stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,200200,2907687550,9750,9750,9750,9750,6134
20240906,200100,2907687550,9750,9750,9750,9750,0
20240906,200000,2907687550,9750,9750,9750,9750,0
20240906,195900,2907687550,9750,9750,9750,9750,0
20240906,195800,2907687550,9750,9750,9750,9750,0
20240906,195700,2907687550,9750,9750,9750,9750,0
20240906,195600,2907687550,9750,9750,9750,9750,0
20240906,195500,2907687550,9750,9750,9750,9750,0
20240906,195400,2907687550,9750,9750,9750,9750,0
20240906,195300,2907687550,9750,9750,9750,9750,0
20240906,195200,2907687550,9750,9750,9750,9750,0
20240906,195100,2907687550,9750,9750,9750,9750,0
20240906,195000,2907687550,9750,9750,9750,9750,0
20240906,194900,2907687550,9750,9750,9750,9750,0
20240906,194800,2907687550,9750,9750,9750,9750,0
20240906,194700,2907687550,9750,9750,9750,9750,0
20240906,194600,2907687550,9750,9750,9750,9750,0
20240906,194500,2907687550,9750,9750,9750,9750,0
20240906,194400,2907687550,9750,9750,9750,9750,0
20240906,194300,2907687550,9750,9750,9750,9750,0
20240906,194200,2907687550,9750,9750,9750,9750,0
20240906,194100,2907687550,9750,9750,9750,9750,0
20240906,194000,2907687550,9750,9750,9750,9750,0
20240906,193900,2907687550,9750,9750,9750,9750,0
20240906,193800,2907687550,9750,9750,9750,9750,0
20240906,193700,2907687550,9750,9750,9750,9750,0
20240906,193600,2907687550,9750,9750,9750,9750,0
20240906,193500,2907687550,9750,9750,9750,9750,0
20240906,193400,2907687550,9750,9750,9750,9750,0
20240906,193300,2907687550,9750,9750,9750,9750,0
20240906,193200,2907687550,9750,9750,9750,9750,6134
20240906,193100,2907687550,9750,9750,9750,9750,0
20240906,193000,2907687550,9750,9750,9750,9750,0
20240906,192900,2907687550,9750,9750,9750,9750,0
20240906,192800,2907687550,9750,9750,9750,9750,0
20240906,192700,2907687550,9750,9750,9750,9750,0
20240906,192600,2907687550,9750,9750,9750,9750,0
20240906,192500,2907687550,9750,9750,9750,9750,0
20240906,192400,2907687550,9750,9750,9750,9750,0
20240906,192300,2907687550,9750,9750,9750,9750,0
20240906,192200,2907687550,9750,9750,9750,9750,0
20240906,192100,2907687550,9750,9750,9750,9750,0
20240906,192000,2907687550,9750,9750,9750,9750,0
20240906,191900,2907687550,9750,9750,9750,9750,0
20240906,191800,2907687550,9750,9750,9750,9750,0
20240906,191700,2907687550,9750,9750,9750,9750,0
20240906,191600,2907687550,9750,9750,9750,9750,0
20240906,191500,2907687550,9750,9750,9750,9750,0
20240906,191400,2907687550,9750,9750,9750,9750,0
20240906,191300,2907687550,9750,9750,9750,9750,0
20240906,191200,2907687550,9750,9750,9750,9750,0
20240906,191100,2907687550,9750,9750,9750,9750,0
20240906,191000,2907687550,9750,9750,9750,9750,0
20240906,190900,2907687550,9750,9750,9750,9750,0
20240906,190800,2907687550,9750,9750,9750,9750,0
20240906,190700,2907687550,9750,9750,9750,9750,0
20240906,190600,2907687550,9750,9750,9750,9750,0
20240906,190500,2907687550,9750,9750,9750,9750,0
20240906,190400,2907687550,9750,9750,9750,9750,0
20240906,190300,2907687550,9750,9750,9750,9750,0
20240906,190200,2907687550,9750,9750,9750,9750,6134
20240906,190100,2907687550,9750,9750,9750,9750,0
20240906,190000,2907687550,9750,9750,9750,9750,0
20240906,185900,2907687550,9750,9750,9750,9750,0
20240906,185800,2907687550,9750,9750,9750,9750,0
20240906,185700,2907687550,9750,9750,9750,9750,0
20240906,185600,2907687550,9750,9750,9750,9750,0
20240906,185500,2907687550,9750,9750,9750,9750,0
20240906,185400,2907687550,9750,9750,9750,9750,0
20240906,185300,2907687550,9750,9750,9750,9750,0
20240906,185200,2907687550,9750,9750,9750,9750,0
20240906,185100,2907687550,9750,9750,9750,9750,0
20240906,185000,2907687550,9750,9750,9750,9750,0
20240906,184900,2907687550,9750,9750,9750,9750,0
20240906,184800,2907687550,9750,9750,9750,9750,0
20240906,184700,2907687550,9750,9750,9750,9750,0
20240906,184600,2907687550,9750,9750,9750,9750,0
20240906,184500,2907687550,9750,9750,9750,9750,0
20240906,184400,2907687550,9750,9750,9750,9750,0
20240906,184300,2907687550,9750,9750,9750,9750,0
20240906,184200,2907687550,9750,9750,9750,9750,0
20240906,184100,2907687550,9750,9750,9750,9750,0
20240906,184000,2907687550,9750,9750,9750,9750,0
20240906,183900,2907687550,9750,9750,9750,9750,0
