stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,195800,2302471025,2825,2825,2825,2825,19478
20240910,195700,2302471025,2825,2825,2825,2825,0
20240910,195600,2302471025,2825,2825,2825,2825,0
20240910,195500,2302471025,2825,2825,2825,2825,0
20240910,195400,2302471025,2825,2825,2825,2825,0
20240910,195300,2302471025,2825,2825,2825,2825,0
20240910,195200,2302471025,2825,2825,2825,2825,0
20240910,195100,2302471025,2825,2825,2825,2825,0
20240910,195000,2302471025,2825,2825,2825,2825,0
20240910,194900,2302471025,2825,2825,2825,2825,0
20240910,194800,2302471025,2825,2825,2825,2825,0
20240910,194700,2302471025,2825,2825,2825,2825,0
20240910,194600,2302471025,2825,2825,2825,2825,0
20240910,194500,2302471025,2825,2825,2825,2825,0
20240910,194400,2302471025,2825,2825,2825,2825,0
20240910,194300,2302471025,2825,2825,2825,2825,0
20240910,194200,2302471025,2825,2825,2825,2825,0
20240910,194100,2302471025,2825,2825,2825,2825,0
20240910,194000,2302471025,2825,2825,2825,2825,0
20240910,193900,2302471025,2825,2825,2825,2825,0
20240910,193800,2302471025,2825,2825,2825,2825,0
20240910,193700,2302471025,2825,2825,2825,2825,0
20240910,193600,2302471025,2825,2825,2825,2825,0
20240910,193500,2302471025,2825,2825,2825,2825,0
20240910,193400,2302471025,2825,2825,2825,2825,0
20240910,193300,2302471025,2825,2825,2825,2825,0
20240910,193200,2302471025,2825,2825,2825,2825,0
20240910,193100,2302471025,2825,2825,2825,2825,0
20240910,193000,2302471025,2825,2825,2825,2825,0
20240910,192900,2302471025,2825,2825,2825,2825,0
20240910,192800,2302471025,2825,2825,2825,2825,19478
20240910,192700,2302471025,2825,2825,2825,2825,0
20240910,192600,2302471025,2825,2825,2825,2825,0
20240910,192500,2302471025,2825,2825,2825,2825,0
20240910,192400,2302471025,2825,2825,2825,2825,0
20240910,192300,2302471025,2825,2825,2825,2825,0
20240910,192200,2302471025,2825,2825,2825,2825,0
20240910,192100,2302471025,2825,2825,2825,2825,0
20240910,192000,2302471025,2825,2825,2825,2825,0
20240910,191900,2302471025,2825,2825,2825,2825,0
20240910,191800,2302471025,2825,2825,2825,2825,0
20240910,191700,2302471025,2825,2825,2825,2825,0
20240910,191600,2302471025,2825,2825,2825,2825,0
20240910,191500,2302471025,2825,2825,2825,2825,0
20240910,191400,2302471025,2825,2825,2825,2825,0
20240910,191300,2302471025,2825,2825,2825,2825,0
20240910,191200,2302471025,2825,2825,2825,2825,0
20240910,191100,2302471025,2825,2825,2825,2825,0
20240910,191000,2302471025,2825,2825,2825,2825,0
20240910,190900,2302471025,2825,2825,2825,2825,0
20240910,190800,2302471025,2825,2825,2825,2825,0
20240910,190700,2302471025,2825,2825,2825,2825,0
20240910,190600,2302471025,2825,2825,2825,2825,0
20240910,190500,2302471025,2825,2825,2825,2825,0
20240910,190400,2302471025,2825,2825,2825,2825,0
20240910,190300,2302471025,2825,2825,2825,2825,0
20240910,190200,2302471025,2825,2825,2825,2825,0
20240910,190100,2302471025,2825,2825,2825,2825,0
20240910,190000,2302471025,2825,2825,2825,2825,0
20240910,185900,2302471025,2825,2825,2825,2825,0
20240910,185800,2302471025,2825,2825,2825,2825,19478
20240910,185700,2302471025,2825,2825,2825,2825,0
20240910,185600,2302471025,2825,2825,2825,2825,0
20240910,185500,2302471025,2825,2825,2825,2825,0
20240910,185400,2302471025,2825,2825,2825,2825,0
20240910,185300,2302471025,2825,2825,2825,2825,0
20240910,185200,2302471025,2825,2825,2825,2825,0
20240910,185100,2302471025,2825,2825,2825,2825,0
20240910,185000,2302471025,2825,2825,2825,2825,0
20240910,184900,2302471025,2825,2825,2825,2825,0
20240910,184800,2302471025,2825,2825,2825,2825,0
20240910,184700,2302471025,2825,2825,2825,2825,0
20240910,184600,2302471025,2825,2825,2825,2825,0
20240910,184500,2302471025,2825,2825,2825,2825,0
20240910,184400,2302471025,2825,2825,2825,2825,0
20240910,184300,2302471025,2825,2825,2825,2825,0
20240910,184200,2302471025,2825,2825,2825,2825,0
20240910,184100,2302471025,2825,2825,2825,2825,0
20240910,184000,2302471025,2825,2825,2825,2825,0
20240910,183900,2302471025,2825,2825,2825,2825,0
20240910,183800,2302471025,2825,2825,2825,2825,0
20240910,183700,2302471025,2825,2825,2825,2825,0
20240910,183600,2302471025,2825,2825,2825,2825,0
