stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,195800,2246740690,2820,2820,2820,2820,10378
20240912,195700,2246740690,2820,2820,2820,2820,0
20240912,195600,2246740690,2820,2820,2820,2820,0
20240912,195500,2246740690,2820,2820,2820,2820,0
20240912,195400,2246740690,2820,2820,2820,2820,0
20240912,195300,2246740690,2820,2820,2820,2820,0
20240912,195200,2246740690,2820,2820,2820,2820,0
20240912,195100,2246740690,2820,2820,2820,2820,0
20240912,195000,2246740690,2820,2820,2820,2820,0
20240912,194900,2246740690,2820,2820,2820,2820,0
20240912,194800,2246740690,2820,2820,2820,2820,0
20240912,194700,2246740690,2820,2820,2820,2820,0
20240912,194600,2246740690,2820,2820,2820,2820,0
20240912,194500,2246740690,2820,2820,2820,2820,0
20240912,194400,2246740690,2820,2820,2820,2820,0
20240912,194300,2246740690,2820,2820,2820,2820,0
20240912,194200,2246740690,2820,2820,2820,2820,0
20240912,194100,2246740690,2820,2820,2820,2820,0
20240912,194000,2246740690,2820,2820,2820,2820,0
20240912,193900,2246740690,2820,2820,2820,2820,0
20240912,193800,2246740690,2820,2820,2820,2820,0
20240912,193700,2246740690,2820,2820,2820,2820,0
20240912,193600,2246740690,2820,2820,2820,2820,0
20240912,193500,2246740690,2820,2820,2820,2820,0
20240912,193400,2246740690,2820,2820,2820,2820,0
20240912,193300,2246740690,2820,2820,2820,2820,0
20240912,193200,2246740690,2820,2820,2820,2820,0
20240912,193100,2246740690,2820,2820,2820,2820,0
20240912,193000,2246740690,2820,2820,2820,2820,0
20240912,192900,2246740690,2820,2820,2820,2820,0
20240912,192800,2246740690,2820,2820,2820,2820,10378
20240912,192700,2246740690,2820,2820,2820,2820,0
20240912,192600,2246740690,2820,2820,2820,2820,0
20240912,192500,2246740690,2820,2820,2820,2820,0
20240912,192400,2246740690,2820,2820,2820,2820,0
20240912,192300,2246740690,2820,2820,2820,2820,0
20240912,192200,2246740690,2820,2820,2820,2820,0
20240912,192100,2246740690,2820,2820,2820,2820,0
20240912,192000,2246740690,2820,2820,2820,2820,0
20240912,191900,2246740690,2820,2820,2820,2820,0
20240912,191800,2246740690,2820,2820,2820,2820,0
20240912,191700,2246740690,2820,2820,2820,2820,0
20240912,191600,2246740690,2820,2820,2820,2820,0
20240912,191500,2246740690,2820,2820,2820,2820,0
20240912,191400,2246740690,2820,2820,2820,2820,0
20240912,191300,2246740690,2820,2820,2820,2820,0
20240912,191200,2246740690,2820,2820,2820,2820,0
20240912,191100,2246740690,2820,2820,2820,2820,0
20240912,191000,2246740690,2820,2820,2820,2820,0
20240912,190900,2246740690,2820,2820,2820,2820,0
20240912,190800,2246740690,2820,2820,2820,2820,0
20240912,190700,2246740690,2820,2820,2820,2820,0
20240912,190600,2246740690,2820,2820,2820,2820,0
20240912,190500,2246740690,2820,2820,2820,2820,0
20240912,190400,2246740690,2820,2820,2820,2820,0
20240912,190300,2246740690,2820,2820,2820,2820,0
20240912,190200,2246740690,2820,2820,2820,2820,0
20240912,190100,2246740690,2820,2820,2820,2820,0
20240912,190000,2246740690,2820,2820,2820,2820,0
20240912,185900,2246740690,2820,2820,2820,2820,0
20240912,185800,2246740690,2820,2820,2820,2820,10378
20240912,185700,2246740690,2820,2820,2820,2820,0
20240912,185600,2246740690,2820,2820,2820,2820,0
20240912,185500,2246740690,2820,2820,2820,2820,0
20240912,185400,2246740690,2820,2820,2820,2820,0
20240912,185300,2246740690,2820,2820,2820,2820,0
20240912,185200,2246740690,2820,2820,2820,2820,0
20240912,185100,2246740690,2820,2820,2820,2820,0
20240912,185000,2246740690,2820,2820,2820,2820,0
20240912,184900,2246740690,2820,2820,2820,2820,0
20240912,184800,2246740690,2820,2820,2820,2820,0
20240912,184700,2246740690,2820,2820,2820,2820,0
20240912,184600,2246740690,2820,2820,2820,2820,0
20240912,184500,2246740690,2820,2820,2820,2820,0
20240912,184400,2246740690,2820,2820,2820,2820,0
20240912,184300,2246740690,2820,2820,2820,2820,0
20240912,184200,2246740690,2820,2820,2820,2820,0
20240912,184100,2246740690,2820,2820,2820,2820,0
20240912,184000,2246740690,2820,2820,2820,2820,0
20240912,183900,2246740690,2820,2820,2820,2820,0
20240912,183800,2246740690,2820,2820,2820,2820,0
20240912,183700,2246740690,2820,2820,2820,2820,0
20240912,183600,2246740690,2820,2820,2820,2820,0
