stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,193400,1701523700,2705,2705,2705,2705,12568
20240927,193300,1701523700,2705,2705,2705,2705,0
20240927,193200,1701523700,2705,2705,2705,2705,0
20240927,193100,1701523700,2705,2705,2705,2705,0
20240927,193000,1701523700,2705,2705,2705,2705,0
20240927,192900,1701523700,2705,2705,2705,2705,0
20240927,192800,1701523700,2705,2705,2705,2705,0
20240927,192700,1701523700,2705,2705,2705,2705,0
20240927,192600,1701523700,2705,2705,2705,2705,0
20240927,192500,1701523700,2705,2705,2705,2705,0
20240927,192400,1701523700,2705,2705,2705,2705,0
20240927,192300,1701523700,2705,2705,2705,2705,0
20240927,192200,1701523700,2705,2705,2705,2705,0
20240927,192100,1701523700,2705,2705,2705,2705,0
20240927,192000,1701523700,2705,2705,2705,2705,0
20240927,191900,1701523700,2705,2705,2705,2705,0
20240927,191800,1701523700,2705,2705,2705,2705,0
20240927,191700,1701523700,2705,2705,2705,2705,0
20240927,191600,1701523700,2705,2705,2705,2705,0
20240927,191500,1701523700,2705,2705,2705,2705,0
20240927,191400,1701523700,2705,2705,2705,2705,0
20240927,191300,1701523700,2705,2705,2705,2705,0
20240927,191200,1701523700,2705,2705,2705,2705,0
20240927,191100,1701523700,2705,2705,2705,2705,0
20240927,191000,1701523700,2705,2705,2705,2705,0
20240927,190900,1701523700,2705,2705,2705,2705,0
20240927,190800,1701523700,2705,2705,2705,2705,0
20240927,190700,1701523700,2705,2705,2705,2705,0
20240927,190600,1701523700,2705,2705,2705,2705,0
20240927,190500,1701523700,2705,2705,2705,2705,0
20240927,190400,1701523700,2705,2705,2705,2705,12568
20240927,190300,1701523700,2705,2705,2705,2705,0
20240927,190200,1701523700,2705,2705,2705,2705,0
20240927,190100,1701523700,2705,2705,2705,2705,0
20240927,190000,1701523700,2705,2705,2705,2705,0
20240927,185900,1701523700,2705,2705,2705,2705,0
20240927,185800,1701523700,2705,2705,2705,2705,0
20240927,185700,1701523700,2705,2705,2705,2705,0
20240927,185600,1701523700,2705,2705,2705,2705,0
20240927,185500,1701523700,2705,2705,2705,2705,0
20240927,185400,1701523700,2705,2705,2705,2705,0
20240927,185300,1701523700,2705,2705,2705,2705,0
20240927,185200,1701523700,2705,2705,2705,2705,0
20240927,185100,1701523700,2705,2705,2705,2705,0
20240927,185000,1701523700,2705,2705,2705,2705,0
20240927,184900,1701523700,2705,2705,2705,2705,0
20240927,184800,1701523700,2705,2705,2705,2705,0
20240927,184700,1701523700,2705,2705,2705,2705,0
20240927,184600,1701523700,2705,2705,2705,2705,0
20240927,184500,1701523700,2705,2705,2705,2705,0
20240927,184400,1701523700,2705,2705,2705,2705,0
20240927,184300,1701523700,2705,2705,2705,2705,0
20240927,184200,1701523700,2705,2705,2705,2705,0
20240927,184100,1701523700,2705,2705,2705,2705,0
20240927,184000,1701523700,2705,2705,2705,2705,0
20240927,183900,1701523700,2705,2705,2705,2705,0
20240927,183800,1701523700,2705,2705,2705,2705,0
20240927,183700,1701523700,2705,2705,2705,2705,0
20240927,183600,1701523700,2705,2705,2705,2705,0
20240927,183500,1701523700,2705,2705,2705,2705,0
20240927,183400,1701523700,2705,2705,2705,2705,12568
20240927,183300,1701523700,2705,2705,2705,2705,0
20240927,183200,1701523700,2705,2705,2705,2705,0
20240927,183100,1701523700,2705,2705,2705,2705,0
20240927,183000,1701523700,2705,2705,2705,2705,0
20240927,182900,1701523700,2705,2705,2705,2705,0
20240927,182800,1701523700,2705,2705,2705,2705,0
20240927,182700,1701523700,2705,2705,2705,2705,0
20240927,182600,1701523700,2705,2705,2705,2705,0
20240927,182500,1701523700,2705,2705,2705,2705,0
20240927,182400,1701523700,2705,2705,2705,2705,0
20240927,182300,1701523700,2705,2705,2705,2705,0
20240927,182200,1701523700,2705,2705,2705,2705,0
20240927,182100,1701523700,2705,2705,2705,2705,0
20240927,182000,1701523700,2705,2705,2705,2705,0
20240927,181900,1701523700,2705,2705,2705,2705,0
20240927,181800,1701523700,2705,2705,2705,2705,0
20240927,181700,1701523700,2705,2705,2705,2705,0
20240927,181600,1701523700,2705,2705,2705,2705,0