20240910,183500,2302471025,2825,2825,2825,2825,0
20240910,183400,2302471025,2825,2825,2825,2825,0
20240910,183300,2302471025,2825,2825,2825,2825,0
20240910,183200,2302471025,2825,2825,2825,2825,0
20240910,183100,2302471025,2825,2825,2825,2825,0
20240910,183000,2302471025,2825,2825,2825,2825,0
20240910,182900,2302471025,2825,2825,2825,2825,0
20240910,182800,2302471025,2825,2825,2825,2825,19478
20240910,182700,2302471025,2825,2825,2825,2825,0
20240910,182600,2302471025,2825,2825,2825,2825,0
20240910,182500,2302471025,2825,2825,2825,2825,0
20240910,182400,2302471025,2825,2825,2825,2825,0
20240910,182300,2302471025,2825,2825,2825,2825,0
20240910,182200,2302471025,2825,2825,2825,2825,0
20240910,182100,2302471025,2825,2825,2825,2825,0
20240910,182000,2302471025,2825,2825,2825,2825,0
20240910,181900,2302471025,2825,2825,2825,2825,0
20240910,181800,2302471025,2825,2825,2825,2825,0
20240910,181700,2302471025,2825,2825,2825,2825,0
20240910,181600,2302471025,2825,2825,2825,2825,0
20240910,181500,2302471025,2825,2825,2825,2825,0
20240910,181400,2302471025,2825,2825,2825,2825,0
20240910,181300,2302471025,2825,2825,2825,2825,0
20240910,181200,2302471025,2825,2825,2825,2825,0
20240910,181100,2302471025,2825,2825,2825,2825,0
20240910,181000,2302471025,2825,2825,2825,2825,0
20240910,180900,2302471025,2825,2825,2825,2825,0
20240910,180800,2302471025,2825,2825,2825,2825,0
20240910,180700,2302471025,2825,2825,2825,2825,0
20240910,180600,2302471025,2825,2825,2825,2825,0
20240910,180500,2302471025,2825,2825,2825,2825,0
20240910,180400,2302471025,2825,2825,2825,2825,0
20240910,180300,2302471025,2825,2825,2825,2825,0
20240910,180200,2302471025,2825,2825,2825,2825,0
20240910,180100,2302471025,2825,2825,2825,2825,0
20240910,180000,2302471025,2825,2825,2825,2825,0
20240910,175900,2302471025,2825,2825,2825,2825,0
20240910,175800,2302471025,2825,2825,2825,2825,19478
20240910,175700,2302471025,2825,2825,2825,2825,0
20240910,175600,2302471025,2825,2825,2825,2825,0
20240910,175500,2302471025,2825,2825,2825,2825,0
20240910,175400,2302471025,2825,2825,2825,2825,0
20240910,175300,2302471025,2825,2825,2825,2825,0
20240910,175200,2302471025,2825,2825,2825,2825,0
20240910,175100,2302471025,2825,2825,2825,2825,0
20240910,175000,2302471025,2825,2825,2825,2825,0
20240910,174900,2302471025,2825,2825,2825,2825,0
20240910,174800,2302471025,2825,2825,2825,2825,0
20240910,174700,2302471025,2825,2825,2825,2825,0
20240910,174600,2302471025,2825,2825,2825,2825,0
20240910,174500,2302471025,2825,2825,2825,2825,0
20240910,174400,2302471025,2825,2825,2825,2825,0
20240910,174300,2302471025,2825,2825,2825,2825,0
20240910,174200,2302471025,2825,2825,2825,2825,0
20240910,174100,2302471025,2825,2825,2825,2825,0
20240910,174000,2302471025,2825,2825,2825,2825,0
20240910,173900,2302471025,2825,2825,2825,2825,0
20240910,173800,2302471025,2825,2825,2825,2825,0
20240910,173700,2302471025,2825,2825,2825,2825,0
20240910,173600,2302471025,2825,2825,2825,2825,0
20240910,173500,2302471025,2825,2825,2825,2825,0
20240910,173400,2302471025,2825,2825,2825,2825,0
20240910,173300,2302471025,2825,2825,2825,2825,0
20240910,173200,2302471025,2825,2825,2825,2825,0
20240910,173100,2302471025,2825,2825,2825,2825,0
20240910,173000,2302471025,2825,2825,2825,2825,0
20240910,172900,2302471025,2825,2825,2825,2825,0
20240910,172800,2302471025,2825,2825,2825,2825,19478
20240910,172700,2302471025,2825,2825,2825,2825,0
20240910,172600,2302471025,2825,2825,2825,2825,0
20240910,172500,2302471025,2825,2825,2825,2825,0
20240910,172400,2302471025,2825,2825,2825,2825,0
20240910,172300,2302471025,2825,2825,2825,2825,0
20240910,172200,2302471025,2825,2825,2825,2825,0
20240910,172100,2302471025,2825,2825,2825,2825,0
20240910,172000,2302471025,2825,2825,2825,2825,0
20240910,171900,2302471025,2825,2825,2825,2825,0
20240910,171800,2302471025,2825,2825,2825,2825,0
20240910,171700,2302471025,2825,2825,2825,2825,0
20240910,171600,2302471025,2825,2825,2825,2825,0
20240910,171500,2302471025,2825,2825,2825,2825,0
20240910,171400,2302471025,2825,2825,2825,2825,0
20240910,171300,2302471025,2825,2825,2825,2825,0
20240910,171200,2302471025,2825,2825,2825,2825,0