20240906,183800,2907687550,9750,9750,9750,9750,0
20240906,183700,2907687550,9750,9750,9750,9750,0
20240906,183600,2907687550,9750,9750,9750,9750,0
20240906,183500,2907687550,9750,9750,9750,9750,0
20240906,183400,2907687550,9750,9750,9750,9750,0
20240906,183300,2907687550,9750,9750,9750,9750,0
20240906,183200,2907687550,9750,9750,9750,9750,6134
20240906,183100,2907687550,9750,9750,9750,9750,0
20240906,183000,2907687550,9750,9750,9750,9750,0
20240906,182900,2907687550,9750,9750,9750,9750,0
20240906,182800,2907687550,9750,9750,9750,9750,0
20240906,182700,2907687550,9750,9750,9750,9750,0
20240906,182600,2907687550,9750,9750,9750,9750,0
20240906,182500,2907687550,9750,9750,9750,9750,0
20240906,182400,2907687550,9750,9750,9750,9750,0
20240906,182300,2907687550,9750,9750,9750,9750,0
20240906,182200,2907687550,9750,9750,9750,9750,0
20240906,182100,2907687550,9750,9750,9750,9750,0
20240906,182000,2907687550,9750,9750,9750,9750,0
20240906,181900,2907687550,9750,9750,9750,9750,0
20240906,181800,2907687550,9750,9750,9750,9750,0
20240906,181700,2907687550,9750,9750,9750,9750,0
20240906,181600,2907687550,9750,9750,9750,9750,0
20240906,181500,2907687550,9750,9750,9750,9750,0
20240906,181400,2907687550,9750,9750,9750,9750,0
20240906,181300,2907687550,9750,9750,9750,9750,0
20240906,181200,2907687550,9750,9750,9750,9750,0
20240906,181100,2907687550,9750,9750,9750,9750,0
20240906,181000,2907687550,9750,9750,9750,9750,0
20240906,180900,2907687550,9750,9750,9750,9750,0
20240906,180800,2907687550,9750,9750,9750,9750,0
20240906,180700,2907687550,9750,9750,9750,9750,0
20240906,180600,2907687550,9750,9750,9750,9750,0
20240906,180500,2907687550,9750,9750,9750,9750,0
20240906,180400,2907687550,9750,9750,9750,9750,0
20240906,180300,2907687550,9750,9750,9750,9750,0
20240906,180200,2907687550,9750,9750,9750,9750,6134
20240906,180100,2907687550,9750,9750,9750,9750,0
20240906,180000,2907687550,9750,9750,9750,9750,0
20240906,175900,2907687550,9750,9750,9750,9750,0
20240906,175800,2907687550,9750,9750,9750,9750,0
20240906,175700,2907687550,9750,9750,9750,9750,0
20240906,175600,2907687550,9750,9750,9750,9750,0
20240906,175500,2907687550,9750,9750,9750,9750,0
20240906,175400,2907687550,9750,9750,9750,9750,0
20240906,175300,2907687550,9750,9750,9750,9750,0
20240906,175200,2907687550,9750,9750,9750,9750,0
20240906,175100,2907687550,9750,9750,9750,9750,0
20240906,175000,2907687550,9750,9750,9750,9750,0
20240906,174900,2907687550,9750,9750,9750,9750,0
20240906,174800,2907687550,9750,9750,9750,9750,0
20240906,174700,2907687550,9750,9750,9750,9750,0
20240906,174600,2907687550,9750,9750,9750,9750,0
20240906,174500,2907687550,9750,9750,9750,9750,0
20240906,174400,2907687550,9750,9750,9750,9750,0
20240906,174300,2907687550,9750,9750,9750,9750,0
20240906,174200,2907687550,9750,9750,9750,9750,0
20240906,174100,2907687550,9750,9750,9750,9750,0
20240906,174000,2907687550,9750,9750,9750,9750,0
20240906,173900,2907687550,9750,9750,9750,9750,0
20240906,173800,2907687550,9750,9750,9750,9750,0
20240906,173700,2907687550,9750,9750,9750,9750,0
20240906,173600,2907687550,9750,9750,9750,9750,0
20240906,173500,2907687550,9750,9750,9750,9750,0
20240906,173400,2907687550,9750,9750,9750,9750,0
20240906,173300,2907687550,9750,9750,9750,9750,0
20240906,173200,2907687550,9750,9750,9750,9750,6134
20240906,173100,2907687550,9750,9750,9750,9750,0
20240906,173000,2907687550,9750,9750,9750,9750,0
20240906,172900,2907687550,9750,9750,9750,9750,0
20240906,172800,2907687550,9750,9750,9750,9750,0
20240906,172700,2907687550,9750,9750,9750,9750,0
20240906,172600,2907687550,9750,9750,9750,9750,0
20240906,172500,2907687550,9750,9750,9750,9750,0
20240906,172400,2907687550,9750,9750,9750,9750,0
20240906,172300,2907687550,9750,9750,9750,9750,0
20240906,172200,2907687550,9750,9750,9750,9750,0
20240906,172100,2907687550,9750,9750,9750,9750,0
20240906,172000,2907687550,9750,9750,9750,9750,0
20240906,171900,2907687550,9750,9750,9750,9750,0
20240906,171800,2907687550,9750,9750,9750,9750,0
20240906,171700,2907687550,9750,9750,9750,9750,0
20240906,171600,2907687550,9750,9750,9750,9750,0
20240906,171500,2907687550,9750,9750,9750,9750,0