20240912,183500,2246740690,2820,2820,2820,2820,0
20240912,183400,2246740690,2820,2820,2820,2820,0
20240912,183300,2246740690,2820,2820,2820,2820,0
20240912,183200,2246740690,2820,2820,2820,2820,0
20240912,183100,2246740690,2820,2820,2820,2820,0
20240912,183000,2246740690,2820,2820,2820,2820,0
20240912,182900,2246740690,2820,2820,2820,2820,0
20240912,182800,2246740690,2820,2820,2820,2820,10378
20240912,182700,2246740690,2820,2820,2820,2820,0
20240912,182600,2246740690,2820,2820,2820,2820,0
20240912,182500,2246740690,2820,2820,2820,2820,0
20240912,182400,2246740690,2820,2820,2820,2820,0
20240912,182300,2246740690,2820,2820,2820,2820,0
20240912,182200,2246740690,2820,2820,2820,2820,0
20240912,182100,2246740690,2820,2820,2820,2820,0
20240912,182000,2246740690,2820,2820,2820,2820,0
20240912,181900,2246740690,2820,2820,2820,2820,0
20240912,181800,2246740690,2820,2820,2820,2820,0
20240912,181700,2246740690,2820,2820,2820,2820,0
20240912,181600,2246740690,2820,2820,2820,2820,0
20240912,181500,2246740690,2820,2820,2820,2820,0
20240912,181400,2246740690,2820,2820,2820,2820,0
20240912,181300,2246740690,2820,2820,2820,2820,0
20240912,181200,2246740690,2820,2820,2820,2820,0
20240912,181100,2246740690,2820,2820,2820,2820,0
20240912,181000,2246740690,2820,2820,2820,2820,0
20240912,180900,2246740690,2820,2820,2820,2820,0
20240912,180800,2246740690,2820,2820,2820,2820,0
20240912,180700,2246740690,2820,2820,2820,2820,0
20240912,180600,2246740690,2820,2820,2820,2820,0
20240912,180500,2246740690,2820,2820,2820,2820,0
20240912,180400,2246740690,2820,2820,2820,2820,0
20240912,180300,2246740690,2820,2820,2820,2820,0
20240912,180200,2246740690,2820,2820,2820,2820,0
20240912,180100,2246740690,2820,2820,2820,2820,0
20240912,180000,2246740690,2820,2820,2820,2820,0
20240912,175900,2246740690,2820,2820,2820,2820,0
20240912,175800,2246740690,2820,2820,2820,2820,10378
20240912,175700,2246740690,2820,2820,2820,2820,0
20240912,175600,2246740690,2820,2820,2820,2820,0
20240912,175500,2246740690,2820,2820,2820,2820,0
20240912,175400,2246740690,2820,2820,2820,2820,0
20240912,175300,2246740690,2820,2820,2820,2820,0
20240912,175200,2246740690,2820,2820,2820,2820,0
20240912,175100,2246740690,2820,2820,2820,2820,0
20240912,175000,2246740690,2820,2820,2820,2820,0
20240912,174900,2246740690,2820,2820,2820,2820,0
20240912,174800,2246740690,2820,2820,2820,2820,0
20240912,174700,2246740690,2820,2820,2820,2820,0
20240912,174600,2246740690,2820,2820,2820,2820,0
20240912,174500,2246740690,2820,2820,2820,2820,0
20240912,174400,2246740690,2820,2820,2820,2820,0
20240912,174300,2246740690,2820,2820,2820,2820,0
20240912,174200,2246740690,2820,2820,2820,2820,0
20240912,174100,2246740690,2820,2820,2820,2820,0
20240912,174000,2246740690,2820,2820,2820,2820,0
20240912,173900,2246740690,2820,2820,2820,2820,0
20240912,173800,2246740690,2820,2820,2820,2820,0
20240912,173700,2246740690,2820,2820,2820,2820,0
20240912,173600,2246740690,2820,2820,2820,2820,0
20240912,173500,2246740690,2820,2820,2820,2820,0
20240912,173400,2246740690,2820,2820,2820,2820,0
20240912,173300,2246740690,2820,2820,2820,2820,0
20240912,173200,2246740690,2820,2820,2820,2820,0
20240912,173100,2246740690,2820,2820,2820,2820,0
20240912,173000,2246740690,2820,2820,2820,2820,0
20240912,172900,2246740690,2820,2820,2820,2820,0
20240912,172800,2246740690,2820,2820,2820,2820,10378
20240912,172700,2246740690,2820,2820,2820,2820,0
20240912,172600,2246740690,2820,2820,2820,2820,0
20240912,172500,2246740690,2820,2820,2820,2820,0
20240912,172400,2246740690,2820,2820,2820,2820,0
20240912,172300,2246740690,2820,2820,2820,2820,0
20240912,172200,2246740690,2820,2820,2820,2820,0
20240912,172100,2246740690,2820,2820,2820,2820,0
20240912,172000,2246740690,2820,2820,2820,2820,0
20240912,171900,2246740690,2820,2820,2820,2820,0
20240912,171800,2246740690,2820,2820,2820,2820,0
20240912,171700,2246740690,2820,2820,2820,2820,0
20240912,171600,2246740690,2820,2820,2820,2820,0
20240912,171500,2246740690,2820,2820,2820,2820,0
20240912,171400,2246740690,2820,2820,2820,2820,0
20240912,171300,2246740690,2820,2820,2820,2820,0
20240912,171200,2246740690,2820,2820,2820,2820,0