20240910,171100,2302471025,2825,2825,2825,2825,0
20240910,171000,2302471025,2825,2825,2825,2825,0
20240910,170900,2302471025,2825,2825,2825,2825,0
20240910,170800,2302471025,2825,2825,2825,2825,0
20240910,170700,2302471025,2825,2825,2825,2825,0
20240910,170600,2302471025,2825,2825,2825,2825,0
20240910,170500,2302471025,2825,2825,2825,2825,0
20240910,170400,2302471025,2825,2825,2825,2825,0
20240910,170300,2302471025,2825,2825,2825,2825,0
20240910,170200,2302471025,2825,2825,2825,2825,0
20240910,170100,2302471025,2825,2825,2825,2825,0
20240910,170000,2302471025,2825,2825,2825,2825,0
20240910,165900,2302471025,2825,2825,2825,2825,0
20240910,165800,2302471025,2825,2825,2825,2825,19478
20240910,165700,2302471025,2825,2825,2825,2825,0
20240910,165600,2302471025,2825,2825,2825,2825,0
20240910,165500,2302471025,2825,2825,2825,2825,0
20240910,165400,2302471025,2825,2825,2825,2825,0
20240910,165300,2302471025,2825,2825,2825,2825,0
20240910,165200,2302471025,2825,2825,2825,2825,0
20240910,165100,2302471025,2825,2825,2825,2825,0
20240910,165000,2302471025,2825,2825,2825,2825,0
20240910,164900,2302471025,2825,2825,2825,2825,0
20240910,164800,2302471025,2825,2825,2825,2825,0
20240910,164700,2302471025,2825,2825,2825,2825,0
20240910,164600,2302471025,2825,2825,2825,2825,0
20240910,164500,2302471025,2825,2825,2825,2825,0
20240910,164400,2302471025,2825,2825,2825,2825,0
20240910,164300,2302471025,2825,2825,2825,2825,0
20240910,164200,2302471025,2825,2825,2825,2825,0
20240910,164100,2302471025,2825,2825,2825,2825,0
20240910,164000,2302471025,2825,2825,2825,2825,0
20240910,163900,2302471025,2825,2825,2825,2825,0
20240910,163800,2302471025,2825,2825,2825,2825,0
20240910,163700,2302471025,2825,2825,2825,2825,0
20240910,163600,2302471025,2825,2825,2825,2825,0
20240910,163500,2302471025,2825,2825,2825,2825,0
20240910,163400,2302471025,2825,2825,2825,2825,0
20240910,163300,2302471025,2825,2825,2825,2825,0
20240910,163200,2302471025,2825,2825,2825,2825,0
20240910,163100,2302471025,2825,2825,2825,2825,0
20240910,163000,2302471025,2825,2825,2825,2825,0
20240910,162900,2302471025,2825,2825,2825,2825,0
20240910,162800,2302471025,2825,2825,2825,2825,19478
20240910,162700,2302471025,2825,2825,2825,2825,0
20240910,162600,2302471025,2825,2825,2825,2825,0
20240910,162500,2302471025,2825,2825,2825,2825,0
20240910,162400,2302471025,2825,2825,2825,2825,0
20240910,162300,2302471025,2825,2825,2825,2825,0
20240910,162200,2302471025,2825,2825,2825,2825,0
20240910,162100,2302471025,2825,2825,2825,2825,0
20240910,162000,2302471025,2825,2825,2825,2825,0
20240910,161900,2302471025,2825,2825,2825,2825,0
20240910,161800,2302471025,2825,2825,2825,2825,0
20240910,161700,2302471025,2825,2825,2825,2825,0
20240910,161600,2302471025,2825,2825,2825,2825,0
20240910,161500,2302471025,2825,2825,2825,2825,0
20240910,161400,2302471025,2825,2825,2825,2825,0
20240910,161300,2302471025,2825,2825,2825,2825,0
20240910,161200,2302471025,2825,2825,2825,2825,0
20240910,161100,2302471025,2825,2825,2825,2825,0
20240910,161000,2302471025,2825,2825,2825,2825,0
20240910,160900,2302471025,2825,2825,2825,2825,0
20240910,160800,2302471025,2825,2825,2825,2825,0
20240910,160700,2302471025,2825,2825,2825,2825,0
20240910,160600,2302471025,2825,2825,2825,2825,0
20240910,160500,2302471025,2825,2825,2825,2825,0
20240910,160400,2302471025,2825,2825,2825,2825,0
20240910,160300,2302471025,2825,2825,2825,2825,0
20240910,160200,2302471025,2825,2825,2825,2825,0
20240910,160100,2302471025,2825,2825,2825,2825,0
20240910,160000,2302471025,2825,2825,2825,2825,0
20240910,155900,2302471025,2825,2825,2825,2825,0
20240910,155800,2302471025,2825,2825,2825,2825,19478
20240910,155700,2302471025,2825,2825,2825,2825,0
20240910,155600,2302471025,2825,2825,2825,2825,0
20240910,155500,2302471025,2825,2825,2825,2825,0
20240910,155400,2302471025,2825,2825,2825,2825,0
20240910,155300,2302471025,2825,2825,2825,2825,0
20240910,155200,2302471025,2825,2825,2825,2825,0
20240910,155100,2302471025,2825,2825,2825,2825,0
20240910,155000,2302471025,2825,2825,2825,2825,0
20240910,154900,2302471025,2825,2825,2825,2825,0
20240910,154800,2302471025,2825,2825,2825,2825,0