20240906,171400,2907687550,9750,9750,9750,9750,0
20240906,171300,2907687550,9750,9750,9750,9750,0
20240906,171200,2907687550,9750,9750,9750,9750,0
20240906,171100,2907687550,9750,9750,9750,9750,0
20240906,171000,2907687550,9750,9750,9750,9750,0
20240906,170900,2907687550,9750,9750,9750,9750,0
20240906,170800,2907687550,9750,9750,9750,9750,0
20240906,170700,2907687550,9750,9750,9750,9750,0
20240906,170600,2907687550,9750,9750,9750,9750,0
20240906,170500,2907687550,9750,9750,9750,9750,0
20240906,170400,2907687550,9750,9750,9750,9750,0
20240906,170300,2907687550,9750,9750,9750,9750,0
20240906,170200,2907687550,9750,9750,9750,9750,6134
20240906,170100,2907687550,9750,9750,9750,9750,0
20240906,170000,2907687550,9750,9750,9750,9750,0
20240906,165900,2907687550,9750,9750,9750,9750,0
20240906,165800,2907687550,9750,9750,9750,9750,0
20240906,165700,2907687550,9750,9750,9750,9750,0
20240906,165600,2907687550,9750,9750,9750,9750,0
20240906,165500,2907687550,9750,9750,9750,9750,0
20240906,165400,2907687550,9750,9750,9750,9750,0
20240906,165300,2907687550,9750,9750,9750,9750,0
20240906,165200,2907687550,9750,9750,9750,9750,0
20240906,165100,2907687550,9750,9750,9750,9750,0
20240906,165000,2907687550,9750,9750,9750,9750,0
20240906,164900,2907687550,9750,9750,9750,9750,0
20240906,164800,2907687550,9750,9750,9750,9750,0
20240906,164700,2907687550,9750,9750,9750,9750,0
20240906,164600,2907687550,9750,9750,9750,9750,0
20240906,164500,2907687550,9750,9750,9750,9750,0
20240906,164400,2907687550,9750,9750,9750,9750,0
20240906,164300,2907687550,9750,9750,9750,9750,0
20240906,164200,2907687550,9750,9750,9750,9750,0
20240906,164100,2907687550,9750,9750,9750,9750,0
20240906,164000,2907687550,9750,9750,9750,9750,0
20240906,163900,2907687550,9750,9750,9750,9750,0
20240906,163800,2907687550,9750,9750,9750,9750,0
20240906,163700,2907687550,9750,9750,9750,9750,0
20240906,163600,2907687550,9750,9750,9750,9750,0
20240906,163500,2907687550,9750,9750,9750,9750,0
20240906,163400,2907687550,9750,9750,9750,9750,0
20240906,163300,2907687550,9750,9750,9750,9750,0
20240906,163200,2907687550,9750,9750,9750,9750,6134
20240906,163100,2907687550,9750,9750,9750,9750,0
20240906,163000,2907687550,9750,9750,9750,9750,0
20240906,162900,2907687550,9750,9750,9750,9750,0
20240906,162800,2907687550,9750,9750,9750,9750,0
20240906,162700,2907687550,9750,9750,9750,9750,0
20240906,162600,2907687550,9750,9750,9750,9750,0
20240906,162500,2907687550,9750,9750,9750,9750,0
20240906,162400,2907687550,9750,9750,9750,9750,0
20240906,162300,2907687550,9750,9750,9750,9750,0
20240906,162200,2907687550,9750,9750,9750,9750,0
20240906,162100,2907687550,9750,9750,9750,9750,0
20240906,162000,2907687550,9750,9750,9750,9750,0
20240906,161900,2907687550,9750,9750,9750,9750,0
20240906,161800,2907687550,9750,9750,9750,9750,0
20240906,161700,2907687550,9750,9750,9750,9750,0
20240906,161600,2907687550,9750,9750,9750,9750,0
20240906,161500,2907687550,9750,9750,9750,9750,0
20240906,161400,2907687550,9750,9750,9750,9750,0
20240906,161300,2907687550,9750,9750,9750,9750,0
20240906,161200,2907687550,9750,9750,9750,9750,0
20240906,161100,2907687550,9750,9750,9750,9750,0
20240906,161000,2907687550,9750,9750,9750,9750,0
20240906,160900,2907687550,9750,9750,9750,9750,0
20240906,160800,2907687550,9750,9750,9750,9750,0
20240906,160700,2907687550,9750,9750,9750,9750,0
20240906,160600,2907687550,9750,9750,9750,9750,0
20240906,160500,2907687550,9750,9750,9750,9750,0
20240906,160400,2907687550,9750,9750,9750,9750,0
20240906,160300,2907687550,9750,9750,9750,9750,0
20240906,160200,2907687550,9750,9750,9750,9750,6134
20240906,160100,2907687550,9750,9750,9750,9750,0
20240906,160000,2907687550,9750,9750,9750,9750,0
20240906,155900,2907687550,9750,9750,9750,9750,0
20240906,155800,2907687550,9750,9750,9750,9750,0
20240906,155700,2907687550,9750,9750,9750,9750,0
20240906,155600,2907687550,9750,9750,9750,9750,0
20240906,155500,2907687550,9750,9750,9750,9750,0
20240906,155400,2907687550,9750,9750,9750,9750,0
20240906,155300,2907687550,9750,9750,9750,9750,0
20240906,155200,2907687550,9750,9750,9750,9750,0
20240906,155100,2907687550,9750,9750,9750,9750,0
20240906,155000,2907687550,9750,9750,9750,9750,0
