stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,204800,6728089375,2625,2625,2625,2625,52431
20240912,204700,6728089375,2625,2625,2625,2625,0
20240912,204600,6728089375,2625,2625,2625,2625,0
20240912,204500,6728089375,2625,2625,2625,2625,0
20240912,204400,6728089375,2625,2625,2625,2625,0
20240912,204300,6728089375,2625,2625,2625,2625,0
20240912,204200,6728089375,2625,2625,2625,2625,0
20240912,204100,6728089375,2625,2625,2625,2625,0
20240912,204000,6728089375,2625,2625,2625,2625,0
20240912,203900,6728089375,2625,2625,2625,2625,0
20240912,203800,6728089375,2625,2625,2625,2625,0
20240912,203700,6728089375,2625,2625,2625,2625,0
20240912,203600,6728089375,2625,2625,2625,2625,0
20240912,203500,6728089375,2625,2625,2625,2625,0
20240912,203400,6728089375,2625,2625,2625,2625,0
20240912,203300,6728089375,2625,2625,2625,2625,0
20240912,203200,6728089375,2625,2625,2625,2625,0
20240912,203100,6728089375,2625,2625,2625,2625,0
20240912,203000,6728089375,2625,2625,2625,2625,0
20240912,202900,6728089375,2625,2625,2625,2625,0
20240912,202800,6728089375,2625,2625,2625,2625,0
20240912,202700,6728089375,2625,2625,2625,2625,0
20240912,202600,6728089375,2625,2625,2625,2625,0
20240912,202500,6728089375,2625,2625,2625,2625,0
20240912,202400,6728089375,2625,2625,2625,2625,0
20240912,202300,6728089375,2625,2625,2625,2625,0
20240912,202200,6728089375,2625,2625,2625,2625,0
20240912,202100,6728089375,2625,2625,2625,2625,0
20240912,202000,6728089375,2625,2625,2625,2625,0
20240912,201900,6728089375,2625,2625,2625,2625,0
20240912,201800,6728089375,2625,2625,2625,2625,52431
20240912,201700,6728089375,2625,2625,2625,2625,0
20240912,201600,6728089375,2625,2625,2625,2625,0
20240912,201500,6728089375,2625,2625,2625,2625,0
20240912,201400,6728089375,2625,2625,2625,2625,0
20240912,201300,6728089375,2625,2625,2625,2625,0
20240912,201200,6728089375,2625,2625,2625,2625,0
20240912,201100,6728089375,2625,2625,2625,2625,0
20240912,201000,6728089375,2625,2625,2625,2625,0
20240912,200900,6728089375,2625,2625,2625,2625,0
20240912,200800,6728089375,2625,2625,2625,2625,0
20240912,200700,6728089375,2625,2625,2625,2625,0
20240912,200600,6728089375,2625,2625,2625,2625,0
20240912,200500,6728089375,2625,2625,2625,2625,0
20240912,200400,6728089375,2625,2625,2625,2625,0
20240912,200300,6728089375,2625,2625,2625,2625,0
20240912,200200,6728089375,2625,2625,2625,2625,0
20240912,200100,6728089375,2625,2625,2625,2625,0
20240912,200000,6728089375,2625,2625,2625,2625,0
20240912,195900,6728089375,2625,2625,2625,2625,0
20240912,195800,6728089375,2625,2625,2625,2625,0
20240912,195700,6728089375,2625,2625,2625,2625,0
20240912,195600,6728089375,2625,2625,2625,2625,0
20240912,195500,6728089375,2625,2625,2625,2625,0
20240912,195400,6728089375,2625,2625,2625,2625,0
20240912,195300,6728089375,2625,2625,2625,2625,0
20240912,195200,6728089375,2625,2625,2625,2625,0
20240912,195100,6728089375,2625,2625,2625,2625,0
20240912,195000,6728089375,2625,2625,2625,2625,0