20240910,154700,2302471025,2825,2825,2825,2825,0
20240910,154600,2302471025,2825,2825,2825,2825,0
20240910,154500,2302471025,2825,2825,2825,2825,0
20240910,154400,2302471025,2825,2825,2825,2825,0
20240910,154300,2302471025,2825,2825,2825,2825,0
20240910,154200,2302471025,2825,2825,2825,2825,0
20240910,154100,2302471025,2825,2825,2825,2825,0
20240910,154000,2302471025,2825,2825,2825,2825,0
20240910,153900,2302471025,2825,2825,2825,2825,0
20240910,153800,2302471025,2825,2825,2825,2825,0
20240910,153700,2302471025,2825,2825,2825,2825,0
20240910,153600,2302471025,2825,2825,2825,2825,0
20240910,153500,2302471025,2825,2825,2825,2825,0
20240910,153400,2302471025,2825,2825,2825,2825,0
20240910,153300,2302471025,2825,2825,2825,2825,0
20240910,153200,2302471025,2825,2825,2825,2825,0
20240910,153100,2302471025,2825,2825,2825,2825,0
20240910,153000,2302471025,2825,2825,2825,2825,19478
20240910,152900,2247445675,2825,2825,2825,2825,0
20240910,152800,2247445675,2825,2825,2825,2825,0
20240910,152700,2247445675,2825,2825,2825,2825,0
20240910,152600,2247445675,2825,2825,2825,2825,0
20240910,152500,2247445675,2825,2825,2825,2825,0
20240910,152400,2247445675,2825,2825,2825,2825,0
20240910,152300,2247445675,2825,2825,2825,2825,0
20240910,152200,2247445675,2825,2825,2825,2825,0
20240910,152100,2247445675,2825,2825,2825,2825,0
20240910,152000,2247445675,2825,2825,2825,2825,0
20240910,151900,2247445675,2825,2830,2830,2825,1995
20240910,151800,2241800130,2825,2825,2830,2825,4692
20240910,151700,2228545205,2825,2820,2825,2820,4005
20240910,151600,2217233410,2825,2825,2825,2825,1719
20240910,151500,2212377235,2825,2825,2825,2825,3909
20240910,151400,2201334310,2820,2825,2825,2820,1672
20240910,151300,2196611140,2830,2825,2830,2820,19593
20240910,151200,2141174230,2825,2810,2825,2810,16102
20240910,151100,2095691855,2825,2815,2825,2810,16888
20240910,151000,2048079155,2815,2815,2820,2810,1534
20240910,150900,2043760965,2815,2815,2815,2810,5685
20240910,150800,2027761240,2815,2820,2820,2815,7971
20240910,150700,2005321140,2820,2825,2825,2820,2361
20240910,150600,1998662095,2825,2820,2825,2820,1364
20240910,150500,1994809175,2825,2825,2825,2825,1418
20240910,150400,1990803325,2825,2820,2825,2820,8614
20240910,150300,1966508610,2820,2815,2820,2815,4400
20240910,150200,1954100915,2820,2820,2820,2820,1403
20240910,150100,1950144455,2820,2820,2820,2815,1327
20240910,150000,1946402915,2820,2815,2820,2810,2358
20240910,145900,1939762090,2815,2815,2815,2815,1214
20240910,145800,1936344680,2815,2815,2815,2810,3338
20240910,145700,1926948680,2815,2815,2815,2810,1181
20240910,145600,1923624415,2815,2815,2815,2815,1108
20240910,145500,1920505395,2815,2815,2815,2810,1074
20240910,145400,1917482720,2815,2815,2815,2815,2045
20240910,145300,1911726045,2815,2815,2815,2815,1224
20240910,145200,1908280485,2815,2815,2815,2815,886
20240910,145100,1905786395,2815,2815,2815,2815,1140
20240910,145000,1902577295,2815,2815,2815,2815,4100
20240910,144900,1891035795,2815,2815,2815,2815,1167
20240910,144800,1887750690,2815,2810,2815,2810,865
20240910,144700,1885316405,2815,2815,2815,2815,170
20240910,144600,1884837855,2815,2810,2815,2810,1125
20240910,144500,1881676360,2810,2810,2810,2810,1000
20240910,144400,1878866360,2815,2815,2815,2810,2247
20240910,144300,1872551285,2810,2810,2810,2810,5
20240910,144200,1872537235,2810,2810,2810,2810,1000
20240910,144100,1869727235,2810,2815,2815,2810,3736
20240910,144000,1859226645,2815,2815,2815,2815,1048
20240910,143900,1856276525,2815,2810,2815,2810,805
20240910,143800,1854011635,2810,2815,2815,2810,4179
20240910,143700,1842267355,2815,2815,2815,2815,1044
20240910,143600,1839328495,2815,2815,2815,2810,1004
20240910,143500,1836502290,2815,2815,2815,2815,1050
20240910,143400,1833546540,2815,2815,2815,2815,3016
20240910,143300,1825056500,2815,2815,2815,2815,1274
20240910,143200,1821470190,2810,2815,2815,2810,1371
20240910,143100,1817612825,2815,2815,2815,2815,1159
20240910,143000,1814350240,2815,2810,2815,2810,556
20240910,142900,1812785235,2815,2815,2820,2815,6334
20240910,142800,1794953760,2815,2815,2815,2815,1203
20240910,142700,1791567315,2815,2815,2815,2815,1288