20240912,171100,2246740690,2820,2820,2820,2820,0
20240912,171000,2246740690,2820,2820,2820,2820,0
20240912,170900,2246740690,2820,2820,2820,2820,0
20240912,170800,2246740690,2820,2820,2820,2820,0
20240912,170700,2246740690,2820,2820,2820,2820,0
20240912,170600,2246740690,2820,2820,2820,2820,0
20240912,170500,2246740690,2820,2820,2820,2820,0
20240912,170400,2246740690,2820,2820,2820,2820,0
20240912,170300,2246740690,2820,2820,2820,2820,0
20240912,170200,2246740690,2820,2820,2820,2820,0
20240912,170100,2246740690,2820,2820,2820,2820,0
20240912,170000,2246740690,2820,2820,2820,2820,0
20240912,165900,2246740690,2820,2820,2820,2820,0
20240912,165800,2246740690,2820,2820,2820,2820,10378
20240912,165700,2246740690,2820,2820,2820,2820,0
20240912,165600,2246740690,2820,2820,2820,2820,0
20240912,165500,2246740690,2820,2820,2820,2820,0
20240912,165400,2246740690,2820,2820,2820,2820,0
20240912,165300,2246740690,2820,2820,2820,2820,0
20240912,165200,2246740690,2820,2820,2820,2820,0
20240912,165100,2246740690,2820,2820,2820,2820,0
20240912,165000,2246740690,2820,2820,2820,2820,0
20240912,164900,2246740690,2820,2820,2820,2820,0
20240912,164800,2246740690,2820,2820,2820,2820,0
20240912,164700,2246740690,2820,2820,2820,2820,0
20240912,164600,2246740690,2820,2820,2820,2820,0
20240912,164500,2246740690,2820,2820,2820,2820,0
20240912,164400,2246740690,2820,2820,2820,2820,0
20240912,164300,2246740690,2820,2820,2820,2820,0
20240912,164200,2246740690,2820,2820,2820,2820,0
20240912,164100,2246740690,2820,2820,2820,2820,0
20240912,164000,2246740690,2820,2820,2820,2820,0
20240912,163900,2246740690,2820,2820,2820,2820,0
20240912,163800,2246740690,2820,2820,2820,2820,0
20240912,163700,2246740690,2820,2820,2820,2820,0
20240912,163600,2246740690,2820,2820,2820,2820,0
20240912,163500,2246740690,2820,2820,2820,2820,0
20240912,163400,2246740690,2820,2820,2820,2820,0
20240912,163300,2246740690,2820,2820,2820,2820,0
20240912,163200,2246740690,2820,2820,2820,2820,0
20240912,163100,2246740690,2820,2820,2820,2820,0
20240912,163000,2246740690,2820,2820,2820,2820,0
20240912,162900,2246740690,2820,2820,2820,2820,0
20240912,162800,2246740690,2820,2820,2820,2820,10378
20240912,162700,2246740690,2820,2820,2820,2820,0
20240912,162600,2246740690,2820,2820,2820,2820,0
20240912,162500,2246740690,2820,2820,2820,2820,0
20240912,162400,2246740690,2820,2820,2820,2820,0
20240912,162300,2246740690,2820,2820,2820,2820,0
20240912,162200,2246740690,2820,2820,2820,2820,0
20240912,162100,2246740690,2820,2820,2820,2820,0
20240912,162000,2246740690,2820,2820,2820,2820,0
20240912,161900,2246740690,2820,2820,2820,2820,0
20240912,161800,2246740690,2820,2820,2820,2820,0
20240912,161700,2246740690,2820,2820,2820,2820,0
20240912,161600,2246740690,2820,2820,2820,2820,0
20240912,161500,2246740690,2820,2820,2820,2820,0
20240912,161400,2246740690,2820,2820,2820,2820,0
20240912,161300,2246740690,2820,2820,2820,2820,0
20240912,161200,2246740690,2820,2820,2820,2820,0
20240912,161100,2246740690,2820,2820,2820,2820,0
20240912,161000,2246740690,2820,2820,2820,2820,0
20240912,160900,2246740690,2820,2820,2820,2820,0
20240912,160800,2246740690,2820,2820,2820,2820,0
20240912,160700,2246740690,2820,2820,2820,2820,0
20240912,160600,2246740690,2820,2820,2820,2820,0
20240912,160500,2246740690,2820,2820,2820,2820,0
20240912,160400,2246740690,2820,2820,2820,2820,0
20240912,160300,2246740690,2820,2820,2820,2820,0
20240912,160200,2246740690,2820,2820,2820,2820,0
20240912,160100,2246740690,2820,2820,2820,2820,0
20240912,160000,2246740690,2820,2820,2820,2820,0
20240912,155900,2246740690,2820,2820,2820,2820,0
20240912,155800,2246740690,2820,2820,2820,2820,10378
20240912,155700,2246740690,2820,2820,2820,2820,0
20240912,155600,2246740690,2820,2820,2820,2820,0
20240912,155500,2246740690,2820,2820,2820,2820,0
20240912,155400,2246740690,2820,2820,2820,2820,0
20240912,155300,2246740690,2820,2820,2820,2820,0
20240912,155200,2246740690,2820,2820,2820,2820,0
20240912,155100,2246740690,2820,2820,2820,2820,0
20240912,155000,2246740690,2820,2820,2820,2820,0
20240912,154900,2246740690,2820,2820,2820,2820,0
20240912,154800,2246740690,2820,2820,2820,2820,0