20240912,194900,6728089375,2625,2625,2625,2625,0
20240912,194800,6728089375,2625,2625,2625,2625,52431
20240912,194700,6728089375,2625,2625,2625,2625,0
20240912,194600,6728089375,2625,2625,2625,2625,0
20240912,194500,6728089375,2625,2625,2625,2625,0
20240912,194400,6728089375,2625,2625,2625,2625,0
20240912,194300,6728089375,2625,2625,2625,2625,0
20240912,194200,6728089375,2625,2625,2625,2625,0
20240912,194100,6728089375,2625,2625,2625,2625,0
20240912,194000,6728089375,2625,2625,2625,2625,0
20240912,193900,6728089375,2625,2625,2625,2625,0
20240912,193800,6728089375,2625,2625,2625,2625,0
20240912,193700,6728089375,2625,2625,2625,2625,0
20240912,193600,6728089375,2625,2625,2625,2625,0
20240912,193500,6728089375,2625,2625,2625,2625,0
20240912,193400,6728089375,2625,2625,2625,2625,0
20240912,193300,6728089375,2625,2625,2625,2625,0
20240912,193200,6728089375,2625,2625,2625,2625,0
20240912,193100,6728089375,2625,2625,2625,2625,0
20240912,193000,6728089375,2625,2625,2625,2625,0
20240912,192900,6728089375,2625,2625,2625,2625,0
20240912,192800,6728089375,2625,2625,2625,2625,0
20240912,192700,6728089375,2625,2625,2625,2625,0
20240912,192600,6728089375,2625,2625,2625,2625,0
20240912,192500,6728089375,2625,2625,2625,2625,0
20240912,192400,6728089375,2625,2625,2625,2625,0
20240912,192300,6728089375,2625,2625,2625,2625,0
20240912,192200,6728089375,2625,2625,2625,2625,0
20240912,192100,6728089375,2625,2625,2625,2625,0
20240912,192000,6728089375,2625,2625,2625,2625,0
20240912,191900,6728089375,2625,2625,2625,2625,0
20240912,191800,6728089375,2625,2625,2625,2625,52431
20240912,191700,6728089375,2625,2625,2625,2625,0
20240912,191600,6728089375,2625,2625,2625,2625,0
20240912,191500,6728089375,2625,2625,2625,2625,0
20240912,191400,6728089375,2625,2625,2625,2625,0
20240912,191300,6728089375,2625,2625,2625,2625,0
20240912,191200,6728089375,2625,2625,2625,2625,0
20240912,191100,6728089375,2625,2625,2625,2625,0
20240912,191000,6728089375,2625,2625,2625,2625,0
20240912,190900,6728089375,2625,2625,2625,2625,0
20240912,190800,6728089375,2625,2625,2625,2625,0
20240912,190700,6728089375,2625,2625,2625,2625,0
20240912,190600,6728089375,2625,2625,2625,2625,0
20240912,190500,6728089375,2625,2625,2625,2625,0
20240912,190400,6728089375,2625,2625,2625,2625,0
20240912,190300,6728089375,2625,2625,2625,2625,0
20240912,190200,6728089375,2625,2625,2625,2625,0
20240912,190100,6728089375,2625,2625,2625,2625,0
20240912,190000,6728089375,2625,2625,2625,2625,0
20240912,185900,6728089375,2625,2625,2625,2625,0
20240912,185800,6728089375,2625,2625,2625,2625,0
20240912,185700,6728089375,2625,2625,2625,2625,0
20240912,185600,6728089375,2625,2625,2625,2625,0
20240912,185500,6728089375,2625,2625,2625,2625,0
20240912,185400,6728089375,2625,2625,2625,2625,0
20240912,185300,6728089375,2625,2625,2625,2625,0
20240912,185200,6728089375,2625,2625,2625,2625,0
20240912,185100,6728089375,2625,2625,2625,2625,0
20240912,185000,6728089375,2625,2625,2625,2625,0
20240912,184900,6728089375,2625,2625,2625,2625,0