20240910,142600,1787941595,2815,2815,2815,2815,1436
20240910,142500,1783899255,2815,2815,2815,2815,971
20240910,142400,1781165890,2815,2815,2815,2815,870
20240910,142300,1778716840,2815,2815,2815,2815,1387
20240910,142200,1774812435,2815,2815,2815,2815,846
20240910,142100,1772430945,2815,2815,2815,2815,1027
20240910,142000,1769539940,2815,2815,2815,2815,926
20240910,141900,1766933250,2815,2815,2815,2815,165
20240910,141800,1766468775,2815,2820,2820,2815,6233
20240910,141700,1748916715,2820,2820,2820,2820,862
20240910,141600,1746485875,2820,2815,2820,2815,13685
20240910,141500,1707958170,2815,2815,2815,2815,774
20240910,141400,1705779360,2815,2815,2815,2810,1211
20240910,141300,1702370700,2815,2815,2815,2815,956
20240910,141200,1699679560,2815,2815,2815,2810,2031
20240910,141100,1693963295,2815,2815,2815,2815,970
20240910,141000,1691232745,2815,2815,2815,2815,986
20240910,140900,1688457155,2815,2815,2815,2815,941
20240910,140800,1685808240,2815,2815,2815,2810,901
20240910,140700,1683272175,2815,2815,2815,2815,5184
20240910,140600,1668679215,2815,2815,2815,2815,1029
20240910,140500,1665782580,2815,2810,2815,2810,16270
20240910,140400,1620061805,2810,2810,2810,2805,1189
20240910,140300,1616721450,2810,2810,2810,2805,1166
20240910,140200,1613445700,2810,2810,2810,2810,1405
20240910,140100,1609497650,2810,2810,2810,2810,15825
20240910,140000,1565029400,2805,2810,2810,2805,2512
20240910,135900,1557980020,2810,2810,2810,2810,754
20240910,135800,1555861280,2810,2805,2810,2805,1501
20240910,135700,1551644520,2810,2805,2810,2805,866
20240910,135600,1549212890,2805,2805,2805,2805,815
20240910,135500,1546926815,2800,2805,2805,2800,979
20240910,135400,1544183255,2805,2805,2805,2805,850
20240910,135300,1541799005,2805,2805,2805,2805,938
20240910,135200,1539167915,2805,2805,2805,2805,792
20240910,135100,1536946355,2805,2805,2805,2805,881
20240910,135000,1534475150,2805,2805,2805,2805,1408
20240910,134900,1530525710,2805,2805,2805,2805,730
20240910,134800,1528478060,2805,2800,2805,2800,19893
20240910,134700,1472722235,2800,2800,2800,2800,927
20240910,134600,1470126635,2800,2800,2800,2800,379
20240910,134500,1469065435,2795,2790,2795,2790,505
20240910,134400,1467653985,2790,2800,2800,2790,2190
20240910,134300,1461532250,2800,2800,2800,2795,1103
20240910,134200,1458445630,2790,2790,2790,2790,70
20240910,134100,1458250330,2790,2800,2800,2790,1727
20240910,134000,1453424730,2800,2800,2800,2800,960
20240910,133900,1450736730,2800,2795,2800,2795,628
20240910,133800,1448978630,2795,2795,2795,2795,26
20240910,133700,1448905960,2795,2795,2795,2795,40
20240910,133600,1448794160,2795,2795,2795,2795,876
20240910,133500,1446345740,2795,2795,2795,2795,939
20240910,133400,1443721235,2795,2795,2795,2795,600
20240910,133300,1442044235,2795,2790,2795,2790,3592
20240910,133200,1432005160,2790,2790,2790,2790,631
20240910,133100,1430244670,2790,2790,2790,2790,100
20240910,133000,1429965670,2790,2780,2790,2780,785
20240910,132900,1427781940,2785,2785,2785,2775,202
20240910,132800,1427221030,2775,2785,2785,2770,24636
20240910,132700,1358813420,2785,2790,2790,2785,7050
20240910,132600,1339176070,2790,2790,2790,2790,0
20240910,132500,1339176070,2790,2790,2790,2790,28
20240910,132400,1339097950,2790,2790,2790,2790,1000
20240910,132300,1336307950,2790,2790,2790,2790,2000
20240910,132200,1330727950,2790,2790,2790,2790,512
20240910,132100,1329299470,2795,2795,2795,2795,50
20240910,132000,1329159720,2795,2800,2800,2790,1063
20240910,131900,1326186625,2790,2790,2800,2790,179
20240910,131800,1325687205,2790,2790,2800,2790,592
20240910,131700,1324035515,2800,2790,2800,2790,1699
20240910,131600,1319285305,2790,2790,2790,2790,119
20240910,131500,1318953295,2795,2790,2795,2790,359
20240910,131400,1317951580,2790,2790,2790,2790,545
20240910,131300,1316431030,2790,2790,2800,2790,576
20240910,131200,1314823900,2790,2790,2795,2790,527
20240910,131100,1313353070,2790,2790,2795,2790,930
20240910,131000,1310757870,2790,2790,2790,2790,397
20240910,130900,1309650240,2790,2790,2790,2790,589
20240910,130800,1308006930,2790,2800,2800,2790,463
20240910,130700,1306715150,2790,2790,2790,2790,369
