stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,204700,7689054520,2600,2600,2600,2600,34745
20240906,204600,7689054520,2600,2600,2600,2600,0
20240906,204500,7689054520,2600,2600,2600,2600,0
20240906,204400,7689054520,2600,2600,2600,2600,0
20240906,204300,7689054520,2600,2600,2600,2600,0
20240906,204200,7689054520,2600,2600,2600,2600,0
20240906,204100,7689054520,2600,2600,2600,2600,0
20240906,204000,7689054520,2600,2600,2600,2600,0
20240906,203900,7689054520,2600,2600,2600,2600,0
20240906,203800,7689054520,2600,2600,2600,2600,0
20240906,203700,7689054520,2600,2600,2600,2600,0
20240906,203600,7689054520,2600,2600,2600,2600,0
20240906,203500,7689054520,2600,2600,2600,2600,0
20240906,203400,7689054520,2600,2600,2600,2600,0
20240906,203300,7689054520,2600,2600,2600,2600,0
20240906,203200,7689054520,2600,2600,2600,2600,0
20240906,203100,7689054520,2600,2600,2600,2600,0
20240906,203000,7689054520,2600,2600,2600,2600,0
20240906,202900,7689054520,2600,2600,2600,2600,0
20240906,202800,7689054520,2600,2600,2600,2600,0
20240906,202700,7689054520,2600,2600,2600,2600,0
20240906,202600,7689054520,2600,2600,2600,2600,0
20240906,202500,7689054520,2600,2600,2600,2600,0
20240906,202400,7689054520,2600,2600,2600,2600,0
20240906,202300,7689054520,2600,2600,2600,2600,0
20240906,202200,7689054520,2600,2600,2600,2600,0
20240906,202100,7689054520,2600,2600,2600,2600,0
20240906,202000,7689054520,2600,2600,2600,2600,0
20240906,201900,7689054520,2600,2600,2600,2600,0
20240906,201800,7689054520,2600,2600,2600,2600,0
20240906,201700,7689054520,2600,2600,2600,2600,34745
20240906,201600,7689054520,2600,2600,2600,2600,0
20240906,201500,7689054520,2600,2600,2600,2600,0
20240906,201400,7689054520,2600,2600,2600,2600,0
20240906,201300,7689054520,2600,2600,2600,2600,0
20240906,201200,7689054520,2600,2600,2600,2600,0
20240906,201100,7689054520,2600,2600,2600,2600,0
20240906,201000,7689054520,2600,2600,2600,2600,0
20240906,200900,7689054520,2600,2600,2600,2600,0
20240906,200800,7689054520,2600,2600,2600,2600,0
20240906,200700,7689054520,2600,2600,2600,2600,0
20240906,200600,7689054520,2600,2600,2600,2600,0
20240906,200500,7689054520,2600,2600,2600,2600,0
20240906,200400,7689054520,2600,2600,2600,2600,0
20240906,200300,7689054520,2600,2600,2600,2600,0
20240906,200200,7689054520,2600,2600,2600,2600,0
20240906,200100,7689054520,2600,2600,2600,2600,0
20240906,200000,7689054520,2600,2600,2600,2600,0
20240906,195900,7689054520,2600,2600,2600,2600,0
20240906,195800,7689054520,2600,2600,2600,2600,0
20240906,195700,7689054520,2600,2600,2600,2600,0
20240906,195600,7689054520,2600,2600,2600,2600,0
20240906,195500,7689054520,2600,2600,2600,2600,0
20240906,195400,7689054520,2600,2600,2600,2600,0
20240906,195300,7689054520,2600,2600,2600,2600,0
20240906,195200,7689054520,2600,2600,2600,2600,0
20240906,195100,7689054520,2600,2600,2600,2600,0
20240906,195000,7689054520,2600,2600,2600,2600,0
20240906,194900,7689054520,2600,2600,2600,2600,0
20240906,194800,7689054520,2600,2600,2600,2600,0
20240906,194700,7689054520,2600,2600,2600,2600,34745
20240906,194600,7689054520,2600,2600,2600,2600,0
20240906,194500,7689054520,2600,2600,2600,2600,0
20240906,194400,7689054520,2600,2600,2600,2600,0
20240906,194300,7689054520,2600,2600,2600,2600,0
20240906,194200,7689054520,2600,2600,2600,2600,0
20240906,194100,7689054520,2600,2600,2600,2600,0
20240906,194000,7689054520,2600,2600,2600,2600,0
20240906,193900,7689054520,2600,2600,2600,2600,0
20240906,193800,7689054520,2600,2600,2600,2600,0
20240906,193700,7689054520,2600,2600,2600,2600,0
20240906,193600,7689054520,2600,2600,2600,2600,0
20240906,193500,7689054520,2600,2600,2600,2600,0
20240906,193400,7689054520,2600,2600,2600,2600,0
20240906,193300,7689054520,2600,2600,2600,2600,0
20240906,193200,7689054520,2600,2600,2600,2600,0
20240906,193100,7689054520,2600,2600,2600,2600,0
20240906,193000,7689054520,2600,2600,2600,2600,0
20240906,192900,7689054520,2600,2600,2600,2600,0
20240906,192800,7689054520,2600,2600,2600,2600,0
20240906,192700,7689054520,2600,2600,2600,2600,0
20240906,192600,7689054520,2600,2600,2600,2600,0
20240906,192500,7689054520,2600,2600,2600,2600,0
20240906,192400,7689054520,2600,2600,2600,2600,0
20240906,192300,7689054520,2600,2600,2600,2600,0
20240906,192200,7689054520,2600,2600,2600,2600,0
20240906,192100,7689054520,2600,2600,2600,2600,0
20240906,192000,7689054520,2600,2600,2600,2600,0
20240906,191900,7689054520,2600,2600,2600,2600,0
20240906,191800,7689054520,2600,2600,2600,2600,0
