,135400,1817152455,2610,2595,2610,2595,3
20240911,135300,1817144645,2590,2590,2590,2590,0
20240911,135200,1817144645,2590,2590,2590,2590,0
20240911,135100,1817144645,2590,2590,2590,2590,1
20240911,135000,1817142055,2605,2605,2605,2605,1
20240911,134900,1817139450,2605,2605,2605,2605,11
20240911,134800,1817110795,2590,2595,2595,2590,64
20240911,134700,1816945030,2605,2605,2605,2605,0
20240911,134600,1816945030,2605,2605,2605,2605,3
20240911,134500,1816937215,2605,2605,2605,2605,0
20240911,134400,1816937215,2605,2605,2605,2605,0
20240911,134300,1816937215,2605,2605,2605,2605,0
20240911,134200,1816937215,2605,2605,2605,2605,0
20240911,134100,1816937215,2605,2605,2605,2605,0
20240911,134000,1816937215,2605,2595,2605,2595,750
20240911,133900,1814990955,2605,2605,2605,2605,0
20240911,133800,1814990955,2605,2600,2605,2600,3
20240911,133700,1814983150,2595,2595,2610,2595,14
20240911,133600,1814946795,2590,2590,2590,2590,31
20240911,133500,1814866505,2610,2610,2610,2590,28
20240911,133400,1814793675,2590,2610,2610,2590,197
20240911,133300,1814281505,2610,2610,2610,2610,0
20240911,133200,1814281505,2610,2610,2610,2610,0
20240911,133100,1814281505,2610,2610,2610,2610,1240
20240911,133000,1811045105,2610,2610,2610,2610,237
20240911,132900,1810426535,2610,2610,2610,2610,1023
20240911,132800,1807756505,2610,2595,2610,2595,650
20240911,132700,1806060105,2590,2590,2590,2590,183
20240911,132600,1805586135,2590,2600,2600,2590,114
20240911,132500,1805289775,2600,2600,2600,2600,0
20240911,132400,1805289775,2600,2600,2600,2600,0
20240911,132300,1805289775,2600,2600,2600,2590,6
20240911,132200,1805274205,2595,2590,2595,2590,4
20240911,132100,1805263835,2585,2600,2600,2585,14
20240911,132000,1805227480,2585,2590,2590,2585,167
20240911,131900,1804795445,2600,2600,2600,2600,0
20240911,131800,1804795445,2600,2600,2600,2600,10
20240911,131700,1804769445,2610,2610,2610,2610,0
20240911,131600,1804769445,2610,2595,2610,2595,102
20240911,131500,1804503710,2590,2595,2605,2590,2016
20240911,131400,1799282090,2590,2590,2600,2590,108
20240911,131300,1799001360,2595,2595,2595,2595,4
20240911,131200,1798990980,2590,2610,2610,2590,7
20240911,131100,1798972830,2615,2615,2615,2615,12
20240911,131000,1798941450,2610,2610,2610,2610,0
20240911,130900,1798941450,2610,2610,2615,2610,163
20240911,130800,1798516015,2605,2590,2605,2590,7858
20240911,130700,1778081875,2595,2580,2595,2580,751
20240911,130600,1776139775,2570,2570,2570,2570,7
20240911,130500,1776121785,2570,2570,2580,2570,36
20240911,130400,1776029245,2570,2575,2585,2570,261
20240911,130300,1775357160,2570,2575,2580,2570,1454
20240911,130200,1771616075,2575,2575,2580,2575,3244
20240911,130100,1763262635,2560,2560,2560,2560,0
20240911,130000,1763262635,2560,2575,2575,2560,10337
20240911,125900,1736751685,2570,2570,2570,2570,4
20240911,125800,1736741405,2590,2575,2590,2570,560
20240911,125700,1735301135,2570,2585,2595,2570,4324
20240911,125600,1724179525,2595,2595,2595,2595,0
20240911,125500,1724179525,2595,2595,2595,2595,20
20240911,125400,1724127625,2595,2595,2595,2595,0
20240911,125300,1724127625,2595,2595,2595,2575,3
20240911,125200,1724119860,2575,2585,2585,2575,605
20240911,125100,1722559880,2590,2590,2590,2590,6
20240911,125000,1722544340,2600,2575,2600,2575,3
20240911,124900,1722536565,2575,2580,2600,2575,106
20240911,124800,1722261855,2590,2585,2590,2585,55
20240911,124700,1722119435,2590,2590,2590,2590,0
20240911,124600,1722119435,2590,2580,2590,2570,3682
20240911,124500,1712650785,2585,2585,2585,2585,235
20240911,124400,1712043310,2585,2590,2590,2585,533
20240911,124300,1710665495,2590,2590,2590,2590,0
20240911,124200,1710665495,2590,2590,2600,2590,14