20240927,181500,1701523700,2705,2705,2705,2705,0
20240927,181400,1701523700,2705,2705,2705,2705,0
20240927,181300,1701523700,2705,2705,2705,2705,0
20240927,181200,1701523700,2705,2705,2705,2705,0
20240927,181100,1701523700,2705,2705,2705,2705,0
20240927,181000,1701523700,2705,2705,2705,2705,0
20240927,180900,1701523700,2705,2705,2705,2705,0
20240927,180800,1701523700,2705,2705,2705,2705,0
20240927,180700,1701523700,2705,2705,2705,2705,0
20240927,180600,1701523700,2705,2705,2705,2705,0
20240927,180500,1701523700,2705,2705,2705,2705,0
20240927,180400,1701523700,2705,2705,2705,2705,12568
20240927,180300,1701523700,2705,2705,2705,2705,0
20240927,180200,1701523700,2705,2705,2705,2705,0
20240927,180100,1701523700,2705,2705,2705,2705,0
20240927,180000,1701523700,2705,2705,2705,2705,0
20240927,175900,1701523700,2705,2705,2705,2705,0
20240927,175800,1701523700,2705,2705,2705,2705,0
20240927,175700,1701523700,2705,2705,2705,2705,0
20240927,175600,1701523700,2705,2705,2705,2705,0
20240927,175500,1701523700,2705,2705,2705,2705,0
20240927,175400,1701523700,2705,2705,2705,2705,0
20240927,175300,1701523700,2705,2705,2705,2705,0
20240927,175200,1701523700,2705,2705,2705,2705,0
20240927,175100,1701523700,2705,2705,2705,2705,0
20240927,175000,1701523700,2705,2705,2705,2705,0
20240927,174900,1701523700,2705,2705,2705,2705,0
20240927,174800,1701523700,2705,2705,2705,2705,0
20240927,174700,1701523700,2705,2705,2705,2705,0
20240927,174600,1701523700,2705,2705,2705,2705,0
20240927,174500,1701523700,2705,2705,2705,2705,0
20240927,174400,1701523700,2705,2705,2705,2705,0
20240927,174300,1701523700,2705,2705,2705,2705,0
20240927,174200,1701523700,2705,2705,2705,2705,0
20240927,174100,1701523700,2705,2705,2705,2705,0
20240927,174000,1701523700,2705,2705,2705,2705,0
20240927,173900,1701523700,2705,2705,2705,2705,0
20240927,173800,1701523700,2705,2705,2705,2705,0
20240927,173700,1701523700,2705,2705,2705,2705,0
20240927,173600,1701523700,2705,2705,2705,2705,0
20240927,173500,1701523700,2705,2705,2705,2705,0
20240927,173400,1701523700,2705,2705,2705,2705,12568
20240927,173300,1701523700,2705,2705,2705,2705,0
20240927,173200,1701523700,2705,2705,2705,2705,0
20240927,173100,1701523700,2705,2705,2705,2705,0
20240927,173000,1701523700,2705,2705,2705,2705,0
20240927,172900,1701523700,2705,2705,2705,2705,0
20240927,172800,1701523700,2705,2705,2705,2705,0
20240927,172700,1701523700,2705,2705,2705,2705,0
20240927,172600,1701523700,2705,2705,2705,2705,0
20240927,172500,1701523700,2705,2705,2705,2705,0
20240927,172400,1701523700,2705,2705,2705,2705,0
20240927,172300,1701523700,2705,2705,2705,2705,0
20240927,172200,1701523700,2705,2705,2705,2705,0
20240927,172100,1701523700,2705,2705,2705,2705,0
20240927,172000,1701523700,2705,2705,2705,2705,0
20240927,171900,1701523700,2705,2705,2705,2705,0
20240927,171800,1701523700,2705,2705,2705,2705,0
20240927,171700,1701523700,2705,2705,2705,2705,0
20240927,171600,1701523700,2705,2705,2705,2705,0
20240927,171500,1701523700,2705,2705,2705,2705,0
20240927,171400,1701523700,2705,2705,2705,2705,0
20240927,171300,1701523700,2705,2705,2705,2705,0
20240927,171200,1701523700,2705,2705,2705,2705,0
20240927,171100,1701523700,2705,2705,2705,2705,0
20240927,171000,1701523700,2705,2705,2705,2705,0
20240927,170900,1701523700,2705,2705,2705,2705,0
20240927,170800,1701523700,2705,2705,2705,2705,0
20240927,170700,1701523700,2705,2705,2705,2705,0
20240927,170600,1701523700,2705,2705,2705,2705,0
20240927,170500,1701523700,2705,2705,2705,2705,0
20240927,170400,1701523700,2705,2705,2705,2705,12568
20240927,170300,1701523700,2705,2705,2705,2705,0
20240927,170200,1701523700,2705,2705,2705,2705,0
20240927,170100,1701523700,2705,2705,2705,2705,0
20240927,170000,1701523700,2705,2705,2705,2705,0
20240927,165900,1701523700,2705,2705,2705,2705,0
20240927,165800,1701523700,2705,2705,2705,2705,0
20240927,165700,1701523700,2705,2705,2705,2705,0
20240927,165600,1701523700,2705,2705,2705,2705,0
20240927,165500,1701523700,2705,2705,2705,2705,0