20240910,130600,1305685640,2790,2790,2800,2790,747
20240910,130500,1303600500,2795,2790,2795,2790,390
20240910,130400,1302512150,2790,2795,2795,2790,17095
20240910,130300,1254733460,2795,2800,2800,2795,425
20240910,130200,1253545425,2795,2795,2800,2795,651
20240910,130100,1251725625,2795,2800,2800,2795,728
20240910,130000,1249687955,2800,2800,2800,2800,5
20240910,125900,1249673955,2805,2805,2805,2805,1
20240910,125800,1249671150,2795,2795,2795,2795,0
20240910,125700,1249671150,2795,2800,2800,2795,1000
20240910,125600,1246875535,2800,2800,2800,2800,848
20240910,125500,1244501135,2795,2795,2795,2795,188
20240910,125400,1243975675,2795,2795,2795,2795,3000
20240910,125300,1235590675,2795,2795,2795,2795,162
20240910,125200,1235137885,2795,2800,2800,2795,47
20240910,125100,1235006515,2800,2800,2800,2800,30
20240910,125000,1234922515,2795,2795,2795,2795,71
20240910,124900,1234724070,2800,2800,2800,2800,101
20240910,124800,1234441270,2800,2800,2800,2800,35
20240910,124700,1234343270,2800,2800,2800,2800,2103
20240910,124600,1228454870,2800,2800,2800,2800,6110
20240910,124500,1211346870,2800,2795,2800,2795,58
20240910,124400,1211184495,2800,2795,2800,2795,3173
20240910,124300,1202314960,2800,2800,2800,2800,106
20240910,124200,1202018160,2800,2800,2800,2800,0
20240910,124100,1202018160,2800,2795,2800,2795,494
20240910,124000,1200637425,2795,2800,2800,2795,103
20240910,123900,1200349040,2795,2795,2795,2795,150
20240910,123800,1199929790,2800,2800,2800,2800,2000
20240910,123700,1194329790,2800,2800,2800,2800,11098
20240910,123600,1163255390,2795,2795,2795,2795,1786
20240910,123500,1158263520,2795,2795,2795,2795,1027
20240910,123400,1155393055,2795,2795,2795,2795,150
20240910,123300,1154973805,2795,2795,2795,2795,0
20240910,123200,1154973805,2795,2795,2795,2795,163
20240910,123100,1154518220,2800,2795,2800,2795,1000
20240910,123000,1151722720,2795,2795,2795,2795,9
20240910,122900,1151697565,2800,2795,2800,2795,332
20240910,122800,1150768725,2800,2800,2800,2800,13034
20240910,122700,1114273525,2800,2805,2805,2800,2541
20240910,122600,1107158720,2805,2805,2805,2805,1
20240910,122500,1107155915,2800,2800,2800,2800,177
20240910,122400,1106660315,2800,2800,2800,2800,0
20240910,122300,1106660315,2800,2800,2800,2800,0
20240910,122200,1106660315,2800,2805,2805,2800,306
20240910,122100,1105802485,2800,2800,2800,2800,204
20240910,122000,1105231285,2800,2800,2800,2800,121
20240910,121900,1104892485,2805,2805,2805,2805,50
20240910,121800,1104752235,2805,2800,2805,2800,19
20240910,121700,1104698945,2800,2805,2805,2800,175
20240910,121600,1104208795,2800,2800,2800,2800,506
20240910,121500,1102791995,2805,2800,2805,2800,6
20240910,121400,1102775190,2805,2800,2805,2800,612
20240910,121300,1101059290,2805,2805,2805,2805,0
20240910,121200,1101059290,2805,2805,2805,2805,93
20240910,121100,1100798425,2800,2800,2800,2800,0
20240910,121000,1100798425,2800,2800,2800,2800,149
20240910,120900,1100381225,2805,2805,2805,2805,49
20240910,120800,1100243780,2805,2805,2805,2805,147
20240910,120700,1099831445,2805,2805,2805,2805,0
20240910,120600,1099831445,2805,2805,2805,2805,272
20240910,120500,1099068485,2805,2805,2805,2800,311
20240910,120400,1098196960,2810,2810,2810,2810,10
20240910,120300,1098168860,2810,2810,2810,2810,10
20240910,120200,1098140760,2800,2800,2800,2800,0
20240910,120100,1098140760,2800,2800,2800,2800,157
20240910,120000,1097701160,2800,2800,2800,2800,4
20240910,115900,1097689960,2810,2810,2810,2810,10
20240910,115800,1097661860,2810,2800,2810,2800,146
20240910,115700,1097253000,2810,2800,2810,2800,406
20240910,115600,1096116190,2800,2805,2805,2800,45
20240910,115500,1095990015,2800,2800,2800,2800,0
20240910,115400,1095990015,2800,2800,2800,2800,163
20240910,115300,1095533615,2805,2805,2805,2805,0
20240910,115200,1095533615,2805,2805,2805,2805,0
20240910,115100,1095533615,2805,2810,2810,2805,14
20240910,115000,1095494325,2800,2800,2810,2800,165
20240910,114900,1095032285,2805,2805,2805,2805,859
20240910,114800,1092622790,2800,2810,2810,2800,9594
20240910,114700,1065664750,2810,2810,2810,2800,8157
20240910,114600,1042745020,2810,2805,2810,2805,692
20240910,114500,1040803000,2810,2810,2810,2800,44