20240906,191700,7689054520,2600,2600,2600,2600,34745
20240906,191600,7689054520,2600,2600,2600,2600,0
20240906,191500,7689054520,2600,2600,2600,2600,0
20240906,191400,7689054520,2600,2600,2600,2600,0
20240906,191300,7689054520,2600,2600,2600,2600,0
20240906,191200,7689054520,2600,2600,2600,2600,0
20240906,191100,7689054520,2600,2600,2600,2600,0
20240906,191000,7689054520,2600,2600,2600,2600,0
20240906,190900,7689054520,2600,2600,2600,2600,0
20240906,190800,7689054520,2600,2600,2600,2600,0
20240906,190700,7689054520,2600,2600,2600,2600,0
20240906,190600,7689054520,2600,2600,2600,2600,0
20240906,190500,7689054520,2600,2600,2600,2600,0
20240906,190400,7689054520,2600,2600,2600,2600,0
20240906,190300,7689054520,2600,2600,2600,2600,0
20240906,190200,7689054520,2600,2600,2600,2600,0
20240906,190100,7689054520,2600,2600,2600,2600,0
20240906,190000,7689054520,2600,2600,2600,2600,0
20240906,185900,7689054520,2600,2600,2600,2600,0
20240906,185800,7689054520,2600,2600,2600,2600,0
20240906,185700,7689054520,2600,2600,2600,2600,0
20240906,185600,7689054520,2600,2600,2600,2600,0
20240906,185500,7689054520,2600,2600,2600,2600,0
20240906,185400,7689054520,2600,2600,2600,2600,0
20240906,185300,7689054520,2600,2600,2600,2600,0
20240906,185200,7689054520,2600,2600,2600,2600,0
20240906,185100,7689054520,2600,2600,2600,2600,0
20240906,185000,7689054520,2600,2600,2600,2600,0
20240906,184900,7689054520,2600,2600,2600,2600,0
20240906,184800,7689054520,2600,2600,2600,2600,0
20240906,184700,7689054520,2600,2600,2600,2600,34745
20240906,184600,7689054520,2600,2600,2600,2600,0
20240906,184500,7689054520,2600,2600,2600,2600,0
20240906,184400,7689054520,2600,2600,2600,2600,0
20240906,184300,7689054520,2600,2600,2600,2600,0
20240906,184200,7689054520,2600,2600,2600,2600,0
20240906,184100,7689054520,2600,2600,2600,2600,0
20240906,184000,7689054520,2600,2600,2600,2600,0
20240906,183900,7689054520,2600,2600,2600,2600,0
20240906,183800,7689054520,2600,2600,2600,2600,0
20240906,183700,7689054520,2600,2600,2600,2600,0
20240906,183600,7689054520,2600,2600,2600,2600,0
20240906,183500,7689054520,2600,2600,2600,2600,0
20240906,183400,7689054520,2600,2600,2600,2600,0
20240906,183300,7689054520,2600,2600,2600,2600,0
20240906,183200,7689054520,2600,2600,2600,2600,0
20240906,183100,7689054520,2600,2600,2600,2600,0
20240906,183000,7689054520,2600,2600,2600,2600,0
20240906,182900,7689054520,2600,2600,2600,2600,0
20240906,182800,7689054520,2600,2600,2600,2600,0
20240906,182700,7689054520,2600,2600,2600,2600,0
20240906,182600,7689054520,2600,2600,2600,2600,0
20240906,182500,7689054520,2600,2600,2600,2600,0
20240906,182400,7689054520,2600,2600,2600,2600,0
20240906,182300,7689054520,2600,2600,2600,2600,0
20240906,182200,7689054520,2600,2600,2600,2600,0
20240906,182100,7689054520,2600,2600,2600,2600,0
20240906,182000,7689054520,2600,2600,2600,2600,0
20240906,181900,7689054520,2600,2600,2600,2600,0
20240906,181800,7689054520,2600,2600,2600,2600,0
20240906,181700,7689054520,2600,2600,2600,2600,34745
20240906,181600,7689054520,2600,2600,2600,2600,0
20240906,181500,7689054520,2600,2600,2600,2600,0
20240906,181400,7689054520,2600,2600,2600,2600,0
20240906,181300,7689054520,2600,2600,2600,2600,0
20240906,181200,7689054520,2600,2600,2600,2600,0
20240906,181100,7689054520,2600,2600,2600,2600,0
20240906,181000,7689054520,2600,2600,2600,2600,0
20240906,180900,7689054520,2600,2600,2600,2600,0
20240906,180800,7689054520,2600,2600,2600,2600,0
20240906,180700,7689054520,2600,2600,2600,2600,0
20240906,180600,7689054520,2600,2600,2600,2600,0
20240906,180500,7689054520,2600,2600,2600,2600,0
20240906,180400,7689054520,2600,2600,2600,2600,0
20240906,180300,7689054520,2600,2600,2600,2600,0
20240906,180200,7689054520,2600,2600,2600,2600,0
20240906,180100,7689054520,2600,2600,2600,2600,0
20240906,180000,7689054520,2600,2600,2600,2600,0
20240906,175900,7689054520,2600,2600,2600,2600,0
20240906,175800,7689054520,2600,2600,2600,2600,0
20240906,175700,7689054520,2600,2600,2600,2600,0
20240906,175600,7689054520,2600,2600,2600,2600,0
20240906,175500,7689054520,2600,2600,2600,2600,0
20240906,175400,7689054520,2600,2600,2600,2600,0
20240906,175300,7689054520,2600,2600,2600,2600,0
20240906,175200,7689054520,2600,2600,2600,2600,0
20240906,175100,7689054520,2600,2600,2600,2600,0
20240906,175000,7689054520,2600,2600,2600,2600,0
20240906,174900,7689054520,2600,2600,2600,2600,0
20240906,174800,7689054520,2600,2600,2600,2600,0
20240906,174700,7689054520,2600,2600,2600,2600,34745
20240906,174600,7689054520,2600,2600,2600,2600,0