20240927,165400,1701523700,2705,2705,2705,2705,0
20240927,165300,1701523700,2705,2705,2705,2705,0
20240927,165200,1701523700,2705,2705,2705,2705,0
20240927,165100,1701523700,2705,2705,2705,2705,0
20240927,165000,1701523700,2705,2705,2705,2705,0
20240927,164900,1701523700,2705,2705,2705,2705,0
20240927,164800,1701523700,2705,2705,2705,2705,0
20240927,164700,1701523700,2705,2705,2705,2705,0
20240927,164600,1701523700,2705,2705,2705,2705,0
20240927,164500,1701523700,2705,2705,2705,2705,0
20240927,164400,1701523700,2705,2705,2705,2705,0
20240927,164300,1701523700,2705,2705,2705,2705,0
20240927,164200,1701523700,2705,2705,2705,2705,0
20240927,164100,1701523700,2705,2705,2705,2705,0
20240927,164000,1701523700,2705,2705,2705,2705,0
20240927,163900,1701523700,2705,2705,2705,2705,0
20240927,163800,1701523700,2705,2705,2705,2705,0
20240927,163700,1701523700,2705,2705,2705,2705,0
20240927,163600,1701523700,2705,2705,2705,2705,0
20240927,163500,1701523700,2705,2705,2705,2705,0
20240927,163400,1701523700,2705,2705,2705,2705,12568
20240927,163300,1701523700,2705,2705,2705,2705,0
20240927,163200,1701523700,2705,2705,2705,2705,0
20240927,163100,1701523700,2705,2705,2705,2705,0
20240927,163000,1701523700,2705,2705,2705,2705,0
20240927,162900,1701523700,2705,2705,2705,2705,0
20240927,162800,1701523700,2705,2705,2705,2705,0
20240927,162700,1701523700,2705,2705,2705,2705,0
20240927,162600,1701523700,2705,2705,2705,2705,0
20240927,162500,1701523700,2705,2705,2705,2705,0
20240927,162400,1701523700,2705,2705,2705,2705,0
20240927,162300,1701523700,2705,2705,2705,2705,0
20240927,162200,1701523700,2705,2705,2705,2705,0
20240927,162100,1701523700,2705,2705,2705,2705,0
20240927,162000,1701523700,2705,2705,2705,2705,0
20240927,161900,1701523700,2705,2705,2705,2705,0
20240927,161800,1701523700,2705,2705,2705,2705,0
20240927,161700,1701523700,2705,2705,2705,2705,0
20240927,161600,1701523700,2705,2705,2705,2705,0
20240927,161500,1701523700,2705,2705,2705,2705,0
20240927,161400,1701523700,2705,2705,2705,2705,0
20240927,161300,1701523700,2705,2705,2705,2705,0
20240927,161200,1701523700,2705,2705,2705,2705,0
20240927,161100,1701523700,2705,2705,2705,2705,0
20240927,161000,1701523700,2705,2705,2705,2705,0
20240927,160900,1701523700,2705,2705,2705,2705,0
20240927,160800,1701523700,2705,2705,2705,2705,0
20240927,160700,1701523700,2705,2705,2705,2705,0
20240927,160600,1701523700,2705,2705,2705,2705,0
20240927,160500,1701523700,2705,2705,2705,2705,0
20240927,160400,1701523700,2705,2705,2705,2705,12568
20240927,160300,1701523700,2705,2705,2705,2705,0
20240927,160200,1701523700,2705,2705,2705,2705,0
20240927,160100,1701523700,2705,2705,2705,2705,0
20240927,160000,1701523700,2705,2705,2705,2705,0
20240927,155900,1701523700,2705,2705,2705,2705,0
20240927,155800,1701523700,2705,2705,2705,2705,0
20240927,155700,1701523700,2705,2705,2705,2705,0
20240927,155600,1701523700,2705,2705,2705,2705,0
20240927,155500,1701523700,2705,2705,2705,2705,0
20240927,155400,1701523700,2705,2705,2705,2705,0
20240927,155300,1701523700,2705,2705,2705,2705,0
20240927,155200,1701523700,2705,2705,2705,2705,0
20240927,155100,1701523700,2705,2705,2705,2705,0
20240927,155000,1701523700,2705,2705,2705,2705,0
20240927,154900,1701523700,2705,2705,2705,2705,0
20240927,154800,1701523700,2705,2705,2705,2705,0
20240927,154700,1701523700,2705,2705,2705,2705,0
20240927,154600,1701523700,2705,2705,2705,2705,0
20240927,154500,1701523700,2705,2705,2705,2705,0
20240927,154400,1701523700,2705,2705,2705,2705,0
20240927,154300,1701523700,2705,2705,2705,2705,0
20240927,154200,1701523700,2705,2705,2705,2705,0
20240927,154100,1701523700,2705,2705,2705,2705,0
20240927,154000,1701523700,2705,2705,2705,2705,0
20240927,153900,1701523700,2705,2705,2705,2705,0
20240927,153800,1701523700,2705,2705,2705,2705,0
20240927,153700,1701523700,2705,2705,2705,2705,0
20240927,153600,1701523700,2705,2705,2705,2705,0
20240927,153500,1701523700,2705,2705,2705,2705,0