20240910,114400,1040679400,2810,2810,2810,2810,414
20240910,114300,1039516060,2800,2800,2800,2800,155
20240910,114200,1039082060,2810,2810,2810,2810,0
20240910,114100,1039082060,2810,2810,2810,2810,1
20240910,114000,1039079250,2805,2805,2805,2805,394
20240910,113900,1037974080,2810,2810,2810,2810,1
20240910,113800,1037971270,2805,2805,2805,2805,0
20240910,113700,1037971270,2805,2805,2805,2805,4
20240910,113600,1037960050,2800,2800,2800,2800,174
20240910,113500,1037472850,2805,2800,2805,2800,25
20240910,113400,1037402810,2805,2805,2805,2805,26
20240910,113300,1037329880,2805,2805,2805,2800,1203
20240910,113200,1033961170,2800,2800,2800,2800,0
20240910,113100,1033961170,2800,2800,2800,2800,0
20240910,113000,1033961170,2800,2800,2800,2800,10
20240910,112900,1033933170,2800,2800,2800,2800,138
20240910,112800,1033546770,2810,2810,2810,2810,1
20240910,112700,1033543960,2800,2800,2800,2800,0
20240910,112600,1033543960,2800,2800,2810,2800,10143
20240910,112500,1005143550,2800,2800,2800,2800,51
20240910,112400,1005000750,2800,2800,2800,2800,0
20240910,112300,1005000750,2800,2800,2800,2800,854
20240910,112200,1002609550,2810,2810,2810,2810,0
20240910,112100,1002609550,2810,2810,2810,2810,0
20240910,112000,1002609550,2810,2800,2810,2800,161
20240910,111900,1002158740,2800,2800,2800,2800,100
20240910,111800,1001878740,2800,2800,2800,2800,405
20240910,111700,1000744740,2810,2800,2810,2800,41
20240910,111600,1000629930,2800,2810,2810,2800,156
20240910,111500,1000193120,2800,2800,2800,2800,454
20240910,111400,998921920,2810,2810,2810,2810,5
20240910,111300,998907870,2795,2795,2800,2795,963
20240910,111200,996215785,2800,2800,2800,2800,6
20240910,111100,996198985,2795,2800,2800,2795,11069
20240910,111000,965246850,2800,2805,2805,2800,6501
20240910,110900,947044000,2810,2810,2810,2810,4
20240910,110800,947032760,2810,2805,2810,2800,160
20240910,110700,946584110,2800,2800,2800,2800,2100
20240910,110600,940704110,2800,2810,2810,2800,276
20240910,110500,939930220,2810,2805,2810,2805,15066
20240910,110400,897669350,2810,2810,2810,2810,7657
20240910,110300,876153180,2815,2815,2815,2805,662
20240910,110200,874293740,2805,2805,2805,2805,0
20240910,110100,874293740,2805,2805,2805,2805,337
20240910,110000,873348455,2815,2810,2815,2810,154
20240910,105900,872915710,2810,2810,2810,2810,407
20240910,105800,871772040,2810,2810,2810,2810,110
20240910,105700,871462940,2810,2810,2810,2810,4769
20240910,105600,858062050,2815,2815,2815,2815,1
20240910,105500,858059235,2815,2815,2815,2815,0
20240910,105400,858059235,2815,2815,2815,2815,0
20240910,105300,858059235,2815,2810,2815,2810,35
20240910,105200,857960860,2810,2805,2810,2805,7574
20240910,105100,836679920,2805,2805,2805,2805,112
20240910,105000,836365760,2805,2805,2805,2805,17
20240910,104900,836318075,2805,2815,2815,2805,2510
20240910,104800,829276780,2810,2810,2810,2810,10784
20240910,104700,798973740,2805,2805,2805,2805,456
20240910,104600,797694660,2815,2810,2815,2810,2716
20240910,104500,790062695,2810,2805,2810,2805,5
20240910,104400,790048665,2810,2815,2815,2810,9369
20240910,104300,763721770,2810,2810,2810,2810,8500
20240910,104200,739836770,2815,2815,2815,2810,793
20240910,104100,737605360,2815,2810,2815,2810,631
20240910,104000,735829595,2815,2810,2815,2810,4
20240910,103900,735818350,2815,2815,2815,2815,12152
20240910,103800,701610470,2820,2820,2820,2820,80
20240910,103700,701384870,2820,2820,2820,2820,2
20240910,103600,701379230,2815,2815,2815,2815,766
20240910,103500,699222940,2815,2815,2815,2815,917
20240910,103400,696641585,2820,2815,2820,2815,900
20240910,103300,694106585,2815,2815,2815,2815,442
20240910,103200,692862355,2815,2815,2815,2815,4
20240910,103100,692851095,2815,2815,2815,2815,170
20240910,103000,692372545,2815,2815,2815,2815,204
20240910,102900,691798285,2810,2810,2810,2810,0
20240910,102800,691798285,2810,2810,2810,2810,162
20240910,102700,691343065,2810,2820,2820,2810,12
20240910,102600,691309315,2820,2820,2820,2820,0
20240910,102500,691309315,2820,2815,2820,2810,204
20240910,102400,690735880,2820,2820,2820,2820,10
20240910,102300,690707680,2810,2810,2810,2810,0
20240910,102200,690707680,2810,2810,2810,2810,160