20240912,154700,2246740690,2820,2820,2820,2820,0
20240912,154600,2246740690,2820,2820,2820,2820,0
20240912,154500,2246740690,2820,2820,2820,2820,0
20240912,154400,2246740690,2820,2820,2820,2820,0
20240912,154300,2246740690,2820,2820,2820,2820,0
20240912,154200,2246740690,2820,2820,2820,2820,0
20240912,154100,2246740690,2820,2820,2820,2820,0
20240912,154000,2246740690,2820,2820,2820,2820,0
20240912,153900,2246740690,2820,2820,2820,2820,0
20240912,153800,2246740690,2820,2820,2820,2820,0
20240912,153700,2246740690,2820,2820,2820,2820,0
20240912,153600,2246740690,2820,2820,2820,2820,0
20240912,153500,2246740690,2820,2820,2820,2820,0
20240912,153400,2246740690,2820,2820,2820,2820,0
20240912,153300,2246740690,2820,2820,2820,2820,0
20240912,153200,2246740690,2820,2820,2820,2820,0
20240912,153100,2246740690,2820,2820,2820,2820,0
20240912,153000,2246740690,2820,2820,2820,2820,10378
20240912,152900,2217474730,2820,2820,2820,2820,0
20240912,152800,2217474730,2820,2820,2820,2820,0
20240912,152700,2217474730,2820,2820,2820,2820,0
20240912,152600,2217474730,2820,2820,2820,2820,0
20240912,152500,2217474730,2820,2820,2820,2820,0
20240912,152400,2217474730,2820,2820,2820,2820,0
20240912,152300,2217474730,2820,2820,2820,2820,0
20240912,152200,2217474730,2820,2820,2820,2820,0
20240912,152100,2217474730,2820,2820,2820,2820,0
20240912,152000,2217474730,2820,2820,2820,2820,0
20240912,151900,2217474730,2820,2825,2825,2820,1529
20240912,151800,2213157175,2820,2820,2825,2820,2481
20240912,151700,2206152660,2825,2820,2825,2820,1077
20240912,151600,2203110445,2825,2825,2825,2820,1044
20240912,151500,2200161215,2820,2820,2820,2820,0
20240912,151400,2200161215,2820,2820,2825,2820,2147
20240912,151300,2194104735,2815,2815,2815,2815,29
20240912,151200,2194023100,2815,2815,2815,2815,1700
20240912,151100,2189237600,2815,2815,2815,2815,229
20240912,151000,2188592965,2820,2820,2820,2820,0
20240912,150900,2188592965,2820,2820,2820,2820,2880
20240912,150800,2180471365,2820,2820,2820,2820,900
20240912,150700,2177933365,2820,2825,2825,2820,4406
20240912,150600,2165501955,2825,2825,2825,2825,1
20240912,150500,2165499130,2820,2820,2825,2820,3
20240912,150400,2165490665,2825,2820,2825,2820,62
20240912,150300,2165315790,2820,2820,2820,2820,220
20240912,150200,2164695390,2820,2815,2820,2815,7062
20240912,150100,2144808735,2820,2820,2820,2820,1844
20240912,150000,2139608655,2820,2820,2820,2820,1706
20240912,145900,2134797735,2820,2820,2820,2820,20
20240912,145800,2134741335,2825,2820,2825,2820,87
20240912,145700,2134495830,2825,2825,2825,2825,294
20240912,145600,2133665280,2820,2825,2825,2820,106
20240912,145500,2133366335,2830,2830,2830,2830,0
20240912,145400,2133366335,2830,2815,2830,2815,12175
20240912,145300,2098959025,2815,2815,2815,2815,362
20240912,145200,2097939995,2815,2820,2820,2815,1448
20240912,145100,2093856905,2815,2815,2820,2815,65
20240912,145000,2093673895,2820,2815,2820,2815,2154
20240912,144900,2087599885,2820,2820,2820,2820,12
20240912,144800,2087566045,2820,2820,2820,2815,426
20240912,144700,2086364990,2820,2815,2820,2815,415
20240912,144600,2085194960,2820,2820,2825,2820,992
20240912,144500,2082397405,2825,2820,2825,2820,1054
20240912,144400,2079420125,2820,2820,2820,2820,2192
20240912,144300,2073238685,2820,2815,2820,2815,2057
20240912,144200,2067448210,2815,2815,2815,2815,54
20240912,144100,2067296200,2815,2815,2815,2810,1049
20240912,144000,2064343530,2810,2810,2810,2810,0
20240912,143900,2064343530,2810,2815,2815,2810,64
20240912,143800,2064163640,2815,2815,2815,2810,354
20240912,143700,2063167395,2815,2810,2815,2810,2157
20240912,143600,2057101315,2810,2810,2810,2810,23
20240912,143500,2057036685,2810,2815,2815,2810,1955
20240912,143400,2051542660,2815,2815,2815,2815,5053
20240912,143300,2037318465,2820,2815,2820,2815,90
20240912,143200,2037064935,2820,2815,2820,2815,54
20240912,143100,2036912920,2815,2815,2815,2815,4679
20240912,143000,2023741535,2815,2815,2815,2815,143
20240912,142900,2023338990,2820,2815,2820,2815,214
20240912,142800,2022736575,2815,2815,2815,2815,128
20240912,142700,2022376255,2820,2820,2820,2820,9
20240912,142600,2022350875,2820,2820,2825,2815,444