20240927,153400,1701523700,2705,2705,2705,2705,12568
20240927,153300,1701523700,2705,2705,2705,2705,0
20240927,153200,1701523700,2705,2705,2705,2705,0
20240927,153100,1701523700,2705,2705,2705,2705,0
20240927,153000,1701523700,2705,2705,2705,2705,12568
20240927,152900,1667527260,2705,2705,2705,2705,0
20240927,152800,1667527260,2705,2705,2705,2705,0
20240927,152700,1667527260,2705,2705,2705,2705,0
20240927,152600,1667527260,2705,2705,2705,2705,0
20240927,152500,1667527260,2705,2705,2705,2705,0
20240927,152400,1667527260,2705,2705,2705,2705,0
20240927,152300,1667527260,2705,2705,2705,2705,0
20240927,152200,1667527260,2705,2705,2705,2705,0
20240927,152100,1667527260,2705,2705,2705,2705,0
20240927,152000,1667527260,2705,2705,2705,2705,0
20240927,151900,1667527260,2705,2695,2705,2695,625
20240927,151800,1665842740,2705,2705,2705,2705,0
20240927,151700,1665842740,2705,2705,2705,2705,5
20240927,151600,1665829215,2705,2705,2705,2690,976
20240927,151500,1663202240,2690,2695,2695,2690,4874
20240927,151400,1650083615,2710,2710,2710,2710,0
20240927,151300,1650083615,2710,2710,2710,2710,0
20240927,151200,1650083615,2710,2710,2710,2710,9
20240927,151100,1650059225,2710,2705,2710,2705,9
20240927,151000,1650034860,2710,2695,2710,2695,351
20240927,150900,1649088720,2695,2700,2700,2695,1000
20240927,150800,1646391520,2710,2700,2710,2700,561
20240927,150700,1644876625,2710,2710,2710,2710,13
20240927,150600,1644841395,2700,2700,2700,2700,4
20240927,150500,1644830595,2710,2705,2710,2700,969
20240927,150400,1642213985,2705,2705,2705,2705,0
20240927,150300,1642213985,2705,2705,2710,2705,470
20240927,150200,1640942580,2705,2705,2705,2705,3
20240927,150100,1640934465,2700,2700,2705,2700,721
20240927,150000,1638987705,2700,2700,2700,2700,0
20240927,145900,1638987705,2700,2700,2700,2700,0
20240927,145800,1638987705,2700,2700,2700,2700,1
20240927,145700,1638985005,2705,2705,2705,2705,0
20240927,145600,1638985005,2705,2705,2705,2705,0
20240927,145500,1638985005,2705,2695,2705,2695,196
20240927,145400,1638456775,2695,2695,2695,2695,2
20240927,145300,1638451385,2705,2695,2705,2695,33
20240927,145200,1638362270,2695,2695,2695,2695,5
20240927,145100,1638348795,2695,2695,2695,2695,1000
20240927,145000,1635653795,2695,2690,2705,2690,135
20240927,144900,1635290440,2690,2690,2690,2690,0
20240927,144800,1635290440,2690,2690,2690,2690,6
20240927,144700,1635274300,2710,2710,2710,2710,0
20240927,144600,1635274300,2710,2710,2710,2710,13
20240927,144500,1635239070,2690,2695,2695,2690,2062
20240927,144400,1629688985,2710,2690,2710,2690,107
20240927,144300,1629400610,2695,2695,2695,2690,665
20240927,144200,1627609010,2690,2695,2695,2690,501
20240927,144100,1626258820,2690,2695,2705,2690,2817
20240927,144000,1618667410,2695,2695,2705,2695,1271
20240927,143900,1615241935,2695,2700,2700,2695,2403
20240927,143800,1608765730,2700,2705,2705,2700,5
20240927,143700,1608752225,2705,2705,2705,2705,2
20240927,143600,1608746815,2705,2700,2705,2695,2672
20240927,143500,1601536185,2705,2700,2705,2700,1434
20240927,143400,1597664310,2700,2700,2700,2700,574
20240927,143300,1596114510,2705,2710,2710,2705,2267
20240927,143200,1589982270,2710,2710,2710,2710,1
20240927,143100,1589979560,2705,2705,2705,2705,70
20240927,143000,1589790210,2710,2710,2710,2710,0
20240927,142900,1589790210,2710,2710,2710,2710,100
20240927,142800,1589519210,2715,2715,2715,2715,0
20240927,142700,1589519210,2715,2715,2715,2715,0
20240927,142600,1589519210,2715,2715,2715,2715,0
20240927,142500,1589519210,2715,2715,2715,2715,0
20240927,142400,1589519210,2715,2715,2715,2715,0
20240927,142300,1589519210,2715,2715,2715,2715,0
20240927,142200,1589519210,2715,2715,2715,2715,0
20240927,142100,1589519210,2715,2715,2715,2715,13
20240927,142000,1589483915,2705,2715,2715,2705,51
20240927,141900,1589345950,2715,2715,2715,2715,0
20240927,141800,1589345950,2715,2715,2715,2715,0
20240927,141700,1589345950,2715,2715,2715,2715,101
20240927,141600,1589071735,2715,2715,2715,2715,3