20240911,124100,1710629155,2585,2595,2600,2585,77
20240911,124000,1710429225,2600,2585,2600,2585,82
20240911,123900,1710217225,2585,2590,2605,2580,5114
20240911,123800,1697021335,2585,2595,2600,2585,7904
20240911,123700,1676562745,2595,2595,2595,2590,5
20240911,123600,1676549775,2595,2590,2600,2590,788
20240911,123500,1674501075,2605,2590,2605,2590,12
20240911,123400,1674469940,2590,2595,2600,2590,769
20240911,123300,1672474390,2595,2600,2600,2595,4
20240911,123200,1672463995,2595,2605,2605,2595,12
20240911,123100,1672432800,2595,2610,2610,2595,4
20240911,123000,1672422395,2600,2600,2600,2600,424
20240911,122900,1671319995,2600,2610,2615,2600,845
20240911,122800,1669119680,2615,2615,2615,2615,0
20240911,122700,1669119680,2615,2605,2615,2605,97
20240911,122600,1668866985,2605,2605,2610,2605,378
20240911,122500,1667881500,2600,2605,2610,2600,164
20240911,122400,1667454965,2600,2590,2600,2590,190
20240911,122300,1666961510,2590,2595,2595,2590,15
20240911,122200,1666922630,2590,2590,2590,2590,0
20240911,122100,1666922630,2590,2595,2595,2590,41
20240911,122000,1666816435,2600,2590,2600,2590,307
20240911,121900,1666021255,2590,2595,2605,2590,1942
20240911,121800,1660984150,2595,2595,2595,2595,1306
20240911,121700,1657595080,2595,2605,2610,2595,1394
20240911,121600,1653968360,2610,2620,2620,2605,26
20240911,121500,1653900490,2610,2610,2610,2610,11
20240911,121400,1653871780,2620,2610,2620,2605,875
20240911,121300,1651589700,2610,2610,2610,2610,1
20240911,121200,1651587090,2620,2615,2620,2615,9
20240911,121100,1651563520,2620,2615,2620,2615,10
20240911,121000,1651537330,2620,2610,2620,2605,112
20240911,120900,1651245550,2620,2615,2620,2615,491
20240911,120800,1649961575,2615,2610,2615,2610,1031
20240911,120700,1647270255,2610,2590,2610,2590,2216
20240911,120600,1641501570,2590,2595,2600,2590,565
20240911,120500,1640036785,2600,2590,2600,2590,2467
20240911,120400,1633636315,2590,2580,2600,2580,4877
20240911,120300,1621043530,2590,2620,2620,2580,21365
20240911,120200,1565593065,2635,2620,2635,2620,612
20240911,120100,1563989460,2620,2625,2625,2620,628
20240911,120000,1562341365,2625,2635,2635,2625,328
20240911,115900,1561477160,2635,2640,2645,2635,694
20240911,115800,1559648450,2640,2635,2640,2635,1072
20240911,115700,1556823625,2635,2630,2635,2630,4
20240911,115600,1556813100,2635,2630,2635,2620,1987
20240911,115500,1551590470,2635,2640,2645,2635,1787
20240911,115400,1546876890,2640,2650,2650,2640,485
20240911,115300,1545596465,2640,2640,2650,2635,3656
20240911,115200,1535939150,2645,2650,2650,2640,616
20240911,115100,1534307930,2655,2650,2660,2645,1912
20240911,115000,1529235865,2650,2645,2650,2640,4721
20240911,114900,1516746475,2640,2640,2645,2635,229
20240911,114800,1516142720,2640,2630,2640,2630,6828
20240911,114700,1498131450,2630,2620,2630,2620,1659
20240911,114600,1493782040,2615,2630,2630,2610,4732
20240911,114500,1481427485,2620,2620,2620,2620,5404
20240911,114400,1467269005,2620,2615,2620,2610,635
20240911,114300,1465610485,2620,2620,2620,2615,1280
20240911,114200,1462262965,2620,2620,2620,2620,90
20240911,114100,1462027165,2625,2615,2630,2615,3185
20240911,114000,1453694300,2630,2615,2630,2615,1360
20240911,113900,1450130385,2630,2625,2630,2610,7750
20240911,113800,1429848670,2630,2635,2645,2625,5323
20240911,113700,1415855440,2645,2635,2645,2635,647
20240911,113600,1414144405,2635,2640,2640,2630,2326
20240911,113500,1408022185,2640,2640,2640,2630,1350
20240911,113400,1404464320,2630,2625,2640,2615,2410
20240911,113300,1398130195,2625,2650,2650,2610,22950
20240911,113200,1337923455,2640,2645,2660,2635,6680
20240911,113100,1320248985,2650,2640,2665,2635,7251