20240906,174500,7689054520,2600,2600,2600,2600,0
20240906,174400,7689054520,2600,2600,2600,2600,0
20240906,174300,7689054520,2600,2600,2600,2600,0
20240906,174200,7689054520,2600,2600,2600,2600,0
20240906,174100,7689054520,2600,2600,2600,2600,0
20240906,174000,7689054520,2600,2600,2600,2600,0
20240906,173900,7689054520,2600,2600,2600,2600,0
20240906,173800,7689054520,2600,2600,2600,2600,0
20240906,173700,7689054520,2600,2600,2600,2600,0
20240906,173600,7689054520,2600,2600,2600,2600,0
20240906,173500,7689054520,2600,2600,2600,2600,0
20240906,173400,7689054520,2600,2600,2600,2600,0
20240906,173300,7689054520,2600,2600,2600,2600,0
20240906,173200,7689054520,2600,2600,2600,2600,0
20240906,173100,7689054520,2600,2600,2600,2600,0
20240906,173000,7689054520,2600,2600,2600,2600,0
20240906,172900,7689054520,2600,2600,2600,2600,0
20240906,172800,7689054520,2600,2600,2600,2600,0
20240906,172700,7689054520,2600,2600,2600,2600,0
20240906,172600,7689054520,2600,2600,2600,2600,0
20240906,172500,7689054520,2600,2600,2600,2600,0
20240906,172400,7689054520,2600,2600,2600,2600,0
20240906,172300,7689054520,2600,2600,2600,2600,0
20240906,172200,7689054520,2600,2600,2600,2600,0
20240906,172100,7689054520,2600,2600,2600,2600,0
20240906,172000,7689054520,2600,2600,2600,2600,0
20240906,171900,7689054520,2600,2600,2600,2600,0
20240906,171800,7689054520,2600,2600,2600,2600,0
20240906,171700,7689054520,2600,2600,2600,2600,34745
20240906,171600,7689054520,2600,2600,2600,2600,0
20240906,171500,7689054520,2600,2600,2600,2600,0
20240906,171400,7689054520,2600,2600,2600,2600,0
20240906,171300,7689054520,2600,2600,2600,2600,0
20240906,171200,7689054520,2600,2600,2600,2600,0
20240906,171100,7689054520,2600,2600,2600,2600,0
20240906,171000,7689054520,2600,2600,2600,2600,0
20240906,170900,7689054520,2600,2600,2600,2600,0
20240906,170800,7689054520,2600,2600,2600,2600,0
20240906,170700,7689054520,2600,2600,2600,2600,0
20240906,170600,7689054520,2600,2600,2600,2600,0
20240906,170500,7689054520,2600,2600,2600,2600,0
20240906,170400,7689054520,2600,2600,2600,2600,0
20240906,170300,7689054520,2600,2600,2600,2600,0
20240906,170200,7689054520,2600,2600,2600,2600,0
20240906,170100,7689054520,2600,2600,2600,2600,0
20240906,170000,7689054520,2600,2600,2600,2600,0
20240906,165900,7689054520,2600,2600,2600,2600,0
20240906,165800,7689054520,2600,2600,2600,2600,0
20240906,165700,7689054520,2600,2600,2600,2600,0
20240906,165600,7689054520,2600,2600,2600,2600,0
20240906,165500,7689054520,2600,2600,2600,2600,0
20240906,165400,7689054520,2600,2600,2600,2600,0
20240906,165300,7689054520,2600,2600,2600,2600,0
20240906,165200,7689054520,2600,2600,2600,2600,0
20240906,165100,7689054520,2600,2600,2600,2600,0
20240906,165000,7689054520,2600,2600,2600,2600,0
20240906,164900,7689054520,2600,2600,2600,2600,0
20240906,164800,7689054520,2600,2600,2600,2600,0
20240906,164700,7689054520,2600,2600,2600,2600,34745
20240906,164600,7689054520,2600,2600,2600,2600,0
20240906,164500,7689054520,2600,2600,2600,2600,0
20240906,164400,7689054520,2600,2600,2600,2600,0
20240906,164300,7689054520,2600,2600,2600,2600,0
20240906,164200,7689054520,2600,2600,2600,2600,0
20240906,164100,7689054520,2600,2600,2600,2600,0
20240906,164000,7689054520,2600,2600,2600,2600,0
20240906,163900,7689054520,2600,2600,2600,2600,0
20240906,163800,7689054520,2600,2600,2600,2600,0
20240906,163700,7689054520,2600,2600,2600,2600,0
20240906,163600,7689054520,2600,2600,2600,2600,0
20240906,163500,7689054520,2600,2600,2600,2600,0
20240906,163400,7689054520,2600,2600,2600,2600,0
20240906,163300,7689054520,2600,2600,2600,2600,0
20240906,163200,7689054520,2600,2600,2600,2600,0
20240906,163100,7689054520,2600,2600,2600,2600,0
20240906,163000,7689054520,2600,2600,2600,2600,0
20240906,162900,7689054520,2600,2600,2600,2600,0
20240906,162800,7689054520,2600,2600,2600,2600,0
20240906,162700,7689054520,2600,2600,2600,2600,0
20240906,162600,7689054520,2600,2600,2600,2600,0
20240906,162500,7689054520,2600,2600,2600,2600,0
20240906,162400,7689054520,2600,2600,2600,2600,0
20240906,162300,7689054520,2600,2600,2600,2600,0
20240906,162200,7689054520,2600,2600,2600,2600,0
20240906,162100,7689054520,2600,2600,2600,2600,0
20240906,162000,7689054520,2600,2600,2600,2600,0
20240906,161900,7689054520,2600,2600,2600,2600,0
20240906,161800,7689054520,2600,2600,2600,2600,0
20240906,161700,7689054520,2600,2600,2600,2600,34745
20240906,161600,7689054520,2600,2600,2600,2600,0
20240906,161500,7689054520,2600,2600,2600,2600,0