20240927,141500,1589063590,2715,2710,2715,2710,46
20240927,141400,1588938870,2705,2705,2705,2705,7
20240927,141300,1588919935,2710,2710,2710,2710,37
20240927,141200,1588819665,2710,2710,2710,2710,130
20240927,141100,1588467365,2710,2710,2710,2710,300
20240927,141000,1587654365,2715,2715,2715,2715,12
20240927,140900,1587621785,2710,2710,2710,2710,0
20240927,140800,1587621785,2710,2710,2710,2710,45
20240927,140700,1587499835,2710,2710,2710,2710,100
20240927,140600,1587228835,2715,2705,2715,2705,1001
20240927,140500,1584521120,2715,2715,2715,2705,50
20240927,140400,1584385850,2710,2710,2710,2710,2
20240927,140300,1584380430,2715,2715,2715,2715,0
20240927,140200,1584380430,2715,2715,2715,2715,0
20240927,140100,1584380430,2715,2715,2715,2715,0
20240927,140000,1584380430,2715,2710,2715,2705,73
20240927,135900,1584182595,2710,2710,2710,2710,30
20240927,135800,1584101295,2715,2715,2715,2715,0
20240927,135700,1584101295,2715,2715,2715,2715,0
20240927,135600,1584101295,2715,2715,2715,2715,0
20240927,135500,1584101295,2715,2715,2715,2715,50
20240927,135400,1583965545,2720,2720,2720,2720,0
20240927,135300,1583965545,2720,2715,2720,2715,140
20240927,135200,1583584800,2720,2720,2720,2720,0
20240927,135100,1583584800,2720,2705,2720,2705,424
20240927,135000,1582437865,2705,2705,2705,2705,812
20240927,134900,1580241405,2720,2720,2720,2720,0
20240927,134800,1580241405,2720,2720,2720,2720,0
20240927,134700,1580241405,2720,2720,2720,2720,0
20240927,134600,1580241405,2720,2720,2720,2720,0
20240927,134500,1580241405,2720,2720,2720,2720,0
20240927,134400,1580241405,2720,2720,2720,2720,652
20240927,134300,1578467965,2720,2720,2725,2720,1729
20240927,134200,1573765080,2720,2705,2720,2705,642
20240927,134100,1572028455,2715,2715,2715,2715,12
20240927,134000,1571995875,2715,2710,2715,2710,57
20240927,133900,1571841400,2705,2705,2705,2705,1115
20240927,133800,1568825325,2705,2705,2705,2705,100
20240927,133700,1568554825,2705,2705,2705,2705,37
20240927,133600,1568454740,2700,2705,2705,2700,1988
20240927,133500,1563077890,2705,2705,2705,2705,0
20240927,133400,1563077890,2705,2705,2705,2705,1
20240927,133300,1563075185,2710,2710,2710,2710,369
20240927,133200,1562075195,2710,2710,2710,2710,37
20240927,133100,1561974925,2710,2710,2710,2710,0
20240927,133000,1561974925,2710,2710,2710,2710,36
20240927,132900,1561877365,2710,2710,2710,2710,0
20240927,132800,1561877365,2710,2710,2710,2710,50
20240927,132700,1561741865,2710,2710,2710,2710,50
20240927,132600,1561606365,2700,2700,2700,2700,1955
20240927,132500,1556327865,2710,2710,2710,2710,0
20240927,132400,1556327865,2710,2710,2710,2690,21933
20240927,132300,1497151550,2710,2710,2710,2710,3842
20240927,132200,1486739730,2710,2710,2710,2710,0
20240927,132100,1486739730,2710,2715,2715,2710,2825
20240927,132000,1479082980,2715,2715,2715,2710,76
20240927,131900,1478877005,2715,2715,2715,2715,26
20240927,131800,1478806415,2715,2715,2715,2715,419
20240927,131700,1477668830,2715,2715,2715,2715,78
20240927,131600,1477457060,2715,2715,2715,2715,3
20240927,131500,1477448915,2720,2720,2720,2720,0
20240927,131400,1477448915,2720,2720,2720,2720,1
20240927,131300,1477446195,2710,2715,2720,2710,81
20240927,131200,1477226545,2710,2710,2710,2710,0
20240927,131100,1477226545,2710,2710,2710,2710,2090
20240927,131000,1471562645,2710,2710,2710,2710,606
20240927,130900,1469920385,2715,2715,2715,2715,57
20240927,130800,1469765630,2715,2720,2720,2715,75
20240927,130700,1469561825,2715,2715,2715,2715,10
20240927,130600,1469534675,2720,2715,2720,2715,140
20240927,130500,1469154475,2720,2720,2720,2720,0
20240927,130400,1469154475,2720,2720,2720,2720,73
20240927,130300,1468955915,2710,2710,2710,2710,2364
20240927,130200,1462549475,2715,2710,2715,2710,758
20240927,130100,1460495280,2710,2710,2710,2710,1466
20240927,130000,1456522420,2720,2720,2720,2720,1
20240927,125900,1456519700,2715,2725,2725,2715,191
20240927,125800,1456001125,2710,2710,2710,2710,0
20240927,125700,1456001125,2710,2710,2710,2710,0