20240912,184800,6728089375,2625,2625,2625,2625,52431
20240912,184700,6728089375,2625,2625,2625,2625,0
20240912,184600,6728089375,2625,2625,2625,2625,0
20240912,184500,6728089375,2625,2625,2625,2625,0
20240912,184400,6728089375,2625,2625,2625,2625,0
20240912,184300,6728089375,2625,2625,2625,2625,0
20240912,184200,6728089375,2625,2625,2625,2625,0
20240912,184100,6728089375,2625,2625,2625,2625,0
20240912,184000,6728089375,2625,2625,2625,2625,0
20240912,183900,6728089375,2625,2625,2625,2625,0
20240912,183800,6728089375,2625,2625,2625,2625,0
20240912,183700,6728089375,2625,2625,2625,2625,0
20240912,183600,6728089375,2625,2625,2625,2625,0
20240912,183500,6728089375,2625,2625,2625,2625,0
20240912,183400,6728089375,2625,2625,2625,2625,0
20240912,183300,6728089375,2625,2625,2625,2625,0
20240912,183200,6728089375,2625,2625,2625,2625,0
20240912,183100,6728089375,2625,2625,2625,2625,0
20240912,183000,6728089375,2625,2625,2625,2625,0
20240912,182900,6728089375,2625,2625,2625,2625,0
20240912,182800,6728089375,2625,2625,2625,2625,0
20240912,182700,6728089375,2625,2625,2625,2625,0
20240912,182600,6728089375,2625,2625,2625,2625,0
20240912,182500,6728089375,2625,2625,2625,2625,0
20240912,182400,6728089375,2625,2625,2625,2625,0
20240912,182300,6728089375,2625,2625,2625,2625,0
20240912,182200,6728089375,2625,2625,2625,2625,0
20240912,182100,6728089375,2625,2625,2625,2625,0
20240912,182000,6728089375,2625,2625,2625,2625,0
20240912,181900,6728089375,2625,2625,2625,2625,0
20240912,181800,6728089375,2625,2625,2625,2625,52431
20240912,181700,6728089375,2625,2625,2625,2625,0
20240912,181600,6728089375,2625,2625,2625,2625,0
20240912,181500,6728089375,2625,2625,2625,2625,0
20240912,181400,6728089375,2625,2625,2625,2625,0
20240912,181300,6728089375,2625,2625,2625,2625,0
20240912,181200,6728089375,2625,2625,2625,2625,0
20240912,181100,6728089375,2625,2625,2625,2625,0
20240912,181000,6728089375,2625,2625,2625,2625,0
20240912,180900,6728089375,2625,2625,2625,2625,0
20240912,180800,6728089375,2625,2625,2625,2625,0
20240912,180700,6728089375,2625,2625,2625,2625,0
20240912,180600,6728089375,2625,2625,2625,2625,0
20240912,180500,6728089375,2625,2625,2625,2625,0
20240912,180400,6728089375,2625,2625,2625,2625,0
20240912,180300,6728089375,2625,2625,2625,2625,0
20240912,180200,6728089375,2625,2625,2625,2625,0
20240912,180100,6728089375,2625,2625,2625,2625,0
20240912,180000,6728089375,2625,2625,2625,2625,0
20240912,175900,6728089375,2625,2625,2625,2625,0
20240912,175800,6728089375,2625,2625,2625,2625,0
20240912,175700,6728089375,2625,2625,2625,2625,0
20240912,175600,6728089375,2625,2625,2625,2625,0
20240912,175500,6728089375,2625,2625,2625,2625,0
20240912,175400,6728089375,2625,2625,2625,2625,0
20240912,175300,6728089375,2625,2625,2625,2625,0
20240912,175200,6728089375,2625,2625,2625,2625,0
20240912,175100,6728089375,2625,2625,2625,2625,0
20240912,175000,6728089375,2625,2625,2625,2625,0
20240912,174900,6728089375,2625,2625,2625,2625,0