20240906,161400,7689054520,2600,2600,2600,2600,0
20240906,161300,7689054520,2600,2600,2600,2600,0
20240906,161200,7689054520,2600,2600,2600,2600,0
20240906,161100,7689054520,2600,2600,2600,2600,0
20240906,161000,7689054520,2600,2600,2600,2600,0
20240906,160900,7689054520,2600,2600,2600,2600,0
20240906,160800,7689054520,2600,2600,2600,2600,0
20240906,160700,7689054520,2600,2600,2600,2600,0
20240906,160600,7689054520,2600,2600,2600,2600,0
20240906,160500,7689054520,2600,2600,2600,2600,0
20240906,160400,7689054520,2600,2600,2600,2600,0
20240906,160300,7689054520,2600,2600,2600,2600,0
20240906,160200,7689054520,2600,2600,2600,2600,0
20240906,160100,7689054520,2600,2600,2600,2600,0
20240906,160000,7689054520,2600,2600,2600,2600,0
20240906,155900,7689054520,2600,2600,2600,2600,0
20240906,155800,7689054520,2600,2600,2600,2600,0
20240906,155700,7689054520,2600,2600,2600,2600,0
20240906,155600,7689054520,2600,2600,2600,2600,0
20240906,155500,7689054520,2600,2600,2600,2600,0
20240906,155400,7689054520,2600,2600,2600,2600,0
20240906,155300,7689054520,2600,2600,2600,2600,0
20240906,155200,7689054520,2600,2600,2600,2600,0
20240906,155100,7689054520,2600,2600,2600,2600,0
20240906,155000,7689054520,2600,2600,2600,2600,0
20240906,154900,7689054520,2600,2600,2600,2600,0
20240906,154800,7689054520,2600,2600,2600,2600,0
20240906,154700,7689054520,2600,2600,2600,2600,34745
20240906,154600,7689054520,2600,2600,2600,2600,0
20240906,154500,7689054520,2600,2600,2600,2600,0
20240906,154400,7689054520,2600,2600,2600,2600,0
20240906,154300,7689054520,2600,2600,2600,2600,0
20240906,154200,7689054520,2600,2600,2600,2600,0
20240906,154100,7689054520,2600,2600,2600,2600,0
20240906,154000,7689054520,2600,2600,2600,2600,0
20240906,153900,7689054520,2600,2600,2600,2600,0
20240906,153800,7689054520,2600,2600,2600,2600,0
20240906,153700,7689054520,2600,2600,2600,2600,0
20240906,153600,7689054520,2600,2600,2600,2600,0
20240906,153500,7689054520,2600,2600,2600,2600,0
20240906,153400,7689054520,2600,2600,2600,2600,0
20240906,153300,7689054520,2600,2600,2600,2600,0
20240906,153200,7689054520,2600,2600,2600,2600,0
20240906,153100,7689054520,2600,2600,2600,2600,0
20240906,153000,7689054520,2600,2600,2600,2600,34745
20240906,152900,7598717520,2605,2605,2605,2605,0
20240906,152800,7598717520,2605,2605,2605,2605,0
20240906,152700,7598717520,2605,2605,2605,2605,0
20240906,152600,7598717520,2605,2605,2605,2605,0
20240906,152500,7598717520,2605,2605,2605,2605,0
20240906,152400,7598717520,2605,2605,2605,2605,0
20240906,152300,7598717520,2605,2605,2605,2605,0
20240906,152200,7598717520,2605,2605,2605,2605,0
20240906,152100,7598717520,2605,2605,2605,2605,0
20240906,152000,7598717520,2605,2605,2605,2605,0
20240906,151900,7598717520,2605,2610,2615,2600,22753
20240906,151800,7539449570,2605,2600,2610,2600,28158
20240906,151700,7466077710,2605,2600,2605,2600,6592
20240906,151600,7448931470,2600,2600,2605,2595,11396
20240906,151500,7419298750,2600,2590,2600,2590,10519
20240906,151400,7392007605,2595,2600,2600,2590,1473
20240906,151300,7388180655,2600,2600,2600,2590,1122
20240906,151200,7385263475,2600,2595,2600,2585,8393
20240906,151100,7363505790,2595,2600,2600,2595,2980
20240906,151000,7355757820,2605,2605,2605,2595,5285
20240906,150900,7342018825,2605,2610,2610,2600,1712
20240906,150800,7337560235,2615,2600,2615,2590,12267
20240906,150700,7305673790,2605,2615,2615,2600,13979
20240906,150600,7269224655,2610,2615,2615,2610,3020
20240906,150500,7261337265,2615,2615,2615,2610,10991
20240906,150400,7232605815,2610,2615,2620,2610,3308
20240906,150300,7223960160,2615,2610,2620,2610,3216
20240906,150200,7215551595,2615,2620,2620,2615,4402
20240906,150100,7204037510,2620,2620,2625,2620,3790
20240906,150000,7194104750,2625,2625,2625,2620,2264
20240906,145900,7188169845,2625,2620,2630,2620,2454
20240906,145800,7181728805,2615,2630,2630,2615,3520
20240906,145700,7172501385,2630,2630,2630,2625,7032
20240906,145600,7154021935,2630,2635,2635,2625,3624
20240906,145500,7144490055,2630,2635,2635,2625,5803
20240906,145400,7129222370,2635,2635,2635,2620,25981
20240906,145300,7060929890,2635,2655,2655,2630,23410
20240906,145200,6998939615,2655,2615,2665,2615,113478
20240906,145100,6699400085,2615,2615,2620,2610,9091
20240906,145000,6675621460,2615,2610,2620,2610,13241
20240906,144900,6640969505,2615,2605,2615,2605,12430
20240906,144800,6608575200,2600,2590,2605,2590,17602
20240906,144700,6562825400,2590,2570,2595,2570,34497
20240906,144600,6473763350,2570,2570,2570,2570,457