20240911,113000,1301060790,2645,2645,2655,2635,9704
20240911,112900,1275432635,2645,2655,2675,2635,18371
20240911,112800,1226693250,2650,2680,2695,2635,39168
20240911,112700,1122376360,2680,2715,2720,2660,74530
20240911,112600,921608005,2705,2840,2845,2705,142994
20240911,112500,524062505,2910,2910,2910,2910,0
20240911,112400,524062505,2910,2800,2910,2800,71644
20240911,112300,319517800,2800,2635,2800,2635,79388
20240911,112200,106016030,2635,2635,2635,2635,0
20240911,112100,106016030,2635,2635,2635,2635,1111
20240911,112000,103088545,2635,2635,2635,2635,0
20240911,111900,103088545,2635,2635,2635,2635,3
20240911,111800,103080640,2635,2635,2635,2635,0
20240911,111700,103080640,2635,2635,2635,2635,0
20240911,111600,103080640,2635,2635,2635,2635,0
20240911,111500,103080640,2635,2625,2635,2625,4501
20240911,111400,91243435,2625,2625,2625,2625,0
20240911,111300,91243435,2625,2625,2625,2625,1
20240911,111200,91240810,2635,2635,2635,2635,0
20240911,111100,91240810,2635,2620,2635,2620,3000
20240911,111000,83347330,2620,2620,2620,2620,0
20240911,110900,83347330,2620,2605,2620,2605,315
20240911,110800,82526590,2620,2615,2620,2615,12
20240911,110700,82495160,2615,2615,2615,2615,0
20240911,110600,82495160,2615,2615,2615,2615,13
20240911,110500,82461165,2615,2620,2620,2615,296
20240911,110400,81687070,2610,2610,2610,2610,0
20240911,110300,81687070,2610,2610,2610,2610,183
20240911,110200,81209440,2620,2625,2625,2620,10
20240911,110100,81183215,2625,2605,2625,2605,15
20240911,110000,81143945,2630,2630,2630,2630,0
20240911,105900,81143945,2630,2630,2630,2630,0
20240911,105800,81143945,2630,2630,2630,2630,1
20240911,105700,81141315,2620,2620,2620,2620,2
20240911,105600,81136075,2630,2630,2630,2630,0
20240911,105500,81136075,2630,2630,2630,2620,23
20240911,105400,81075795,2620,2620,2620,2620,10
20240911,105300,81049595,2620,2620,2620,2620,0
20240911,105200,81049595,2620,2620,2620,2620,265
20240911,105100,80355295,2620,2605,2620,2605,6899
20240911,105000,62323400,2605,2605,2605,2605,0
20240911,104900,62323400,2605,2605,2605,2605,0
20240911,104800,62323400,2605,2605,2605,2605,0
20240911,104700,62323400,2605,2605,2605,2605,0
20240911,104600,62323400,2605,2605,2605,2605,0
20240911,104500,62323400,2605,2605,2605,2605,0
20240911,104400,62323400,2605,2590,2605,2590,100
20240911,104300,62064235,2605,2605,2605,2605,0
20240911,104200,62064235,2605,2605,2605,2605,0
20240911,104100,62064235,2605,2605,2605,2605,0
20240911,104000,62064235,2605,2605,2605,2605,0
20240911,103900,62064235,2605,2605,2605,2605,0
20240911,103800,62064235,2605,2605,2605,2605,0
20240911,103700,62064235,2605,2605,2605,2605,0
20240911,103600,62064235,2605,2605,2605,2605,0
20240911,103500,62064235,2605,2605,2605,2605,0
20240911,103400,62064235,2605,2600,2605,2600,101
20240911,103300,61801630,2605,2610,2620,2605,1061
20240911,103200,59032920,2620,2615,2620,2615,110
20240911,103100,58745220,2620,2620,2620,2620,200
20240911,103000,58221220,2620,2620,2620,2620,0
20240911,102900,58221220,2620,2620,2620,2615,79
20240911,102800,58014625,2615,2615,2615,2615,196
20240911,102700,57502085,2625,2625,2625,2625,1
20240911,102600,57499460,2615,2615,2615,2615,0
20240911,102500,57499460,2615,2615,2615,2615,400
20240911,102400,56453460,2615,2615,2615,2615,0
20240911,102300,56453460,2615,2615,2615,2615,100
20240911,102200,56191960,2625,2625,2625,2625,0
20240911,102100,56191960,2625,2625,2625,2625,0
20240911,102000,56191960,2625,2625,2625,2625,0
20240911,101900,56191960,2625,2625,2625,2625,0
20240911,101800,56191960,2625,2625,2625,2625,0
20240911,101700,56191960,2625,2625,2625,2625,18
20240911,101600,56144710,2625,2625,2625,2625,0