20240906,154900,2907687550,9750,9750,9750,9750,0
20240906,154800,2907687550,9750,9750,9750,9750,0
20240906,154700,2907687550,9750,9750,9750,9750,0
20240906,154600,2907687550,9750,9750,9750,9750,0
20240906,154500,2907687550,9750,9750,9750,9750,0
20240906,154400,2907687550,9750,9750,9750,9750,0
20240906,154300,2907687550,9750,9750,9750,9750,0
20240906,154200,2907687550,9750,9750,9750,9750,0
20240906,154100,2907687550,9750,9750,9750,9750,0
20240906,154000,2907687550,9750,9750,9750,9750,0
20240906,153900,2907687550,9750,9750,9750,9750,0
20240906,153800,2907687550,9750,9750,9750,9750,0
20240906,153700,2907687550,9750,9750,9750,9750,0
20240906,153600,2907687550,9750,9750,9750,9750,0
20240906,153500,2907687550,9750,9750,9750,9750,0
20240906,153400,2907687550,9750,9750,9750,9750,0
20240906,153300,2907687550,9750,9750,9750,9750,0
20240906,153200,2907687550,9750,9750,9750,9750,6134
20240906,153100,2907687550,9750,9750,9750,9750,0
20240906,153000,2907687550,9750,9750,9750,9750,6134
20240906,152900,2847881050,9780,9780,9780,9780,0
20240906,152800,2847881050,9780,9780,9780,9780,0
20240906,152700,2847881050,9780,9780,9780,9780,0
20240906,152600,2847881050,9780,9780,9780,9780,0
20240906,152500,2847881050,9780,9780,9780,9780,0
20240906,152400,2847881050,9780,9780,9780,9780,0
20240906,152300,2847881050,9780,9780,9780,9780,0
20240906,152200,2847881050,9780,9780,9780,9780,0
20240906,152100,2847881050,9780,9780,9780,9780,0
20240906,152000,2847881050,9780,9780,9780,9780,0
20240906,151900,2847881050,9780,9790,9810,9780,1150
20240906,151800,2836627270,9790,9790,9790,9790,120
20240906,151700,2835452470,9790,9800,9820,9770,5578
20240906,151600,2780806710,9800,9770,9800,9770,3380
20240906,151500,2747733720,9770,9780,9780,9770,986
20240906,151400,2738100380,9780,9780,9780,9770,1570
20240906,151300,2722757770,9780,9770,9780,9770,631
20240906,151200,2716592670,9770,9780,9780,9770,1605
20240906,151100,2700909170,9770,9770,9770,9770,0
20240906,151000,2700909170,9770,9770,9770,9760,1309
20240906,150900,2688121150,9770,9770,9770,9760,1747
20240906,150800,2671066520,9770,9770,9770,9760,537
20240906,150700,2665823030,9770,9770,9770,9770,785
20240906,150600,2658153580,9770,9760,9770,9760,624
20240906,150500,2652058130,9770,9770,9770,9760,223
20240906,150400,2649880120,9770,9780,9780,9770,1097
20240906,150300,2639160330,9770,9770,9770,9770,51
20240906,150200,2638662060,9770,9770,9770,9770,744
20240906,150100,2631393180,9770,9770,9770,9770,779
20240906,150000,2623782350,9770,9770,9770,9770,230
20240906,145900,2621535250,9770,9770,9770,9770,101
20240906,145800,2620548480,9770,9770,9770,9770,20
20240906,145700,2620353080,9770,9770,9770,9770,54
20240906,145600,2619825500,9770,9760,9770,9760,180
20240906,145500,2618068300,9760,9770,9770,9760,15
20240906,145400,2617921800,9770,9760,9770,9760,1206
20240906,145300,2606150330,9760,9760,9760,9760,164
20240906,145200,2604549690,9760,9760,9760,9750,114
20240906,145100,2603438020,9760,9760,9770,9750,1200
20240906,145000,2591734810,9760,9760,9760,9760,279
20240906,144900,2589011770,9760,9760,9770,9760,3201
20240906,144800,2557754350,9750,9750,9750,9740,779
20240906,144700,2550160220,9750,9740,9750,9740,52
20240906,144600,2549653730,9740,9740,9750,9740,2032
20240906,144500,2529858150,9750,9750,9750,9750,65
20240906,144400,2529224400,9740,9750,9750,9740,462
20240906,144300,2524720700,9750,9750,9750,9750,288
20240906,144200,2521912700,9740,9750,9750,9740,35
20240906,144100,2521571480,9750,9750,9750,9740,594
20240906,144000,2515782370,9760,9760,9760,9750,2391
20240906,143900,2492469310,9760,9760,9760,9750,527
20240906,143800,2487330500,9750,9750,9750,9750,4453
20240906,143700,2443913750,9760,9760,9760,9760,1030
20240906,143600,2433860950,9750,9750,9750,9750,280
20240906,143500,2431130950,9750,9750,9750,9750,108
20240906,143400,2430077950,9760,9760,9760,9760,96
20240906,143300,2429140990,9760,9760,9760,9760,2156
20240906,143200,2408098430,9760,9770,9770,9760,31
20240906,143100,2407795860,9770,9770,9770,9770,10
20240906,143000,2407698160,9770,9760,9770,9760,345
20240906,142900,2404329960,9770,9760,9770,9760,753
20240906,142800,2396980670,9770,9770,9770,9770,25