20240906,144500,6472588860,2570,2570,2575,2560,6146
20240906,144400,6456824480,2575,2575,2575,2565,3154
20240906,144300,6448734425,2575,2570,2575,2565,24512
20240906,144200,6385791595,2570,2570,2575,2570,1001
20240906,144100,6383219020,2570,2565,2570,2565,1810
20240906,144000,6378569070,2565,2565,2570,2565,3600
20240906,143900,6369334705,2570,2565,2570,2565,2713
20240906,143800,6362370765,2570,2570,2570,2565,340
20240906,143700,6361496970,2570,2575,2575,2570,936
20240906,143600,6359087425,2580,2580,2580,2580,0
20240906,143500,6359087425,2580,2580,2580,2580,557
20240906,143400,6357650365,2565,2580,2580,2565,3002
20240906,143300,6349938455,2575,2575,2575,2575,117
20240906,143200,6349637180,2575,2575,2580,2575,2340
20240906,143100,6343611670,2580,2580,2580,2580,110
20240906,143000,6343327870,2580,2580,2580,2575,1063
20240906,142900,6340587385,2585,2580,2585,2575,7172
20240906,142800,6322091365,2580,2580,2580,2575,1230
20240906,142700,6318922965,2580,2580,2580,2580,70
20240906,142600,6318742365,2580,2570,2580,2570,3413
20240906,142500,6309954895,2575,2575,2580,2575,3725
20240906,142400,6300362825,2575,2570,2575,2570,1225
20240906,142300,6297209570,2570,2575,2575,2570,561
20240906,142200,6295767790,2570,2565,2570,2565,1866
20240906,142100,6290976145,2565,2570,2570,2560,565
20240906,142000,6289527080,2575,2570,2575,2565,266
20240906,141900,6288844440,2575,2560,2575,2560,2460
20240906,141800,6282543875,2560,2575,2575,2560,14057
20240906,141700,6246548000,2565,2565,2580,2565,14020
20240906,141600,6210414105,2565,2565,2565,2560,3893
20240906,141500,6200434340,2565,2565,2565,2565,657
20240906,141400,6198749135,2565,2565,2565,2565,762
20240906,141300,6196794605,2560,2565,2570,2560,5613
20240906,141200,6182397505,2570,2570,2570,2565,555
20240906,141100,6180971405,2570,2575,2575,2570,2111
20240906,141000,6175545570,2575,2575,2575,2570,987
20240906,140900,6173006635,2570,2575,2575,2570,2166
20240906,140800,6167440010,2570,2575,2575,2570,275
20240906,140700,6166733250,2575,2575,2575,2575,808
20240906,140600,6164652650,2580,2575,2580,2575,1129
20240906,140500,6161745295,2575,2570,2580,2570,115
20240906,140400,6161449605,2570,2570,2570,2570,217
20240906,140300,6160891915,2570,2575,2575,2570,422
20240906,140200,6159805325,2575,2580,2580,2575,878
20240906,140100,6157543370,2580,2580,2580,2575,2164
20240906,140000,6151970260,2585,2585,2585,2585,2
20240906,135900,6151965090,2580,2585,2585,2580,37
20240906,135800,6151869545,2585,2585,2585,2580,24
20240906,135700,6151807530,2580,2580,2580,2580,2866
20240906,135600,6144413250,2575,2580,2580,2575,23
20240906,135500,6144353920,2580,2575,2580,2575,913
20240906,135400,6142000430,2575,2575,2575,2575,3125
20240906,135300,6133953555,2575,2575,2575,2575,3401
20240906,135200,6125195980,2575,2575,2575,2575,4826
20240906,135100,6112769030,2575,2580,2580,2575,1198
20240906,135000,6109680770,2585,2580,2585,2580,1152
20240906,134900,6106708505,2580,2580,2580,2580,0
20240906,134800,6106708505,2580,2580,2585,2580,5370
20240906,134700,6092851895,2580,2580,2580,2580,140
20240906,134600,6092490695,2575,2575,2580,2570,1723
20240906,134500,6088050280,2575,2570,2575,2570,1502
20240906,134400,6084188635,2570,2575,2575,2570,5312
20240906,134300,6070526590,2580,2580,2580,2580,1055
20240906,134200,6067804690,2580,2580,2580,2580,2212
20240906,134100,6062097730,2585,2585,2585,2585,2021
20240906,134000,6056873445,2585,2590,2590,2585,1728
20240906,133900,6052406030,2585,2590,2590,2585,1101
20240906,133800,6049557440,2590,2590,2595,2585,1644
20240906,133700,6045301185,2590,2595,2595,2590,1129
20240906,133600,6042377025,2590,2590,2590,2590,725
20240906,133500,6040499275,2595,2595,2595,2595,1764
20240906,133400,6035921695,2595,2595,2595,2595,82
20240906,133300,6035708905,2595,2590,2595,2590,809
20240906,133200,6033609950,2590,2590,2590,2580,1546
20240906,133100,6029615810,2590,2600,2600,2590,1172
20240906,133000,6026574830,2600,2595,2600,2595,669
20240906,132900,6024837930,2595,2585,2595,2585,143
20240906,132800,6024467465,2580,2595,2595,2580,15
20240906,132700,6024428720,2575,2590,2590,2575,6100
20240906,132600,6008662700,2595,2590,2595,2590,844
20240906,132500,6006476240,2590,2585,2590,2585,1614
20240906,132400,6002298790,2590,2590,2590,2585,1196
20240906,132300,5999203930,2590,2590,2590,2580,723
20240906,132200,5997335630,2590,2590,2590,2585,499
20240906,132100,5996044570,2590,2595,2595,2590,826
20240906,132000,5993903900,2595,2585,2595,2580,2464
20240906,131900,5987539320,2585,2590,2590,2585,475