20240927,125600,1456001125,2710,2720,2720,2710,1016
20240927,125500,1453237765,2720,2720,2720,2720,1
20240927,125400,1453235045,2715,2715,2715,2715,1208
20240927,125300,1449955325,2715,2715,2715,2715,288
20240927,125200,1449173405,2715,2715,2715,2715,126
20240927,125100,1448831315,2715,2715,2715,2715,0
20240927,125000,1448831315,2715,2715,2715,2715,0
20240927,124900,1448831315,2715,2715,2715,2715,0
20240927,124800,1448831315,2715,2715,2715,2715,591
20240927,124700,1447226750,2720,2720,2720,2720,0
20240927,124600,1447226750,2720,2720,2720,2720,2
20240927,124500,1447221310,2725,2725,2725,2725,24
20240927,124400,1447155910,2730,2730,2730,2730,2
20240927,124300,1447150450,2730,2725,2730,2725,1325
20240927,124200,1443537200,2725,2725,2725,2725,2
20240927,124100,1443531750,2715,2715,2715,2710,701
20240927,124000,1441628635,2715,2715,2715,2715,0
20240927,123900,1441628635,2715,2715,2715,2715,42
20240927,123800,1441514605,2730,2730,2730,2730,1
20240927,123700,1441511875,2715,2730,2730,2715,116
20240927,123600,1441196920,2715,2725,2725,2715,701
20240927,123500,1439293695,2720,2720,2720,2720,200
20240927,123400,1438749695,2730,2730,2730,2730,1
20240927,123300,1438746965,2720,2720,2720,2720,26
20240927,123200,1438676245,2720,2720,2720,2720,0
20240927,123100,1438676245,2720,2720,2720,2720,0
20240927,123000,1438676245,2720,2720,2720,2720,1
20240927,122900,1438673525,2715,2715,2715,2715,57
20240927,122800,1438518770,2710,2715,2715,2710,394
20240927,122700,1437449080,2710,2710,2710,2710,307
20240927,122600,1436617110,2715,2715,2715,2715,554
20240927,122500,1435113000,2715,2715,2715,2715,0
20240927,122400,1435113000,2715,2715,2715,2715,349
20240927,122300,1434165465,2715,2720,2720,2715,207
20240927,122200,1433603430,2715,2720,2720,2715,17
20240927,122100,1433557265,2720,2720,2720,2720,0
20240927,122000,1433557265,2720,2720,2720,2720,771
20240927,121900,1431460145,2720,2715,2720,2715,2229
20240927,121800,1425408405,2730,2730,2730,2730,0
20240927,121700,1425408405,2730,2730,2730,2730,0
20240927,121600,1425408405,2730,2720,2730,2710,4370
20240927,121500,1413555020,2730,2730,2730,2730,0
20240927,121400,1413555020,2730,2730,2730,2730,1
20240927,121300,1413552290,2720,2720,2720,2720,697
20240927,121200,1411656450,2720,2715,2720,2715,162
20240927,121100,1411216120,2730,2730,2730,2720,189
20240927,121000,1410701650,2720,2720,2720,2720,1
20240927,120900,1410698930,2720,2720,2720,2720,0
20240927,120800,1410698930,2720,2720,2720,2720,0
20240927,120700,1410698930,2720,2720,2720,2720,0
20240927,120600,1410698930,2720,2720,2720,2720,15
20240927,120500,1410658130,2730,2730,2730,2730,0
20240927,120400,1410658130,2730,2730,2730,2730,0
20240927,120300,1410658130,2730,2720,2730,2715,1940
20240927,120200,1405386865,2710,2720,2720,2710,1745
20240927,120100,1400647915,2715,2715,2720,2710,843
20240927,120000,1398360635,2710,2720,2725,2710,12428
20240927,115900,1364610590,2720,2720,2730,2720,714
20240927,115800,1362668500,2720,2720,2720,2720,0
20240927,115700,1362668500,2720,2730,2730,2720,100
20240927,115600,1362395510,2720,2720,2720,2720,18
20240927,115500,1362346550,2730,2715,2730,2715,841
20240927,115400,1360063220,2720,2720,2730,2720,3660
20240927,115300,1350107520,2730,2730,2730,2730,4
20240927,115200,1350096600,2730,2720,2735,2720,743
20240927,115100,1348068285,2720,2745,2745,2720,1094
20240927,115000,1345092580,2740,2745,2745,2720,10080
20240927,114900,1317561890,2740,2750,2760,2740,4143
20240927,114800,1306176380,2750,2750,2775,2745,15464
20240927,114700,1263592470,2750,2755,2760,2750,4423
20240927,114600,1251417965,2760,2750,2760,2750,3220
20240927,114500,1242555595,2760,2760,2760,2760,0
20240927,114400,1242555595,2760,2760,2760,2760,264
20240927,114300,1241826955,2760,2750,2760,2750,4379
20240927,114200,1229748785,2750,2740,2750,2740,656
20240927,114100,1227948685,2750,2745,2750,2745,22
20240927,114000,1227888290,2755,2745,2755,2745,837
20240927,113900,1225587205,2745,2745,2750,2735,4011