20240906,142700,2396736420,9770,9770,9770,9770,0
20240906,142600,2396736420,9770,9760,9770,9760,470
20240906,142500,2392145910,9760,9760,9760,9760,587
20240906,142400,2386416790,9770,9760,9770,9760,216
20240906,142300,2384308620,9760,9770,9770,9760,1371
20240906,142200,2370927350,9760,9760,9760,9760,50
20240906,142100,2370439350,9760,9760,9760,9760,1001
20240906,142000,2360669590,9760,9760,9760,9760,247
20240906,141900,2358258870,9760,9760,9760,9760,100
20240906,141800,2357282870,9770,9770,9770,9770,51
20240906,141700,2356784600,9760,9770,9770,9760,2151
20240906,141600,2335781980,9770,9770,9770,9770,623
20240906,141500,2329695270,9770,9770,9770,9770,477
20240906,141400,2325034980,9770,9770,9770,9770,201
20240906,141300,2323071210,9770,9770,9770,9770,500
20240906,141200,2318186210,9760,9760,9770,9760,1015
20240906,141100,2308279670,9760,9760,9760,9760,155
20240906,141000,2306766870,9760,9760,9760,9760,581
20240906,140900,2301096310,9760,9760,9760,9760,56
20240906,140800,2300549750,9760,9760,9760,9760,799
20240906,140700,2292751510,9770,9770,9770,9770,1
20240906,140600,2292741740,9760,9770,9770,9760,1022
20240906,140500,2282766000,9770,9770,9770,9770,174
20240906,140400,2281066020,9770,9770,9770,9770,18
20240906,140300,2280890160,9770,9770,9770,9770,9
20240906,140200,2280802230,9770,9780,9780,9770,29
20240906,140100,2280518890,9780,9770,9780,9770,104
20240906,140000,2279502770,9780,9770,9780,9770,176
20240906,135900,2277783060,9770,9770,9770,9770,345
20240906,135800,2274412410,9770,9770,9770,9760,305
20240906,135700,2271435570,9770,9770,9770,9770,2
20240906,135600,2271416030,9760,9760,9760,9760,0
20240906,135500,2271416030,9760,9760,9760,9760,234
20240906,135400,2269132190,9760,9760,9760,9760,1
20240906,135300,2269122430,9760,9760,9760,9760,104
20240906,135200,2268107390,9760,9770,9770,9760,596
20240906,135100,2262289750,9770,9770,9770,9770,242
20240906,135000,2259925410,9780,9760,9780,9760,152
20240906,134900,2258439380,9760,9780,9780,9760,652
20240906,134800,2252072820,9760,9770,9770,9760,1100
20240906,134700,2241335390,9780,9780,9780,9780,1
20240906,134600,2241325610,9780,9770,9790,9770,4263
20240906,134500,2199630420,9770,9770,9770,9770,722
20240906,134400,2192576480,9770,9770,9770,9770,444
20240906,134300,2188238600,9770,9770,9770,9770,1149
20240906,134200,2177012870,9770,9750,9770,9750,1232
20240906,134100,2164991150,9760,9760,9760,9740,5
20240906,134000,2164942370,9740,9740,9740,9740,10
20240906,133900,2164844970,9760,9760,9770,9720,7926
20240906,133800,2087612040,9760,9750,9770,9750,249
20240906,133700,2085181470,9750,9750,9770,9750,1565
20240906,133600,2069908330,9750,9750,9750,9750,1
20240906,133500,2069898580,9750,9750,9750,9740,1311
20240906,133400,2057116780,9750,9750,9750,9750,649
20240906,133300,2050789030,9760,9760,9760,9760,0
20240906,133200,2050789030,9760,9760,9760,9760,4
20240906,133100,2050749990,9760,9750,9760,9750,196
20240906,133000,2048838950,9760,9750,9760,9750,109
20240906,132900,2047775850,9750,9750,9750,9750,41
20240906,132800,2047376100,9750,9760,9760,9750,14
20240906,132700,2047239510,9760,9760,9760,9750,128
20240906,132600,2045990490,9770,9760,9770,9740,1807
20240906,132500,2028376260,9770,9770,9770,9770,131
20240906,132400,2027096390,9780,9770,9780,9770,38
20240906,132300,2026725070,9770,9750,9780,9750,3039
20240906,132200,1997059680,9750,9750,9750,9750,271
20240906,132100,1994417430,9750,9750,9750,9750,136
20240906,132000,1993091430,9750,9750,9750,9750,161
20240906,131900,1991521680,9750,9740,9750,9740,121
20240906,131800,1990341940,9740,9760,9760,9740,1502
20240906,131700,1975694750,9760,9760,9760,9750,201
20240906,131600,1973734280,9750,9750,9750,9750,124
20240906,131500,1972525280,9740,9750,9760,9740,316
20240906,131400,1969444960,9750,9750,9750,9750,409
20240906,131300,1965457210,9740,9730,9740,9730,361
20240906,131200,1961941090,9730,9730,9730,9730,310
20240906,131100,1958924790,9720,9730,9730,9720,117
20240906,131000,1957786460,9720,9720,9760,9720,1928
20240906,130900,1939027560,9720,9730,9730,9720,141
20240906,130800,1937655830,9720,9740,9750,9720,610
20240906,130700,1931719290,9720,9720,9740,9720,2337
20240906,130600,1908997140,9720,9710,9720,9710,23