20240906,131800,5986310120,2590,2590,2590,2590,2724
20240906,131700,5979254960,2600,2595,2600,2590,1855
20240906,131600,5974450465,2595,2600,2605,2595,30385
20240906,131500,5895467700,2595,2575,2595,2570,12754
20240906,131400,5862508600,2570,2570,2570,2565,895
20240906,131300,5860208455,2570,2570,2575,2570,1550
20240906,131200,5856222455,2570,2560,2570,2560,847
20240906,131100,5854053795,2560,2560,2560,2555,3743
20240906,131000,5844471770,2555,2555,2560,2555,13807
20240906,130900,5809187990,2560,2560,2560,2555,2296
20240906,130800,5803316240,2550,2560,2560,2550,13093
20240906,130700,5769859870,2560,2570,2570,2560,13406
20240906,130600,5735473405,2570,2580,2580,2565,3551
20240906,130500,5726341135,2580,2575,2580,2575,1543
20240906,130400,5722365420,2575,2575,2575,2575,493
20240906,130300,5721095945,2575,2575,2575,2575,515
20240906,130200,5719769820,2580,2580,2585,2575,249
20240906,130100,5719128220,2575,2585,2585,2575,517
20240906,130000,5717796835,2585,2585,2585,2575,2404
20240906,125900,5711594075,2585,2580,2585,2575,140
20240906,125800,5711232510,2580,2580,2580,2580,10
20240906,125700,5711206710,2580,2580,2580,2580,10
20240906,125600,5711180910,2580,2580,2580,2580,229
20240906,125500,5710590090,2585,2585,2585,2585,16
20240906,125400,5710548730,2585,2580,2585,2580,736
20240906,125300,5708647170,2575,2570,2575,2570,6043
20240906,125200,5693088700,2570,2570,2570,2570,2300
20240906,125100,5687177700,2570,2570,2570,2565,9074
20240906,125000,5663864655,2570,2575,2580,2570,2425
20240906,124900,5657621770,2575,2580,2580,2570,2041
20240906,124800,5652367010,2575,2585,2585,2575,6504
20240906,124700,5635587130,2580,2585,2585,2580,1251
20240906,124600,5632358295,2585,2585,2585,2585,775
20240906,124500,5630354920,2580,2595,2595,2580,8161
20240906,124400,5609246355,2595,2590,2595,2590,3851
20240906,124300,5599270260,2590,2590,2595,2590,412
20240906,124200,5598202230,2595,2595,2595,2590,6411
20240906,124100,5581596975,2590,2595,2595,2590,3318
20240906,124000,5573001775,2595,2595,2595,2595,1314
20240906,123900,5569591945,2595,2595,2595,2595,4555
20240906,123800,5557771720,2600,2600,2600,2595,4099
20240906,123700,5547114820,2610,2600,2610,2600,8
20240906,123600,5547093950,2605,2605,2605,2600,2004
20240906,123500,5541873550,2605,2605,2605,2605,1061
20240906,123400,5539109645,2605,2605,2605,2605,1370
20240906,123300,5535540795,2605,2605,2610,2605,2431
20240906,123200,5529207540,2610,2610,2610,2610,433
20240906,123100,5528077410,2610,2610,2610,2605,717
20240906,123000,5526209540,2610,2605,2610,2600,891
20240906,122900,5523888610,2600,2605,2610,2600,3891
20240906,122800,5513753310,2605,2605,2605,2605,13
20240906,122700,5513719445,2600,2605,2605,2595,2893
20240906,122600,5506195375,2605,2600,2605,2600,5237
20240906,122500,5492562990,2600,2595,2600,2595,5304
20240906,122400,5478772730,2590,2590,2600,2590,1484
20240906,122300,5474926140,2590,2600,2600,2590,5999
20240906,122200,5459385750,2590,2600,2600,2590,11973
20240906,122100,5428320580,2595,2600,2605,2595,1700
20240906,122000,5423907995,2600,2595,2600,2590,4123
20240906,121900,5413219620,2595,2600,2600,2595,7021
20240906,121800,5394997200,2600,2610,2610,2600,8890
20240906,121700,5371880610,2610,2610,2615,2600,13059
20240906,121600,5337819465,2615,2620,2620,2615,1037
20240906,121500,5335107700,2615,2615,2620,2615,1237
20240906,121400,5331872360,2615,2620,2620,2615,6681
20240906,121300,5314378240,2620,2625,2625,2620,4335
20240906,121200,5303016265,2625,2620,2625,2620,1067
20240906,121100,5300217400,2625,2620,2625,2620,1481
20240906,121000,5296334425,2620,2625,2625,2620,4040
20240906,120900,5285749615,2620,2610,2620,2610,7792
20240906,120800,5265350740,2610,2610,2610,2605,4473
20240906,120700,5253677595,2605,2610,2620,2605,20717
20240906,120600,5199695070,2605,2610,2620,2605,54469
20240906,120500,5057680345,2605,2610,2610,2605,2755
20240906,120400,5050500905,2605,2605,2610,2600,5075
20240906,120300,5037275195,2605,2605,2605,2605,7066
20240906,120200,5018868265,2605,2610,2610,2605,1095
20240906,120100,5016012930,2610,2615,2615,2610,4386
20240906,120000,5004565320,2615,2610,2615,2605,25610
20240906,115900,4937788590,2605,2610,2610,2600,2653
20240906,115800,4930876780,2605,2605,2605,2600,6260
20240906,115700,4914572130,2605,2600,2610,2600,5565
20240906,115600,4900092605,2605,2615,2615,2600,13324
20240906,115500,4865354735,2615,2595,2615,2595,18404
20240906,115400,4817399965,2590,2590,2595,2590,721
20240906,115300,4815532570,2580,2595,2595,2580,5618
20240906,115200,4801004190,2595,2600,2600,2595,16382