20240910,102100,690258080,2810,2810,2810,2810,0
20240910,102000,690258080,2810,2810,2820,2810,67
20240910,101900,690069410,2810,2810,2810,2810,668
20240910,101800,688192330,2820,2815,2820,2815,3380
20240910,101700,678676155,2815,2810,2815,2810,422
20240910,101600,677488870,2810,2815,2815,2810,174
20240910,101500,676999875,2820,2815,2820,2815,1508
20240910,101400,672747335,2820,2810,2820,2810,545
20240910,101300,671215875,2810,2810,2810,2810,300
20240910,101200,670372875,2810,2810,2810,2810,10
20240910,101100,670344775,2820,2820,2820,2810,83
20240910,101000,670110725,2815,2810,2815,2810,602
20240910,100900,668416105,2820,2820,2820,2820,2040
20240910,100800,662663305,2810,2820,2820,2810,32
20240910,100700,662573085,2820,2820,2820,2820,8412
20240910,100600,638851245,2820,2820,2820,2820,405
20240910,100500,637709145,2820,2820,2820,2810,452
20240910,100400,636435935,2820,2820,2820,2810,150
20240910,100300,636013295,2820,2820,2820,2810,700
20240910,100200,634045735,2820,2815,2820,2815,366
20240910,100100,633015345,2815,2820,2820,2815,791
20240910,100000,630788640,2820,2815,2820,2815,349
20240910,095900,629805315,2820,2820,2820,2820,664
20240910,095800,627932835,2820,2820,2820,2820,462
20240910,095700,626629995,2820,2815,2820,2815,3505
20240910,095600,616763395,2815,2815,2820,2815,2040
20240910,095500,611019795,2815,2815,2815,2815,416
20240910,095400,609848755,2810,2815,2815,2810,483
20240910,095300,608491295,2810,2815,2815,2810,3601
20240910,095200,598371980,2810,2815,2815,2810,3082
20240910,095100,589711435,2815,2815,2815,2815,192
20240910,095000,589170955,2815,2815,2815,2810,1723
20240910,094900,584325480,2815,2815,2815,2810,4704
20240910,094800,571084020,2815,2815,2815,2815,2168
20240910,094700,564981100,2815,2815,2815,2815,74
20240910,094600,564772790,2820,2810,2820,2810,158
20240910,094500,564328710,2820,2820,2820,2810,3371
20240910,094400,554822530,2820,2820,2820,2820,0
20240910,094300,554822530,2820,2820,2820,2820,0
20240910,094200,554822530,2820,2815,2820,2815,200
20240910,094100,554258630,2810,2815,2815,2810,2330
20240910,094000,547706780,2815,2805,2815,2805,453
20240910,093900,546433565,2805,2805,2805,2805,180
20240910,093800,545928665,2805,2820,2820,2805,2825
20240910,093700,538003880,2820,2815,2820,2815,869
20240910,093600,535556985,2815,2805,2820,2805,5100
20240910,093500,521210450,2820,2815,2820,2810,2142
20240910,093400,515191045,2815,2815,2820,2815,36
20240910,093300,515089620,2820,2820,2820,2820,29
20240910,093200,515007840,2820,2820,2820,2815,106
20240910,093100,514709315,2820,2815,2820,2810,2868
20240910,093000,506638265,2815,2810,2815,2810,651
20240910,092900,504805720,2815,2815,2815,2815,600
20240910,092800,503116720,2815,2810,2815,2810,1364
20240910,092700,499282585,2810,2815,2815,2810,5100
20240910,092600,484951085,2815,2810,2815,2810,125
20240910,092500,484599710,2810,2810,2810,2810,637
20240910,092400,482809740,2810,2810,2810,2810,2732
20240910,092300,475132820,2815,2815,2815,2815,10
20240910,092200,475104670,2810,2810,2810,2810,1167
20240910,092100,471825400,2810,2810,2810,2810,0
20240910,092000,471825400,2810,2805,2810,2805,1399
20240910,091900,467899705,2800,2805,2805,2800,85
20240910,091800,467661555,2810,2810,2810,2810,11
20240910,091700,467630645,2800,2800,2800,2800,1827
20240910,091600,462515045,2800,2800,2800,2800,63
20240910,091500,462338645,2815,2810,2815,2810,781
20240910,091400,460140575,2810,2805,2810,2805,5613
20240910,091300,444388600,2805,2810,2810,2805,5913
20240910,091200,427802625,2815,2805,2815,2805,221
20240910,091100,427180710,2805,2810,2810,2805,592
20240910,091000,425519155,2810,2810,2810,2800,2104
20240910,090900,419626915,2810,2800,2810,2795,2914
20240910,090800,411470680,2815,2805,2820,2795,8541
20240910,090700,387554340,2805,2820,2820,2805,29694
20240910,090600,304177445,2810,2820,2820,2810,6639
20240910,090500,285521565,2810,2820,2825,2810,20606
20240910,090400,227591725,2810,2830,2830,2810,17566
20240910,090300,178102660,2830,2830,2830,2825,9096
20240910,090200,152361535,2820,2820,2830,2815,3189
20240910,090100,143352575,2825,2820,2825,2810,1061
20240910,090000,140365155,2820,2805,2820,2805,49997