20240912,142500,2021098875,2820,2820,2820,2820,54
20240912,142400,2020946595,2830,2820,2830,2815,1254
20240912,142300,2017411920,2830,2825,2830,2825,536
20240912,142200,2015897715,2820,2820,2820,2820,534
20240912,142100,2014391835,2820,2825,2825,2820,148
20240912,142000,2013974275,2820,2820,2820,2820,53
20240912,141900,2013824815,2815,2820,2820,2815,663
20240912,141800,2011958200,2820,2820,2820,2820,369
20240912,141700,2010917620,2820,2820,2820,2820,2145
20240912,141600,2004868720,2820,2820,2820,2820,54
20240912,141500,2004716440,2820,2820,2820,2820,1555
20240912,141400,2000331340,2825,2825,2825,2825,78
20240912,141300,2000110990,2825,2825,2825,2825,82
20240912,141200,1999879340,2830,2825,2830,2825,477
20240912,141100,1998531760,2825,2830,2830,2825,155
20240912,141000,1998093880,2830,2830,2830,2830,500
20240912,140900,1996678880,2830,2825,2830,2825,700
20240912,140800,1994698150,2820,2825,2825,2820,41765
20240912,140700,1876918350,2820,2820,2820,2820,474
20240912,140600,1875581670,2820,2825,2825,2820,3501
20240912,140500,1865692405,2830,2830,2830,2830,0
20240912,140400,1865692405,2830,2825,2830,2825,114
20240912,140300,1865370230,2825,2825,2825,2825,53
20240912,140200,1865220505,2830,2825,2830,2825,55
20240912,140100,1865065125,2825,2825,2825,2825,0
20240912,140000,1865065125,2825,2825,2825,2825,653
20240912,135900,1863220400,2825,2820,2825,2820,138
20240912,135800,1862830930,2830,2820,2830,2820,2204
20240912,135700,1856612350,2820,2820,2820,2820,0
20240912,135600,1856612350,2820,2825,2825,2820,13044
20240912,135500,1819785890,2830,2830,2830,2830,53
20240912,135400,1819635900,2830,2830,2830,2830,54
20240912,135300,1819483080,2830,2835,2835,2830,1088
20240912,135200,1816404035,2830,2835,2835,2830,1631
20240912,135100,1811780240,2835,2840,2840,2835,64
20240912,135000,1811598750,2840,2835,2840,2835,193
20240912,134900,1811051590,2835,2835,2835,2835,2507
20240912,134800,1803944245,2835,2835,2835,2835,10
20240912,134700,1803915895,2835,2830,2835,2830,5595
20240912,134600,1788082040,2830,2835,2835,2830,61
20240912,134500,1787909370,2835,2835,2835,2835,79
20240912,134400,1787685405,2830,2830,2835,2830,10345
20240912,134300,1758357600,2835,2835,2835,2835,315
20240912,134200,1757464575,2835,2835,2835,2830,1132
20240912,134100,1754255700,2835,2830,2835,2830,106
20240912,134000,1753955455,2830,2825,2830,2825,569
20240912,133900,1752345955,2825,2825,2825,2825,0
20240912,133800,1752345955,2825,2830,2830,2825,3614
20240912,133700,1742118600,2830,2830,2830,2830,297
20240912,133600,1741278090,2830,2830,2830,2830,1054
20240912,133500,1738295270,2830,2830,2830,2830,413
20240912,133400,1737126480,2825,2830,2830,2825,107
20240912,133300,1736824180,2830,2830,2830,2830,32
20240912,133200,1736733620,2830,2835,2835,2825,2306
20240912,133100,1730196395,2830,2830,2830,2830,54
20240912,133000,1730043575,2825,2830,2830,2825,8382
20240912,132900,1706333345,2830,2830,2835,2825,5917
20240912,132800,1689588495,2825,2825,2825,2825,1283
20240912,132700,1685964020,2825,2825,2825,2825,603
20240912,132600,1684260545,2830,2830,2830,2830,5124
20240912,132500,1669759625,2830,2830,2830,2830,54
20240912,132400,1669606805,2830,2830,2830,2830,667
20240912,132300,1667719195,2830,2835,2835,2830,662
20240912,132200,1665845595,2835,2830,2835,2830,1670
20240912,132100,1661111415,2835,2830,2835,2830,843
20240912,132000,1658721535,2830,2835,2835,2830,563
20240912,131900,1657125745,2830,2830,2830,2830,104
20240912,131800,1656831425,2830,2830,2830,2830,162
20240912,131700,1656372965,2835,2830,2835,2830,122
20240912,131600,1656027505,2830,2825,2830,2825,75
20240912,131500,1655815270,2825,2830,2830,2825,2358
20240912,131400,1649145005,2830,2830,2830,2830,214
20240912,131300,1648539385,2830,2830,2830,2830,72
20240912,131200,1648335625,2830,2830,2830,2830,873
20240912,131100,1645865035,2830,2825,2830,2825,4177
20240912,131000,1634044395,2830,2825,2830,2825,1053
20240912,130900,1631064670,2825,2825,2825,2825,4597
20240912,130800,1618078145,2825,2825,2825,2825,56
20240912,130700,1617919945,2825,2825,2825,2825,293
20240912,130600,1617092220,2825,2825,2825,2825,153