20240906,115100,4758430990,2600,2605,2605,2600,1297
20240906,115000,4755057755,2605,2610,2615,2605,29306
20240906,114900,4678660390,2610,2600,2610,2600,8589
20240906,114800,4656293015,2600,2605,2605,2600,7887
20240906,114700,4635748390,2600,2605,2605,2600,653
20240906,114600,4634047980,2605,2605,2605,2600,3798
20240906,114500,4624159385,2605,2605,2615,2605,5960
20240906,114400,4608631740,2610,2610,2620,2605,20233
20240906,114300,4555846315,2605,2605,2610,2605,6625
20240906,114200,4538584440,2600,2605,2605,2600,2291
20240906,114100,4532617135,2605,2600,2610,2600,4441
20240906,114000,4521056540,2600,2600,2610,2600,5266
20240906,113900,4507336060,2605,2610,2610,2605,4279
20240906,113800,4496175060,2605,2610,2610,2600,3675
20240906,113700,4486597910,2610,2610,2610,2600,11890
20240906,113600,4455576605,2615,2610,2620,2610,5833
20240906,113500,4440326995,2610,2610,2620,2605,23977
20240906,113400,4377587770,2605,2605,2605,2595,10735
20240906,113300,4349678710,2605,2615,2615,2600,1864
20240906,113200,4344805130,2615,2615,2620,2610,12050
20240906,113100,4313285875,2615,2590,2615,2590,30336
20240906,113000,4234358060,2590,2580,2590,2580,11019
20240906,112900,4205852545,2580,2580,2580,2580,72
20240906,112800,4205666785,2580,2580,2585,2580,3783
20240906,112700,4195906580,2585,2585,2585,2580,3500
20240906,112600,4186860060,2580,2580,2585,2580,1402
20240906,112500,4183237390,2585,2580,2585,2580,551
20240906,112400,4181815095,2585,2580,2585,2580,5836
20240906,112300,4166748040,2580,2580,2580,2580,1
20240906,112200,4166745460,2575,2575,2575,2575,490
20240906,112100,4165483710,2575,2575,2580,2570,2040
20240906,112000,4160240270,2580,2580,2585,2580,964
20240906,111900,4157753145,2580,2570,2580,2570,2081
20240906,111800,4152397645,2570,2575,2575,2570,634
20240906,111700,4150767450,2570,2575,2575,2570,2688
20240906,111600,4143851120,2585,2580,2585,2575,3667
20240906,111500,4134405230,2580,2575,2585,2575,2428
20240906,111400,4128141685,2585,2575,2585,2570,14486
20240906,111300,4090819370,2580,2585,2585,2575,240
20240906,111200,4090200315,2585,2580,2585,2580,926
20240906,111100,4087807455,2580,2580,2580,2580,4600
20240906,111000,4075939455,2580,2580,2585,2580,2273
20240906,110900,4070074840,2580,2580,2580,2580,7521
20240906,110800,4050670660,2580,2590,2590,2575,7385
20240906,110700,4031603535,2590,2575,2590,2575,11522
20240906,110600,4001875045,2575,2580,2580,2575,4816
20240906,110500,3989472450,2580,2575,2580,2575,1994
20240906,110400,3984329620,2570,2565,2570,2565,20238
20240906,110300,3932328045,2565,2560,2565,2560,439
20240906,110200,3931203205,2560,2555,2560,2555,2144
20240906,110100,3925715265,2560,2560,2560,2560,1
20240906,110000,3925712705,2550,2555,2560,2550,4614
20240906,105900,3913928665,2560,2560,2570,2555,2053
20240906,105800,3908666150,2555,2565,2565,2555,2607
20240906,105700,3901992235,2560,2560,2560,2555,1304
20240906,105600,3898656770,2560,2560,2560,2555,2295
20240906,105500,3892781685,2560,2565,2570,2560,2924
20240906,105400,3885276430,2570,2565,2570,2565,2183
20240906,105300,3879676740,2570,2565,2570,2565,1834
20240906,105200,3874972255,2565,2565,2565,2565,1559
20240906,105100,3870973420,2560,2560,2560,2560,1166
20240906,105000,3867988460,2560,2560,2560,2555,2285
20240906,104900,3862143550,2565,2565,2570,2565,5116
20240906,104800,3849021005,2565,2565,2565,2560,1189
20240906,104700,3845971650,2565,2555,2565,2555,12378
20240906,104600,3814227035,2555,2560,2560,2555,2111
20240906,104500,3808823375,2560,2555,2560,2555,5610
20240906,104400,3794477385,2555,2550,2555,2540,15811
20240906,104300,3754250775,2555,2555,2555,2550,2411
20240906,104200,3748094250,2550,2550,2550,2550,2406
20240906,104100,3741958950,2555,2550,2555,2550,4414
20240906,104000,3730703065,2550,2550,2550,2540,1497
20240906,103900,3726888050,2550,2545,2550,2535,9465
20240906,103800,3702835870,2545,2550,2550,2540,6362
20240906,103700,3686669250,2550,2550,2550,2545,280
20240906,103600,3685956325,2550,2550,2560,2550,2352
20240906,103500,3679958125,2550,2555,2565,2550,1528
20240906,103400,3676057205,2565,2565,2565,2555,887
20240906,103300,3673783050,2565,2565,2565,2550,7483
20240906,103200,3654629085,2565,2565,2565,2560,12032
20240906,103100,3623775825,2565,2580,2580,2565,13518
20240906,103000,3588992460,2580,2570,2580,2565,16321
20240906,102900,3547039920,2565,2565,2570,2565,11286
20240906,102800,3518086210,2560,2560,2560,2545,5733
20240906,102700,3503443345,2560,2560,2560,2550,3326
20240906,102600,3494931580,2560,2555,2560,2550,24994