20240906,130500,1908773780,9710,9720,9720,9710,158
20240906,130400,1907239570,9720,9710,9720,9710,37
20240906,130300,1906880130,9710,9710,9710,9710,204
20240906,130200,1904899290,9710,9720,9720,9710,1264
20240906,130100,1892625310,9720,9720,9720,9720,88
20240906,130000,1891769950,9710,9720,9720,9710,125
20240906,125900,1890555640,9720,9720,9720,9720,79
20240906,125800,1889787760,9720,9720,9720,9720,25
20240906,125700,1889544760,9730,9720,9730,9720,1222
20240906,125600,1877666910,9710,9730,9730,9710,696
20240906,125500,1870901960,9730,9730,9730,9730,906
20240906,125400,1862086580,9730,9740,9760,9730,1984
20240906,125300,1842768060,9760,9740,9760,9740,115
20240906,125200,1841647460,9740,9770,9770,9740,231
20240906,125100,1839395280,9770,9770,9770,9740,141
20240906,125000,1838020410,9770,9770,9770,9740,204
20240906,124900,1836033330,9750,9760,9760,9740,952
20240906,124800,1826758220,9750,9750,9750,9750,267
20240906,124700,1824154970,9750,9760,9770,9750,652
20240906,124600,1817796980,9750,9770,9770,9740,2370
20240906,124500,1794696690,9770,9770,9770,9770,0
20240906,124400,1794696690,9770,9770,9770,9770,144
20240906,124300,1793289810,9770,9770,9770,9770,0
20240906,124200,1793289810,9770,9760,9790,9760,1189
20240906,124100,1781658980,9750,9760,9760,9750,36
20240906,124000,1781307850,9760,9760,9760,9750,226
20240906,123900,1779102100,9760,9750,9770,9750,67
20240906,123800,1778448270,9760,9750,9760,9750,63
20240906,123700,1777833590,9740,9750,9750,9740,166
20240906,123600,1776216740,9750,9750,9750,9750,290
20240906,123500,1773389240,9750,9750,9750,9750,328
20240906,123400,1770191240,9750,9750,9750,9730,298
20240906,123300,1767288810,9740,9740,9740,9740,3
20240906,123200,1767259590,9750,9740,9750,9740,12
20240906,123100,1767142700,9740,9750,9760,9740,540
20240906,123000,1761880690,9750,9750,9750,9750,20
20240906,122900,1761685690,9760,9760,9760,9760,50
20240906,122800,1761197690,9760,9750,9760,9750,2
20240906,122700,1761178180,9750,9750,9750,9740,477
20240906,122600,1756530660,9750,9750,9760,9750,107
20240906,122500,1755487130,9760,9750,9760,9750,205
20240906,122400,1753486380,9750,9750,9750,9750,129
20240906,122300,1752228630,9750,9750,9750,9750,68
20240906,122200,1751565630,9750,9750,9750,9740,526
20240906,122100,1746441270,9750,9750,9750,9750,22
20240906,122000,1746226770,9750,9770,9770,9750,179
20240906,121900,1744480350,9770,9760,9770,9760,454
20240906,121800,1740048100,9760,9760,9760,9760,10
20240906,121700,1739950500,9760,9760,9760,9760,7
20240906,121600,1739882180,9760,9780,9780,9750,219
20240906,121500,1737741640,9780,9780,9780,9780,100
20240906,121400,1736763640,9780,9770,9780,9750,56
20240906,121300,1736217110,9760,9740,9780,9740,2198
20240906,121200,1714762980,9740,9740,9740,9740,40
20240906,121100,1714373380,9740,9760,9760,9740,1029
20240906,121000,1704335980,9760,9760,9760,9760,41
20240906,120900,1703935820,9770,9760,9770,9760,334
20240906,120800,1700674880,9760,9760,9760,9760,34
20240906,120700,1700343040,9760,9790,9790,9750,2169
20240906,120600,1679140840,9780,9750,9780,9750,761
20240906,120500,1671716380,9750,9750,9750,9750,1
20240906,120400,1671706630,9740,9750,9750,9740,11
20240906,120300,1671599480,9750,9750,9750,9750,1
20240906,120200,1671589730,9730,9730,9730,9730,100
20240906,120100,1670616730,9750,9750,9750,9750,1
20240906,120000,1670606980,9740,9750,9750,9740,586
20240906,115900,1664899330,9740,9740,9740,9740,434
20240906,115800,1660672170,9740,9750,9750,9740,238
20240906,115700,1658353670,9750,9760,9760,9750,173
20240906,115600,1656666910,9760,9750,9760,9750,841
20240906,115500,1648467150,9760,9750,9760,9750,145
20240906,115400,1647052060,9760,9750,9760,9750,34
20240906,115300,1646720450,9760,9760,9760,9760,0
20240906,115200,1646720450,9760,9740,9760,9740,47
20240906,115100,1646262130,9740,9740,9740,9740,140
20240906,115000,1644898530,9740,9740,9740,9740,1020
20240906,114900,1634963730,9760,9750,9760,9750,3
20240906,114800,1634934460,9750,9750,9760,9750,391
20240906,114700,1631121210,9760,9750,9760,9750,21
20240906,114600,1630916450,9760,9760,9760,9760,1
20240906,114500,1630906690,9750,9760,9760,9750,69
20240906,114400,1630233260,9770,9770,9770,9770,1