20240912,130500,1616659995,2830,2825,2830,2825,197
20240912,130400,1616103420,2825,2825,2825,2825,63
20240912,130300,1615925445,2825,2830,2830,2825,410
20240912,130200,1614765410,2830,2830,2830,2830,809
20240912,130100,1612475940,2835,2830,2835,2830,138
20240912,130000,1612085395,2835,2830,2835,2830,15
20240912,125900,1612042920,2830,2830,2835,2830,291
20240912,125800,1611218885,2835,2830,2835,2830,61
20240912,125700,1611046215,2835,2830,2835,2830,2066
20240912,125600,1605189425,2830,2830,2830,2830,190
20240912,125500,1604651725,2830,2835,2835,2830,338
20240912,125400,1603695175,2835,2835,2835,2830,513
20240912,125300,1602241090,2835,2835,2835,2835,1148
20240912,125200,1598986510,2835,2835,2840,2835,1558
20240912,125100,1594569305,2835,2835,2835,2830,2865
20240912,125000,1586447095,2835,2830,2835,2830,4985
20240912,124900,1572315325,2830,2830,2830,2825,16612
20240912,124800,1525303725,2830,2820,2830,2820,44231
20240912,124700,1400227820,2820,2815,2825,2815,16150
20240912,124600,1354659605,2810,2805,2810,2805,107
20240912,124500,1354359205,2815,2810,2815,2810,879
20240912,124400,1351884910,2810,2805,2810,2805,6353
20240912,124300,1334033005,2805,2805,2805,2805,354
20240912,124200,1333040035,2805,2805,2805,2805,6376
20240912,124100,1315155355,2805,2805,2805,2805,333
20240912,124000,1314221290,2805,2805,2805,2805,62
20240912,123900,1314047380,2805,2810,2810,2805,2489
20240912,123800,1307053740,2810,2810,2810,2810,100
20240912,123700,1306772740,2810,2810,2810,2810,3054
20240912,123600,1298191000,2810,2815,2815,2810,654
20240912,123500,1296350760,2810,2810,2810,2810,78
20240912,123400,1296131580,2810,2810,2810,2810,163
20240912,123300,1295673550,2810,2810,2810,2810,1452
20240912,123200,1291593430,2810,2810,2810,2810,53
20240912,123100,1291444500,2810,2810,2810,2810,104
20240912,123000,1291152260,2815,2815,2815,2815,3
20240912,122900,1291143815,2815,2810,2820,2810,3003
20240912,122800,1282705365,2810,2810,2810,2810,107
20240912,122700,1282404695,2815,2815,2815,2815,500
20240912,122600,1280997195,2810,2810,2815,2810,1185
20240912,122500,1277661810,2810,2810,2810,2810,1940
20240912,122400,1272210410,2810,2810,2810,2810,54
20240912,122300,1272058670,2810,2815,2815,2810,141
20240912,122200,1271662020,2810,2810,2810,2810,54
20240912,122100,1271510280,2810,2810,2810,2810,53
20240912,122000,1271361350,2815,2815,2815,2810,1877
20240912,121900,1266079000,2810,2810,2810,2810,54
20240912,121800,1265927260,2810,2810,2810,2810,53
20240912,121700,1265778330,2810,2810,2810,2810,54
20240912,121600,1265626590,2815,2815,2815,2815,6
20240912,121500,1265609700,2810,2810,2810,2810,53
20240912,121400,1265460770,2815,2810,2815,2810,200
20240912,121300,1264898040,2815,2810,2815,2810,102
20240912,121200,1264611180,2815,2815,2815,2815,49
20240912,121100,1264473245,2810,2815,2815,2810,57
20240912,121000,1264313060,2815,2815,2815,2810,125
20240912,120900,1263961190,2815,2815,2815,2815,53
20240912,120800,1263811995,2815,2810,2815,2810,613
20240912,120700,1262086670,2810,2810,2810,2810,0
20240912,120600,1262086670,2810,2815,2815,2810,168
20240912,120500,1261614515,2810,2810,2810,2810,2507
20240912,120400,1254569845,2810,2810,2810,2810,53
20240912,120300,1254420915,2815,2815,2815,2815,1
20240912,120200,1254418100,2810,2815,2815,2810,71
20240912,120100,1254218505,2815,2815,2815,2815,183
20240912,120000,1253703360,2815,2815,2815,2815,54
20240912,115900,1253551350,2820,2820,2820,2820,640
20240912,115800,1251746550,2820,2820,2820,2820,360
20240912,115700,1250731350,2810,2815,2820,2810,8469
20240912,115600,1226874950,2810,2805,2810,2805,1196
20240912,115500,1223516460,2805,2805,2805,2805,53
20240912,115400,1223367795,2805,2805,2805,2805,8
20240912,115300,1223345355,2805,2805,2805,2805,126
20240912,115200,1222991925,2805,2810,2810,2805,64
20240912,115100,1222812160,2810,2810,2810,2800,132
20240912,115000,1222441520,2805,2805,2805,2805,0
20240912,114900,1222441520,2805,2810,2810,2805,212
20240912,114800,1221846765,2810,2805,2810,2805,832
20240912,114700,1219508850,2805,2805,2805,2805,52
20240912,114600,1219362990,2805,2805,2805,2805,0
20240912,114500,1219362990,2805,2810,2810,2805,87