20240927,113800,1214595040,2745,2750,2750,2745,3182
20240927,113700,1205859850,2755,2740,2755,2740,1478
20240927,113600,1201803870,2745,2760,2760,2745,5236
20240927,113500,1187424245,2760,2770,2780,2760,6312
20240927,113400,1169912250,2755,2755,2775,2750,12383
20240927,113300,1135723985,2755,2760,2760,2745,11739
20240927,113200,1103460675,2750,2760,2770,2750,4532
20240927,113100,1090954535,2765,2750,2765,2750,5388
20240927,113000,1076081495,2755,2745,2760,2745,1259
20240927,112900,1072613325,2755,2735,2760,2735,1870
20240927,112800,1067465315,2735,2745,2755,2735,2522
20240927,112700,1060543705,2745,2725,2745,2720,11756
20240927,112600,1028465065,2725,2735,2750,2720,8082
20240927,112500,1006406420,2735,2755,2760,2735,4485
20240927,112400,994100980,2750,2755,2765,2750,6735
20240927,112300,975504375,2755,2750,2760,2745,1928
20240927,112200,970208755,2750,2760,2760,2745,6343
20240927,112100,952766795,2760,2765,2770,2745,13344
20240927,112000,915982160,2770,2745,2785,2745,94975
20240927,111900,652548380,2745,2755,2760,2745,14027
20240927,111800,613966540,2755,2750,2770,2750,25975
20240927,111700,542223080,2755,2730,2755,2730,5788
20240927,111600,526349850,2730,2725,2730,2725,735
20240927,111500,524344300,2725,2725,2725,2725,0
20240927,111400,524344300,2725,2725,2725,2725,0
20240927,111300,524344300,2725,2725,2725,2725,0
20240927,111200,524344300,2725,2725,2725,2725,417
20240927,111100,523207975,2725,2725,2725,2725,0
20240927,111000,523207975,2725,2725,2725,2725,7
20240927,110900,523188900,2725,2725,2725,2725,0
20240927,110800,523188900,2725,2725,2725,2725,0
20240927,110700,523188900,2725,2725,2725,2725,1117
20240927,110600,520145075,2725,2725,2725,2725,5
20240927,110500,520131450,2710,2710,2710,2710,2000
20240927,110400,514711450,2710,2710,2710,2710,6645
20240927,110300,496703500,2710,2715,2715,2710,13000
20240927,110200,461472630,2725,2725,2725,2725,0
20240927,110100,461472630,2725,2725,2725,2725,1
20240927,110000,461469905,2715,2715,2715,2715,5
20240927,105900,461456330,2715,2715,2715,2715,0
20240927,105800,461456330,2715,2715,2715,2715,0
20240927,105700,461456330,2715,2715,2725,2715,301
20240927,105600,460639105,2725,2725,2725,2725,0
20240927,105500,460639105,2725,2715,2725,2715,1001
20240927,105400,457921380,2730,2730,2730,2730,0
20240927,105300,457921380,2730,2730,2730,2730,0
20240927,105200,457921380,2730,2730,2730,2730,0
20240927,105100,457921380,2730,2730,2730,2730,0
20240927,105000,457921380,2730,2730,2730,2730,0
20240927,104900,457921380,2730,2730,2730,2730,1
20240927,104800,457918650,2720,2720,2720,2720,1966
20240927,104700,452571130,2720,2720,2720,2720,51
20240927,104600,452432410,2720,2725,2725,2720,5402
20240927,104500,437712320,2720,2720,2720,2720,1000
20240927,104400,434992320,2720,2720,2720,2720,13
20240927,104300,434956960,2725,2725,2725,2725,0
20240927,104200,434956960,2725,2735,2735,2725,297
20240927,104100,434147385,2735,2735,2735,2735,1
20240927,104000,434144650,2730,2730,2730,2730,761
20240927,103900,432067120,2725,2725,2725,2725,0
20240927,103800,432067120,2725,2725,2725,2725,0
20240927,103700,432067120,2725,2725,2725,2725,0
20240927,103600,432067120,2725,2725,2725,2725,0
20240927,103500,432067120,2725,2725,2725,2725,536
20240927,103400,430606520,2725,2725,2725,2725,1
20240927,103300,430603795,2710,2710,2710,2710,0
20240927,103200,430603795,2710,2720,2720,2710,2000
20240927,103100,425177295,2730,2730,2730,2730,0
20240927,103000,425177295,2730,2730,2730,2730,1
20240927,102900,425174565,2735,2735,2735,2735,200
20240927,102800,424627565,2735,2735,2735,2735,0
20240927,102700,424627565,2735,2735,2735,2735,0
20240927,102600,424627565,2735,2735,2735,2735,100
20240927,102500,424354065,2735,2735,2735,2735,0
20240927,102400,424354065,2735,2735,2735,2735,5
20240927,102300,424340390,2715,2725,2730,2715,10357
20240927,102200,396115795,2725,2725,2725,2725,0
20240927,102100,396115795,2725,2725,2725,2725,1
20240927,102000,396113070,2710,2710,2710,2710,1000
20240927,101900,393403070,2725,2725,2725,2725,1