20240912,174800,6728089375,2625,2625,2625,2625,52431
20240912,174700,6728089375,2625,2625,2625,2625,0
20240912,174600,6728089375,2625,2625,2625,2625,0
20240912,174500,6728089375,2625,2625,2625,2625,0
20240912,174400,6728089375,2625,2625,2625,2625,0
20240912,174300,6728089375,2625,2625,2625,2625,0
20240912,174200,6728089375,2625,2625,2625,2625,0
20240912,174100,6728089375,2625,2625,2625,2625,0
20240912,174000,6728089375,2625,2625,2625,2625,0
20240912,173900,6728089375,2625,2625,2625,2625,0
20240912,173800,6728089375,2625,2625,2625,2625,0
20240912,173700,6728089375,2625,2625,2625,2625,0
20240912,173600,6728089375,2625,2625,2625,2625,0
20240912,173500,6728089375,2625,2625,2625,2625,0
20240912,173400,6728089375,2625,2625,2625,2625,0
20240912,173300,6728089375,2625,2625,2625,2625,0
20240912,173200,6728089375,2625,2625,2625,2625,0
20240912,173100,6728089375,2625,2625,2625,2625,0
20240912,173000,6728089375,2625,2625,2625,2625,0
20240912,172900,6728089375,2625,2625,2625,2625,0
20240912,172800,6728089375,2625,2625,2625,2625,0
20240912,172700,6728089375,2625,2625,2625,2625,0
20240912,172600,6728089375,2625,2625,2625,2625,0
20240912,172500,6728089375,2625,2625,2625,2625,0
20240912,172400,6728089375,2625,2625,2625,2625,0
20240912,172300,6728089375,2625,2625,2625,2625,0
20240912,172200,6728089375,2625,2625,2625,2625,0
20240912,172100,6728089375,2625,2625,2625,2625,0
20240912,172000,6728089375,2625,2625,2625,2625,0
20240912,171900,6728089375,2625,2625,2625,2625,0
20240912,171800,6728089375,2625,2625,2625,2625,52431
20240912,171700,6728089375,2625,2625,2625,2625,0
20240912,171600,6728089375,2625,2625,2625,2625,0
20240912,171500,6728089375,2625,2625,2625,2625,0
20240912,171400,6728089375,2625,2625,2625,2625,0
20240912,171300,6728089375,2625,2625,2625,2625,0
20240912,171200,6728089375,2625,2625,2625,2625,0
20240912,171100,6728089375,2625,2625,2625,2625,0
20240912,171000,6728089375,2625,2625,2625,2625,0
20240912,170900,6728089375,2625,2625,2625,2625,0
20240912,170800,6728089375,2625,2625,2625,2625,0
20240912,170700,6728089375,2625,2625,2625,2625,0
20240912,170600,6728089375,2625,2625,2625,2625,0
20240912,170500,6728089375,2625,2625,2625,2625,0
20240912,170400,6728089375,2625,2625,2625,2625,0
20240912,170300,6728089375,2625,2625,2625,2625,0
20240912,170200,6728089375,2625,2625,2625,2625,0
20240912,170100,6728089375,2625,2625,2625,2625,0
20240912,170000,6728089375,2625,2625,2625,2625,0
20240912,165900,6728089375,2625,2625,2625,2625,0
20240912,165800,6728089375,2625,2625,2625,2625,0
20240912,165700,6728089375,2625,2625,2625,2625,0
20240912,165600,6728089375,2625,2625,2625,2625,0
20240912,165500,6728089375,2625,2625,2625,2625,0
20240912,165400,6728089375,2625,2625,2625,2625,0
20240912,165300,6728089375,2625,2625,2625,2625,0
20240912,165200,6728089375,2625,2625,2625,2625,0
20240912,165100,6728089375,2625,2625,2625,2625,0
20240912,165000,6728089375,2625,2625,2625,2625,0
20240912,164900,6728089375,2625,2625,2625,2625,0