20240912,114400,1219118790,2810,2810,2810,2805,648
20240912,114300,1217298180,2810,2810,2810,2810,5607
20240912,114200,1201542510,2800,2800,2805,2800,1682
20240912,114100,1196824775,2805,2800,2805,2800,79
20240912,114000,1196603225,2800,2800,2800,2800,53
20240912,113900,1196454825,2800,2800,2800,2800,414
20240912,113800,1195295625,2800,2795,2800,2795,5810
20240912,113700,1179027890,2795,2795,2795,2795,12330
20240912,113600,1144565540,2790,2795,2795,2790,16758
20240912,113500,1097810715,2790,2795,2795,2790,54
20240912,113400,1097660050,2795,2795,2795,2795,1575
20240912,113300,1093257925,2795,2795,2795,2795,415
20240912,113200,1092098000,2795,2795,2795,2795,0
20240912,113100,1092098000,2795,2790,2795,2790,1787
20240912,113000,1087103605,2790,2785,2790,2785,3745
20240912,112900,1076655320,2790,2790,2790,2790,0
20240912,112800,1076655320,2790,2790,2790,2790,11
20240912,112700,1076624630,2785,2785,2785,2785,104
20240912,112600,1076334990,2785,2785,2785,2785,1557
20240912,112500,1071998745,2790,2790,2790,2790,1
20240912,112400,1071995955,2790,2785,2790,2785,21
20240912,112300,1071937465,2785,2780,2785,2780,88
20240912,112200,1071692650,2780,2780,2780,2780,21419
20240912,112100,1012147830,2785,2785,2785,2780,1102
20240912,112000,1009079025,2785,2785,2785,2785,1951
20240912,111900,1003645490,2790,2790,2790,2790,1
20240912,111800,1003642700,2785,2785,2785,2785,4500
20240912,111700,991110200,2785,2785,2785,2785,54
20240912,111600,990959810,2785,2790,2790,2785,56
20240912,111500,990803835,2785,2785,2785,2785,0
20240912,111400,990803835,2785,2785,2785,2785,54
20240912,111300,990653445,2785,2785,2785,2785,54
20240912,111200,990503055,2785,2785,2785,2785,53
20240912,111100,990355450,2785,2785,2785,2785,120
20240912,111000,990021250,2785,2785,2790,2785,184
20240912,110900,989508660,2790,2785,2790,2785,283
20240912,110800,988720430,2785,2790,2790,2785,56
20240912,110700,988564460,2790,2785,2790,2785,63
20240912,110600,988388955,2790,2790,2790,2790,2
20240912,110500,988383375,2785,2785,2785,2785,54
20240912,110400,988232985,2785,2785,2790,2785,113
20240912,110300,987918030,2785,2790,2790,2785,439
20240912,110200,986694490,2785,2785,2785,2785,0
20240912,110100,986694490,2785,2785,2785,2785,111
20240912,110000,986385355,2785,2785,2785,2785,453
20240912,105900,985123750,2785,2785,2790,2785,3949
20240912,105800,974125735,2785,2785,2785,2785,122
20240912,105700,973785965,2785,2790,2790,2785,71
20240912,105600,973588140,2785,2785,2785,2785,354
20240912,105500,972602250,2785,2785,2785,2785,53
20240912,105400,972454645,2785,2785,2790,2785,474
20240912,105300,971133555,2785,2790,2790,2785,2394
20240912,105200,964454305,2790,2790,2790,2790,4053
20240912,105100,953146435,2795,2790,2795,2790,9470
20240912,105000,926717905,2795,2795,2795,2795,484
20240912,104900,925365125,2795,2790,2795,2790,1126
20240912,104800,922218055,2795,2790,2795,2790,102
20240912,104700,921933235,2795,2795,2795,2795,100
20240912,104600,921653735,2800,2795,2800,2795,812
20240912,104500,919380475,2795,2795,2795,2795,154
20240912,104400,918950045,2790,2790,2790,2790,988
20240912,104300,916193525,2795,2795,2795,2795,27944
20240912,104200,838090045,2800,2800,2800,2800,17674
20240912,104100,788602845,2800,2800,2805,2800,759
20240912,104000,786477635,2800,2800,2800,2800,921
20240912,103900,783898835,2800,2805,2810,2800,3105
20240912,103800,775184325,2805,2805,2805,2805,54
20240912,103700,775032855,2805,2800,2805,2800,1391
20240912,103600,771135875,2800,2795,2800,2795,1118
20240912,103500,768010840,2795,2795,2795,2795,1900
20240912,103400,762700340,2795,2800,2800,2795,611
20240912,103300,760991095,2800,2795,2800,2795,1772
20240912,103200,756038205,2800,2805,2810,2800,4155
20240912,103100,744404135,2810,2810,2810,2810,0
20240912,103000,744404135,2810,2810,2810,2810,0
20240912,102900,744404135,2810,2810,2810,2805,102
20240912,102800,744117520,2810,2810,2810,2810,0
20240912,102700,744117520,2810,2810,2810,2810,4
20240912,102600,744106280,2810,2810,2810,2810,0
20240912,102500,744106280,2810,2810,2810,2810,115
20240912,102400,743783130,2810,2810,2810,2810,0
20240912,102300,743783130,2810,2805,2810,2805,201
20240912,102200,743219320,2810,2810,2810,2810,0