20240927,101800,393400345,2710,2710,2710,2710,300
20240927,101700,392587345,2710,2710,2710,2710,57
20240927,101600,392432875,2725,2725,2725,2725,0
20240927,101500,392432875,2725,2725,2725,2725,0
20240927,101400,392432875,2725,2725,2725,2725,0
20240927,101300,392432875,2725,2710,2725,2710,3
20240927,101200,392424730,2730,2730,2730,2730,2
20240927,101100,392419270,2730,2730,2730,2730,0
20240927,101000,392419270,2730,2730,2730,2730,1
20240927,100900,392416540,2720,2720,2720,2720,1123
20240927,100800,389361980,2720,2720,2720,2705,1639
20240927,100700,384922085,2710,2730,2730,2710,1586
20240927,100600,380624005,2730,2720,2730,2705,2982
20240927,100500,372527270,2705,2705,2720,2705,2063
20240927,100400,366946780,2705,2710,2710,2705,3590
20240927,100300,357231930,2710,2715,2725,2710,2687
20240927,100200,349948185,2730,2715,2730,2715,161
20240927,100100,349508970,2715,2715,2715,2715,2149
20240927,100000,343674435,2730,2730,2730,2730,0
20240927,095900,343674435,2730,2730,2730,2730,0
20240927,095800,343674435,2730,2730,2730,2730,37
20240927,095700,343573425,2710,2715,2715,2710,1501
20240927,095600,339502515,2720,2720,2720,2715,1711
20240927,095500,334853030,2720,2740,2740,2720,2121
20240927,095400,329060170,2725,2725,2725,2725,0
20240927,095300,329060170,2725,2740,2740,2725,59
20240927,095200,328899380,2725,2725,2725,2725,300
20240927,095100,328081880,2725,2730,2730,2725,250
20240927,095000,327400590,2730,2730,2730,2730,588
20240927,094900,325795350,2735,2735,2735,2735,300
20240927,094800,324974850,2740,2740,2740,2740,1
20240927,094700,324972110,2730,2730,2730,2730,0
20240927,094600,324972110,2730,2730,2730,2730,30
20240927,094500,324890210,2730,2730,2730,2730,0
20240927,094400,324890210,2730,2730,2730,2730,12
20240927,094300,324857450,2730,2740,2740,2730,22
20240927,094200,324797370,2740,2740,2740,2740,80
20240927,094100,324578170,2725,2745,2745,2725,63
20240927,094000,324406395,2725,2745,2745,2725,2
20240927,093900,324400925,2720,2725,2725,2720,234
20240927,093800,323763280,2730,2745,2745,2730,3140
20240927,093700,315191065,2730,2730,2730,2725,7132
20240927,093600,295723385,2730,2730,2730,2730,6000
20240927,093500,279343385,2735,2735,2735,2735,0
20240927,093400,279343385,2735,2745,2745,2735,1078
20240927,093300,276392955,2745,2750,2750,2745,413
20240927,093200,275258970,2750,2750,2750,2750,0
20240927,093100,275258970,2750,2750,2750,2750,310
20240927,093000,274406470,2750,2750,2750,2750,0
20240927,092900,274406470,2750,2750,2760,2750,507
20240927,092800,273012210,2750,2750,2750,2750,210
20240927,092700,272434710,2755,2755,2760,2755,6886
20240927,092600,253446565,2745,2755,2755,2745,994
20240927,092500,250708105,2755,2755,2755,2755,0
20240927,092400,250708105,2755,2750,2755,2745,1123
20240927,092300,247619860,2750,2755,2755,2750,1760
20240927,092200,242779830,2755,2760,2760,2755,2302
20240927,092100,236436630,2765,2750,2765,2750,2012
20240927,092000,230903465,2765,2750,2765,2750,15214
20240927,091900,188926540,2740,2740,2740,2740,104
20240927,091800,188641580,2750,2750,2755,2750,3954
20240927,091700,177764390,2750,2735,2750,2730,3142
20240927,091600,169154865,2745,2745,2745,2745,201
20240927,091500,168603120,2735,2735,2735,2735,1840
20240927,091400,163570720,2745,2740,2745,2735,1312
20240927,091300,159977580,2740,2750,2750,2740,1742
20240927,091200,155188430,2750,2735,2750,2735,11432
20240927,091100,123796555,2740,2735,2745,2735,3333
20240927,091000,114664450,2730,2705,2730,2705,7794
20240927,090900,93421140,2705,2710,2720,2705,4012
20240927,090800,82549740,2730,2730,2730,2730,0
20240927,090700,82549740,2730,2710,2730,2705,6281
20240927,090600,65483845,2720,2725,2725,2720,966
20240927,090500,62853210,2730,2715,2735,2715,2902
20240927,090400,54939460,2715,2725,2730,2705,7831
20240927,090300,33644505,2710,2725,2725,2710,846
20240927,090200,31340965,2725,2705,2725,2705,1246
20240927,090100,27970315,2730,2720,2730,2700,2857
20240927,090000,20199325,2720,2700,2720,2690,7469