20240911,101500,56144710,2625,2625,2625,2625,0
20240911,101400,56144710,2625,2625,2625,2625,0
20240911,101300,56144710,2625,2625,2625,2625,18
20240911,101200,56097460,2625,2625,2625,2625,0
20240911,101100,56097460,2625,2625,2625,2625,0
20240911,101000,56097460,2625,2625,2625,2625,22
20240911,100900,56039710,2625,2615,2625,2615,1022
20240911,100800,53367080,2625,2625,2625,2625,0
20240911,100700,53367080,2625,2625,2625,2625,0
20240911,100600,53367080,2625,2625,2625,2625,0
20240911,100500,53367080,2625,2625,2625,2625,0
20240911,100400,53367080,2625,2625,2625,2625,0
20240911,100300,53367080,2625,2620,2625,2620,1591
20240911,100200,49198655,2625,2625,2625,2625,12
20240911,100100,49167155,2615,2615,2615,2615,200
20240911,100000,48644155,2625,2615,2625,2615,410
20240911,095900,47571905,2615,2615,2615,2615,30
20240911,095800,47493455,2625,2625,2625,2625,11
20240911,095700,47464580,2615,2620,2620,2615,1770
20240911,095600,42833335,2630,2630,2630,2630,12
20240911,095500,42801775,2630,2630,2630,2630,0
20240911,095400,42801775,2630,2630,2630,2630,0
20240911,095300,42801775,2630,2630,2630,2630,1
20240911,095200,42799145,2625,2625,2625,2625,0
20240911,095100,42799145,2625,2625,2625,2625,0
20240911,095000,42799145,2625,2625,2625,2625,300
20240911,094900,42011645,2625,2625,2625,2625,0
20240911,094800,42011645,2625,2625,2625,2625,0
20240911,094700,42011645,2625,2625,2625,2625,0
20240911,094600,42011645,2625,2625,2625,2625,0
20240911,094500,42011645,2625,2625,2625,2625,0
20240911,094400,42011645,2625,2615,2625,2615,2
20240911,094300,42006405,2630,2630,2630,2630,0
20240911,094200,42006405,2630,2610,2630,2610,68
20240911,094100,41828325,2630,2630,2630,2630,0
20240911,094000,41828325,2630,2630,2630,2630,92
20240911,093900,41586365,2630,2625,2630,2625,173
20240911,093800,41132220,2625,2625,2625,2625,1
20240911,093700,41129595,2630,2625,2630,2625,200
20240911,093600,40604400,2625,2625,2625,2625,0
20240911,093500,40604400,2625,2625,2625,2625,0
20240911,093400,40604400,2625,2625,2625,2625,0
20240911,093300,40604400,2625,2625,2625,2625,1
20240911,093200,40601775,2610,2610,2610,2610,668
20240911,093100,38858295,2630,2620,2630,2605,2586
20240911,093000,32117250,2620,2620,2620,2620,1
20240911,092900,32114630,2630,2630,2630,2630,0
20240911,092800,32114630,2630,2630,2630,2630,0
20240911,092700,32114630,2630,2630,2630,2630,0
20240911,092600,32114630,2630,2630,2630,2630,0
20240911,092500,32114630,2630,2620,2630,2620,45
20240911,092400,31996545,2620,2620,2620,2620,0
20240911,092300,31996545,2620,2620,2620,2620,0
20240911,092200,31996545,2620,2620,2620,2620,276
20240911,092100,31273425,2615,2600,2620,2600,1025
20240911,092000,28608000,2600,2600,2600,2595,395
20240911,091900,27582025,2625,2625,2625,2625,0
20240911,091800,27582025,2625,2625,2625,2625,0
20240911,091700,27582025,2625,2625,2625,2625,0
20240911,091600,27582025,2625,2625,2625,2625,0
20240911,091500,27582025,2625,2625,2625,2625,0
20240911,091400,27582025,2625,2625,2625,2625,0
20240911,091300,27582025,2625,2625,2625,2625,0
20240911,091200,27582025,2625,2625,2625,2625,0
20240911,091100,27582025,2625,2600,2625,2600,1776
20240911,091000,22964125,2605,2625,2625,2605,2145
20240911,090900,17336220,2625,2610,2625,2610,2503
20240911,090800,10803210,2625,2625,2625,2625,11
20240911,090700,10774335,2610,2625,2625,2610,2
20240911,090600,10769100,2630,2630,2630,2630,1
20240911,090500,10766470,2635,2635,2635,2635,0
20240911,090400,10766470,2635,2635,2635,2635,0
20240911,090300,10766470,2635,2620,2635,2615,810
20240911,090200,8645615,2645,2615,2645,2615,211
20240911,090100,8093520,2615,2645,2645,2615,101
20240911,090000,7829375,2650,2650,2655,2645,2958