20240912,102100,743219320,2810,2810,2810,2810,140
20240912,102000,742825920,2815,2815,2815,2815,0
20240912,101900,742825920,2815,2815,2815,2815,0
20240912,101800,742825920,2815,2815,2815,2805,8493
20240912,101700,718998270,2810,2810,2810,2810,0
20240912,101600,718998270,2810,2815,2815,2810,45
20240912,101500,718871600,2815,2810,2815,2810,53
20240912,101400,718722655,2815,2815,2815,2815,95
20240912,101300,718455230,2815,2815,2815,2815,0
20240912,101200,718455230,2815,2815,2815,2815,5109
20240912,101100,704073395,2815,2815,2815,2815,353
20240912,101000,703079700,2815,2815,2815,2815,100
20240912,100900,702798200,2815,2815,2815,2815,1424
20240912,100800,698789640,2815,2815,2815,2815,405
20240912,100700,697649565,2820,2825,2825,2820,1097
20240912,100600,694556000,2825,2825,2825,2825,50
20240912,100500,694414750,2830,2825,2830,2820,442
20240912,100400,693166075,2825,2825,2830,2825,2067
20240912,100300,687326750,2830,2825,2830,2825,2481
20240912,100200,680317860,2825,2825,2825,2820,7164
20240912,100100,660083975,2820,2820,2830,2820,12348
20240912,100000,625204920,2820,2810,2820,2810,14519
20240912,095900,584298865,2810,2810,2810,2810,2924
20240912,095800,576082425,2810,2810,2810,2810,0
20240912,095700,576082425,2810,2805,2810,2805,29002
20240912,095600,494641175,2800,2800,2800,2800,275
20240912,095500,493871175,2805,2800,2805,2800,452
20240912,095400,492603425,2795,2795,2795,2795,105
20240912,095300,492309950,2805,2800,2805,2795,10190
20240912,095200,463750965,2795,2795,2795,2795,1
20240912,095100,463748170,2800,2800,2800,2800,4
20240912,095000,463736970,2800,2800,2800,2800,141
20240912,094900,463342170,2800,2800,2800,2800,11
20240912,094800,463311370,2800,2800,2800,2800,0
20240912,094700,463311370,2800,2800,2800,2800,1
20240912,094600,463308570,2795,2800,2800,2795,20327
20240912,094500,406452475,2800,2800,2800,2800,696
20240912,094400,404503675,2800,2800,2800,2800,200
20240912,094300,403943675,2805,2805,2805,2805,0
20240912,094200,403943675,2805,2810,2810,2805,1237
20240912,094100,400473790,2805,2810,2810,2805,501
20240912,094000,399066985,2805,2810,2810,2805,5918
20240912,093900,382459730,2810,2810,2810,2810,563
20240912,093800,380877700,2810,2805,2810,2805,3021
20240912,093700,372388790,2810,2810,2810,2805,411
20240912,093600,371235860,2810,2805,2810,2795,8916
20240912,093500,346226855,2805,2800,2805,2795,7489
20240912,093400,325231390,2800,2805,2805,2800,1044
20240912,093300,322307970,2805,2805,2805,2805,271
20240912,093200,321547815,2805,2800,2805,2795,1157
20240912,093100,318307760,2800,2800,2800,2800,23
20240912,093000,318243360,2800,2800,2800,2800,624
20240912,092900,316496160,2800,2800,2800,2800,1
20240912,092800,316493360,2795,2790,2800,2790,15414
20240912,092700,273354730,2790,2785,2790,2785,5641
20240912,092600,257616955,2785,2790,2790,2785,722
20240912,092500,255602775,2790,2790,2790,2785,1040
20240912,092400,252702075,2785,2775,2790,2775,5321
20240912,092300,237901900,2775,2775,2780,2775,517
20240912,092200,236466615,2775,2765,2775,2765,113
20240912,092100,236153550,2765,2765,2775,2760,6783
20240912,092000,217422820,2765,2775,2775,2765,9452
20240912,091900,191280820,2775,2775,2775,2775,376
20240912,091800,190237420,2775,2775,2775,2770,575
20240912,091700,188643795,2775,2775,2775,2775,105
20240912,091600,188352420,2775,2775,2775,2775,0
20240912,091500,188352420,2775,2775,2775,2770,855
20240912,091400,185980725,2775,2775,2780,2770,3331
20240912,091300,176751690,2775,2780,2780,2775,1002
20240912,091200,173966135,2775,2780,2780,2775,1647
20240912,091100,169395450,2780,2770,2785,2770,1090
20240912,091000,166375000,2785,2765,2785,2765,1571
20240912,090900,162031165,2765,2775,2775,2765,18562
20240912,090800,110637520,2775,2795,2795,2775,4830
20240912,090700,97212915,2780,2795,2795,2780,5567
20240912,090600,81716380,2795,2790,2795,2785,5150
20240912,090500,67365925,2785,2790,2790,2785,134
20240912,090400,66992230,2790,2790,2790,2790,8
20240912,090300,66969910,2790,2780,2790,2780,3426
20240912,090200,57425990,2785,2785,2785,2780,1333
20240912,090100,53715095,2785,2785,2785,2780,2435
20240912,090000,46941150,2785,2775,2785,2775,14754