20240906,102500,3431145805,2560,2555,2560,2555,6673
20240906,102400,3414085375,2555,2550,2555,2550,8313
20240906,102300,3392868425,2545,2540,2545,2540,7723
20240906,102200,3373228670,2540,2535,2540,2535,7181
20240906,102100,3354990735,2535,2535,2540,2525,5158
20240906,102000,3341915275,2535,2530,2535,2525,5617
20240906,101900,3327710515,2530,2510,2530,2510,15522
20240906,101800,3288661955,2525,2505,2525,2505,11817
20240906,101700,3258889005,2505,2505,2505,2500,2959
20240906,101600,3251478055,2510,2510,2515,2510,3003
20240906,101500,3243939495,2510,2505,2510,2505,4060
20240906,101400,3233750855,2505,2485,2505,2485,19908
20240906,101300,3184147245,2480,2490,2490,2480,7152
20240906,101200,3166389855,2480,2495,2500,2480,12179
20240906,101100,3136041190,2500,2490,2500,2485,6156
20240906,101000,3120718630,2490,2475,2490,2475,3907
20240906,100900,3111021520,2470,2475,2480,2470,8156
20240906,100800,3090833215,2470,2485,2485,2470,16173
20240906,100700,3050755245,2480,2485,2490,2480,5115
20240906,100600,3038067280,2490,2480,2490,2480,7816
20240906,100500,3018646660,2480,2460,2485,2460,14129
20240906,100400,2983725600,2460,2495,2495,2460,62183
20240906,100300,2829783900,2490,2495,2495,2490,2770
20240906,100200,2822878770,2495,2495,2505,2490,7238
20240906,100100,2804808705,2495,2510,2510,2490,43544
20240906,100000,2695926650,2505,2505,2510,2505,2519
20240906,095900,2689615295,2510,2510,2515,2505,3800
20240906,095800,2680079860,2510,2515,2515,2505,1317
20240906,095700,2676778240,2515,2510,2515,2500,6914
20240906,095600,2659458970,2510,2510,2515,2510,2477
20240906,095500,2653240790,2510,2505,2515,2500,38841
20240906,095400,2556084750,2505,2515,2515,2505,3802
20240906,095300,2546534165,2515,2510,2515,2505,5387
20240906,095200,2533012530,2510,2515,2515,2510,8772
20240906,095100,2510986575,2515,2515,2520,2510,12160
20240906,095000,2480421095,2520,2520,2520,2520,6375
20240906,094900,2464356095,2530,2530,2530,2520,223
20240906,094800,2463793440,2530,2515,2540,2515,1203
20240906,094700,2460765195,2520,2540,2540,2520,3285
20240906,094600,2452485725,2540,2540,2540,2520,796
20240906,094500,2450475445,2520,2530,2540,2520,1807
20240906,094400,2445908825,2540,2525,2545,2525,7886
20240906,094300,2425992210,2545,2540,2545,2515,2814
20240906,094200,2418854855,2545,2525,2545,2525,22536
20240906,094100,2361810630,2525,2515,2525,2505,30391
20240906,094000,2285259040,2505,2515,2520,2505,10733
20240906,093900,2258286665,2515,2520,2520,2500,12593
20240906,093800,2226733200,2520,2505,2520,2505,21498
20240906,093700,2172742140,2505,2510,2520,2500,57656
20240906,093600,2028427455,2505,2510,2520,2505,7706
20240906,093500,2009082040,2515,2510,2515,2505,7421
20240906,093400,1990474835,2510,2515,2515,2505,46633
20240906,093300,1873586855,2515,2520,2525,2510,25534
20240906,093200,1809463295,2525,2530,2530,2515,4274
20240906,093100,1798704035,2520,2520,2530,2520,10162
20240906,093000,1773093260,2530,2515,2530,2515,12494
20240906,092900,1741551535,2515,2535,2535,2510,5006
20240906,092800,1728950115,2525,2520,2525,2505,29182
20240906,092700,1655606555,2510,2540,2540,2510,40998
20240906,092600,1552447515,2525,2530,2540,2515,29533
20240906,092500,1477901845,2530,2540,2540,2530,3877
20240906,092400,1468079840,2540,2540,2550,2530,9679
20240906,092300,1443548770,2550,2555,2555,2535,52395
20240906,092200,1310526495,2560,2555,2560,2550,18081
20240906,092100,1264304230,2555,2560,2560,2545,8725
20240906,092000,1242045000,2545,2555,2560,2545,38027
20240906,091900,1145021360,2560,2555,2565,2555,4109
20240906,091800,1134506070,2555,2565,2565,2555,5771
20240906,091700,1119741920,2565,2575,2575,2560,926
20240906,091600,1117367920,2575,2565,2575,2560,6729
20240906,091500,1100137195,2565,2560,2575,2555,3443
20240906,091400,1091303335,2555,2575,2575,2555,15542
20240906,091300,1051427460,2570,2565,2580,2565,10897
20240906,091200,1023422590,2560,2555,2565,2550,11629
20240906,091100,993679940,2560,2560,2570,2560,4596
20240906,091000,981906615,2560,2570,2570,2560,9016
20240906,090900,958816075,2570,2575,2575,2560,12148
20240906,090800,927647205,2570,2585,2595,2570,7872
20240906,090700,907318050,2580,2595,2595,2575,16926
20240906,090600,863626080,2595,2605,2620,2580,63278
20240906,090500,699081980,2610,2625,2625,2600,15513
20240906,090400,658624415,2625,2590,2625,2585,28134
20240906,090300,585567950,2590,2580,2590,2570,20095
20240906,090200,533674845,2570,2570,2590,2565,71875
20240906,090100,348161650,2580,2575,2585,2570,13917
20240906,090000,312309200,2575,2565,2580,2550,117791