20240912,164800,6728089375,2625,2625,2625,2625,52431
20240912,164700,6728089375,2625,2625,2625,2625,0
20240912,164600,6728089375,2625,2625,2625,2625,0
20240912,164500,6728089375,2625,2625,2625,2625,0
20240912,164400,6728089375,2625,2625,2625,2625,0
20240912,164300,6728089375,2625,2625,2625,2625,0
20240912,164200,6728089375,2625,2625,2625,2625,0
20240912,164100,6728089375,2625,2625,2625,2625,0
20240912,164000,6728089375,2625,2625,2625,2625,0
20240912,163900,6728089375,2625,2625,2625,2625,0
20240912,163800,6728089375,2625,2625,2625,2625,0
20240912,163700,6728089375,2625,2625,2625,2625,0
20240912,163600,6728089375,2625,2625,2625,2625,0
20240912,163500,6728089375,2625,2625,2625,2625,0
20240912,163400,6728089375,2625,2625,2625,2625,0
20240912,163300,6728089375,2625,2625,2625,2625,0
20240912,163200,6728089375,2625,2625,2625,2625,0
20240912,163100,6728089375,2625,2625,2625,2625,0
20240912,163000,6728089375,2625,2625,2625,2625,0
20240912,162900,6728089375,2625,2625,2625,2625,0
20240912,162800,6728089375,2625,2625,2625,2625,0
20240912,162700,6728089375,2625,2625,2625,2625,0
20240912,162600,6728089375,2625,2625,2625,2625,0
20240912,162500,6728089375,2625,2625,2625,2625,0
20240912,162400,6728089375,2625,2625,2625,2625,0
20240912,162300,6728089375,2625,2625,2625,2625,0
20240912,162200,6728089375,2625,2625,2625,2625,0
20240912,162100,6728089375,2625,2625,2625,2625,0
20240912,162000,6728089375,2625,2625,2625,2625,0
20240912,161900,6728089375,2625,2625,2625,2625,0
20240912,161800,6728089375,2625,2625,2625,2625,52431
20240912,161700,6728089375,2625,2625,2625,2625,0
20240912,161600,6728089375,2625,2625,2625,2625,0
20240912,161500,6728089375,2625,2625,2625,2625,0
20240912,161400,6728089375,2625,2625,2625,2625,0
20240912,161300,6728089375,2625,2625,2625,2625,0
20240912,161200,6728089375,2625,2625,2625,2625,0
20240912,161100,6728089375,2625,2625,2625,2625,0
20240912,161000,6728089375,2625,2625,2625,2625,0
20240912,160900,6728089375,2625,2625,2625,2625,0
20240912,160800,6728089375,2625,2625,2625,2625,0
20240912,160700,6728089375,2625,2625,2625,2625,0
20240912,160600,6728089375,2625,2625,2625,2625,0
20240912,160500,6728089375,2625,2625,2625,2625,0
20240912,160400,6728089375,2625,2625,2625,2625,0
20240912,160300,6728089375,2625,2625,2625,2625,0
20240912,160200,6728089375,2625,2625,2625,2625,0
20240912,160100,6728089375,2625,2625,2625,2625,0
20240912,160000,6728089375,2625,2625,2625,2625,0
20240912,155900,6728089375,2625,2625,2625,2625,0
20240912,155800,6728089375,2625,2625,2625,2625,0
20240912,155700,6728089375,2625,2625,2625,2625,0
20240912,155600,6728089375,2625,2625,2625,2625,0
20240912,155500,6728089375,2625,2625,2625,2625,0
20240912,155400,6728089375,2625,2625,2625,2625,0
20240912,155300,6728089375,2625,2625,2625,2625,0
20240912,155200,6728089375,2625,2625,2625,2625,0
20240912,155100,6728089375,2625,2625,2625,2625,0
20240912,155000,6728089375,2625,2625,2625,2625,0
20240912,154900,6728089375,2625,2625,2625,2625,0
20240912,154800,6728089375,2625,2625,2625,2625,52431