20240906,114300,1630223490,9770,9760,9770,9760,164
20240906,114200,1628622840,9760,9750,9770,9740,916
20240906,114100,1619677210,9750,9750,9750,9740,823
20240906,114000,1611660370,9740,9740,9740,9740,1
20240906,113900,1611650630,9740,9770,9770,9740,2159
20240906,113800,1590596810,9760,9770,9770,9760,10
20240906,113700,1590499180,9760,9770,9770,9760,226
20240906,113600,1588291200,9770,9770,9770,9760,68
20240906,113500,1587626860,9760,9760,9770,9760,42
20240906,113400,1587216920,9760,9760,9760,9760,0
20240906,113300,1587216920,9760,9760,9760,9760,0
20240906,113200,1587216920,9760,9760,9770,9760,191
20240906,113100,1585351280,9760,9760,9760,9750,284
20240906,113000,1582579860,9750,9750,9760,9750,240
20240906,112900,1580239830,9750,9760,9760,9750,56
20240906,112800,1579693300,9750,9770,9770,9750,353
20240906,112700,1576247970,9760,9790,9790,9760,1034
20240906,112600,1566149100,9790,9770,9790,9770,209
20240906,112500,1564105530,9770,9760,9770,9760,285
20240906,112400,1561321160,9770,9780,9780,9770,337
20240906,112300,1558028650,9780,9780,9790,9770,263
20240906,112200,1555459030,9790,9800,9800,9790,238
20240906,112100,1553127220,9810,9800,9810,9800,311
20240906,112000,1550079410,9800,9810,9810,9800,154
20240906,111900,1548570110,9800,9800,9800,9800,20
20240906,111800,1548374110,9800,9800,9810,9800,119
20240906,111700,1547207900,9790,9780,9810,9780,382
20240906,111600,1543466820,9780,9790,9790,9780,1283
20240906,111500,1530914340,9800,9810,9810,9800,341
20240906,111400,1527572530,9800,9810,9810,9790,633
20240906,111300,1521369210,9800,9810,9810,9800,52
20240906,111200,1520859460,9800,9800,9800,9800,130
20240906,111100,1519585460,9800,9800,9800,9800,321
20240906,111000,1516439660,9810,9800,9810,9800,299
20240906,110900,1513509450,9780,9820,9820,9780,1532
20240906,110800,1498499990,9820,9820,9820,9820,59
20240906,110700,1497920610,9820,9820,9820,9820,59
20240906,110600,1497341230,9830,9820,9830,9820,259
20240906,110500,1494797080,9830,9830,9840,9830,1083
20240906,110400,1484151050,9840,9830,9840,9830,1348
20240906,110300,1470900060,9820,9790,9820,9790,1227
20240906,110200,1458864550,9800,9800,9800,9800,1
20240906,110100,1458854750,9800,9800,9800,9800,24
20240906,110000,1458619550,9800,9790,9800,9790,4
20240906,105900,1458580380,9790,9780,9790,9780,90
20240906,105800,1457699890,9780,9780,9780,9780,100
20240906,105700,1456721890,9780,9780,9780,9780,1
20240906,105600,1456712110,9780,9780,9780,9780,2
20240906,105500,1456692550,9790,9800,9800,9790,1386
20240906,105400,1443115800,9800,9800,9800,9800,11
20240906,105300,1443008000,9810,9810,9810,9810,1
20240906,105200,1442998190,9810,9810,9810,9810,100
20240906,105100,1442017190,9810,9810,9810,9810,5
20240906,105000,1441968140,9810,9800,9810,9800,469
20240906,104900,1437367730,9810,9800,9810,9800,275
20240906,104800,1434670980,9800,9800,9800,9800,287
20240906,104700,1431858380,9800,9800,9800,9800,398
20240906,104600,1427957980,9800,9810,9810,9800,41
20240906,104500,1427556170,9810,9810,9810,9800,184
20240906,104400,1425752720,9810,9790,9810,9790,339
20240906,104300,1422430510,9790,9790,9790,9790,607
20240906,104200,1416487980,9780,9780,9780,9770,365
20240906,104100,1412918950,9790,9790,9790,9790,468
20240906,104000,1408337230,9790,9780,9790,9780,243
20240906,103900,1405958370,9780,9760,9780,9760,791
20240906,103800,1398230460,9760,9770,9770,9760,243
20240906,103700,1395858650,9760,9760,9760,9760,382
20240906,103600,1392130330,9750,9750,9750,9750,0
20240906,103500,1392130330,9750,9760,9770,9750,738
20240906,103400,1384931590,9760,9760,9760,9760,11
20240906,103300,1384824230,9760,9760,9770,9760,373
20240906,103200,1381181010,9760,9760,9760,9760,48
20240906,103100,1380712530,9750,9750,9760,9750,491
20240906,103000,1375924690,9750,9780,9790,9750,1756
20240906,102900,1358776790,9790,9790,9790,9790,0
20240906,102800,1358776790,9790,9790,9790,9790,1032
20240906,102700,1348673510,9800,9780,9810,9780,2466
20240906,102600,1324510460,9760,9760,9760,9760,2
20240906,102500,1324490940,9760,9770,9770,9760,287
20240906,102400,1321689740,9780,9790,9790,9780,16
20240906,102300,1321533240,9780,9750,9790,9750,488
20240906,102200,1316763150,9750,9710,9780,9710,2654