20240912,154700,6728089375,2625,2625,2625,2625,0
20240912,154600,6728089375,2625,2625,2625,2625,0
20240912,154500,6728089375,2625,2625,2625,2625,0
20240912,154400,6728089375,2625,2625,2625,2625,0
20240912,154300,6728089375,2625,2625,2625,2625,0
20240912,154200,6728089375,2625,2625,2625,2625,0
20240912,154100,6728089375,2625,2625,2625,2625,0
20240912,154000,6728089375,2625,2625,2625,2625,0
20240912,153900,6728089375,2625,2625,2625,2625,0
20240912,153800,6728089375,2625,2625,2625,2625,0
20240912,153700,6728089375,2625,2625,2625,2625,0
20240912,153600,6728089375,2625,2625,2625,2625,0
20240912,153500,6728089375,2625,2625,2625,2625,0
20240912,153400,6728089375,2625,2625,2625,2625,0
20240912,153300,6728089375,2625,2625,2625,2625,0
20240912,153200,6728089375,2625,2625,2625,2625,0
20240912,153100,6728089375,2625,2625,2625,2625,0
20240912,153000,6728089375,2625,2625,2625,2625,52431
20240912,152900,6590458000,2625,2625,2625,2625,0
20240912,152800,6590458000,2625,2625,2625,2625,0
20240912,152700,6590458000,2625,2625,2625,2625,0
20240912,152600,6590458000,2625,2625,2625,2625,0
20240912,152500,6590458000,2625,2625,2625,2625,0
20240912,152400,6590458000,2625,2625,2625,2625,0
20240912,152300,6590458000,2625,2625,2625,2625,0
20240912,152200,6590458000,2625,2625,2625,2625,0
20240912,152100,6590458000,2625,2625,2625,2625,0
20240912,152000,6590458000,2625,2625,2625,2625,0
20240912,151900,6590458000,2625,2620,2625,2620,7470
20240912,151800,6570859540,2620,2620,2620,2620,15505
20240912,151700,6530236440,2620,2620,2620,2615,5570
20240912,151600,6515658945,2620,2620,2620,2615,12096
20240912,151500,6483967975,2620,2620,2625,2620,21158
20240912,151400,6428502525,2625,2625,2625,2620,2099
20240912,151300,6422997925,2620,2625,2625,2620,9404
20240912,151200,6398331180,2625,2625,2625,2620,14275
20240912,151100,6360901870,2625,2625,2625,2615,18116
20240912,151000,6313401055,2625,2625,2635,2620,28346
20240912,150900,6238879025,2630,2620,2630,2610,63821
20240912,150800,6071527095,2620,2590,2620,2590,88127
20240912,150700,5841701870,2585,2585,2590,2585,3025
20240912,150600,5833874745,2585,2590,2590,2585,10278
20240912,150500,5807259000,2590,2585,2590,2585,340
20240912,150400,5806379730,2585,2585,2590,2580,1789
20240912,150300,5801756690,2590,2590,2590,2585,1832
20240912,150200,5797020925,2590,2580,2590,2580,5729
20240912,150100,5782239985,2580,2585,2585,2580,7454
20240912,150000,5762984695,2585,2585,2585,2585,2336
20240912,145900,5756946135,2585,2590,2590,2585,2355
20240912,145800,5750858190,2590,2580,2590,2575,12748
20240912,145700,5717985645,2585,2590,2590,2580,5647
20240912,145600,5703405240,2590,2575,2590,2575,108
20240912,145500,5703126170,2575,2585,2585,2575,8315
20240912,145400,5681712725,2590,2580,2590,2580,2332
20240912,145300,5675696155,2580,2590,2590,2580,11062
20240912,145200,5647120830,2585,2585,2590,2585,2186
20240912,145100,5641469520,2585,2585,2585,2585,7
20240912,145000,5641451425,2585,2590,2590,2585,1401