20240906,102100,1290920710,9700,9700,9700,9690,461
20240906,102000,1286449510,9710,9700,9710,9700,41
20240906,101900,1286051760,9700,9700,9710,9700,228
20240906,101800,1283840050,9700,9700,9700,9690,99
20240906,101700,1282879760,9680,9700,9700,9680,434
20240906,101600,1278670980,9700,9690,9700,9680,470
20240906,101500,1274118170,9690,9680,9690,9680,1216
20240906,101400,1262346260,9680,9680,9680,9670,1055
20240906,101300,1252136960,9680,9680,9700,9680,1029
20240906,101200,1242174370,9680,9680,9680,9680,681
20240906,101100,1235582290,9680,9720,9720,9680,19973
20240906,101000,1041843650,9720,9700,9740,9700,2703
20240906,100900,1015584710,9700,9690,9700,9680,1914
20240906,100800,997035730,9690,9690,9700,9690,823
20240906,100700,989060850,9680,9690,9700,9680,1074
20240906,100600,978656590,9690,9720,9720,9690,1076
20240906,100500,968222310,9720,9700,9720,9690,3104
20240906,100400,938114230,9710,9710,9730,9700,2770
20240906,100300,911221980,9720,9720,9730,9710,983
20240906,100200,901672210,9720,9720,9730,9710,3522
20240906,100100,867446100,9720,9740,9750,9720,3105
20240906,100000,837226770,9740,9750,9750,9740,436
20240906,095900,832979450,9750,9750,9750,9750,27
20240906,095800,832716200,9760,9760,9760,9760,14
20240906,095700,832579560,9750,9750,9750,9750,488
20240906,095600,827821560,9750,9740,9750,9740,1334
20240906,095500,814823860,9740,9750,9760,9730,2166
20240906,095400,793718800,9750,9770,9770,9750,697
20240906,095300,786917140,9780,9790,9800,9730,3842
20240906,095200,749346300,9790,9790,9810,9790,1061
20240906,095100,738947220,9790,9770,9790,9770,452
20240906,095000,734528180,9760,9740,9790,9740,1233
20240906,094900,722493100,9730,9740,9740,9730,492
20240906,094800,717702470,9740,9750,9750,9740,2105
20240906,094700,697189370,9760,9760,9770,9740,3286
20240906,094600,665134970,9750,9750,9750,9740,310
20240906,094500,662112670,9740,9750,9760,9720,1383
20240906,094400,648655770,9760,9760,9760,9750,2376
20240906,094300,625471370,9770,9760,9770,9760,361
20240906,094200,621946850,9750,9800,9800,9750,4191
20240906,094100,580993820,9800,9760,9800,9760,947
20240906,094000,571744070,9760,9760,9760,9750,30
20240906,093900,571451280,9760,9770,9800,9760,1036
20240906,093800,561332090,9760,9770,9790,9760,1690
20240906,093700,544809330,9770,9730,9770,9730,931
20240906,093600,535747780,9740,9760,9760,9740,1870
20240906,093500,517523220,9750,9780,9790,9750,5848
20240906,093400,460386470,9780,9800,9800,9780,1684
20240906,093300,443904210,9800,9800,9810,9800,366
20240906,093200,440317310,9810,9810,9810,9810,22
20240906,093100,440101490,9810,9820,9820,9810,376
20240906,093000,436412370,9820,9800,9840,9800,1427
20240906,092900,422403710,9800,9800,9800,9800,313
20240906,092800,419336310,9800,9800,9810,9790,1165
20240906,092700,407925920,9800,9810,9810,9800,1303
20240906,092600,395150950,9810,9820,9820,9810,349
20240906,092500,391726270,9820,9800,9820,9800,621
20240906,092400,385630310,9810,9820,9820,9810,417
20240906,092300,381538920,9810,9810,9810,9800,2044
20240906,092200,361507060,9810,9830,9830,9800,3483
20240906,092100,327312040,9820,9880,9880,9820,6797
20240906,092000,260337800,9880,9880,9880,9880,67
20240906,091900,259675840,9880,9900,9900,9860,2461
20240906,091800,235363440,9900,9860,9900,9860,303
20240906,091700,232368200,9870,9900,9900,9870,2661
20240906,091600,206103520,9880,9860,9880,9860,603
20240906,091500,200151470,9860,9860,9870,9860,282
20240906,091400,197370430,9860,9880,9880,9850,2377
20240906,091300,173909490,9880,9880,9920,9880,289
20240906,091200,171054130,9890,9910,9920,9890,4422
20240906,091100,127287640,9920,9910,9920,9910,634
20240906,091000,121000560,9910,9900,9910,9900,150
20240906,090900,119514260,9900,9920,9920,9900,575
20240906,090800,113816020,9910,9910,9920,9910,112
20240906,090700,112706030,9920,9920,9930,9910,1450
20240906,090600,98318850,9930,9920,9930,9920,187
20240906,090500,96462840,9930,9910,9940,9900,827
20240906,090400,88268070,9910,9940,9960,9910,1816
20240906,090300,70255020,9930,9910,9970,9910,1414
20240906,090200,56193970,9910,9910,9920,9880,818
20240906,090100,48097820,9930,9890,10000,9890,864
20240906,090000,39489470,9920,9870,9920,9870,3869