20240912,144900,5637824835,2585,2585,2585,2585,3421
20240912,144800,5628981550,2585,2585,2585,2585,1311
20240912,144700,5625592615,2585,2585,2590,2585,604
20240912,144600,5624031195,2585,2580,2585,2580,4849
20240912,144500,5611498465,2585,2590,2590,2585,4427
20240912,144400,5600054475,2595,2590,2595,2590,1393
20240912,144300,5596445080,2590,2590,2590,2590,5516
20240912,144200,5582158640,2590,2580,2590,2580,5356
20240912,144100,5568297610,2585,2575,2585,2575,45
20240912,144000,5568181510,2585,2575,2585,2575,5087
20240912,143900,5555069155,2590,2580,2590,2575,3203
20240912,143800,5546814915,2575,2575,2590,2575,24268
20240912,143700,5484185010,2575,2585,2585,2575,17129
20240912,143600,5439997760,2580,2585,2585,2580,3790
20240912,143500,5430219175,2580,2585,2585,2580,1879
20240912,143400,5425370300,2585,2585,2590,2585,4276
20240912,143300,5414316340,2585,2585,2585,2585,785
20240912,143200,5412287115,2585,2585,2590,2585,2074
20240912,143100,5406925620,2585,2585,2585,2580,2307
20240912,143000,5400963085,2585,2580,2585,2580,1920
20240912,142900,5396009380,2580,2585,2585,2580,6208
20240912,142800,5379967700,2590,2590,2595,2590,2164
20240912,142700,5374362935,2595,2590,2595,2590,2117
20240912,142600,5368869905,2590,2590,2590,2590,4561
20240912,142500,5357056915,2590,2585,2590,2585,5006
20240912,142400,5344096960,2585,2590,2590,2585,308
20240912,142300,5343299635,2590,2585,2590,2580,7370
20240912,142200,5324270630,2585,2585,2585,2585,4966
20240912,142100,5311433520,2590,2590,2590,2590,591
20240912,142000,5309902830,2590,2590,2590,2590,467
20240912,141900,5308693300,2585,2585,2590,2585,1301
20240912,141800,5305329165,2590,2590,2590,2585,3493
20240912,141700,5296284295,2590,2585,2590,2585,2124
20240912,141600,5290793715,2585,2585,2585,2585,512
20240912,141500,5289470195,2585,2590,2590,2585,1767
20240912,141400,5284902450,2590,2590,2590,2590,32
20240912,141300,5284819570,2590,2580,2590,2580,18393
20240912,141200,5237364035,2580,2585,2585,2580,9239
20240912,141100,5213517905,2585,2585,2590,2585,3909
20240912,141000,5203412675,2585,2590,2590,2585,1232
20240912,140900,5200227855,2590,2585,2590,2585,5708
20240912,140800,5185472570,2585,2585,2585,2585,1673
20240912,140700,5181147865,2585,2585,2585,2585,512
20240912,140600,5179824345,2590,2585,2590,2585,502
20240912,140500,5178526095,2585,2590,2590,2585,10662
20240912,140400,5150956000,2595,2595,2595,2590,385
20240912,140300,5149958815,2590,2595,2595,2590,1166
20240912,140200,5146938255,2595,2590,2595,2590,3068
20240912,140100,5138990035,2595,2590,2595,2590,391
20240912,140000,5137976450,2590,2595,2595,2590,101
20240912,135900,5137714855,2595,2590,2595,2590,56
20240912,135800,5137569560,2590,2590,2595,2590,1194
20240912,135700,5134476810,2595,2595,2595,2595,1919
20240912,135600,5129497005,2600,2600,2600,2600,277
20240912,135500,5128776805,2590,2595,2595,2590,986
20240912,135400,5126222780,2595,2590,2595,2590,2201
20240912,135300,5120519850,2590,2590,2590,2590,974
20240912,135200,5117997190,2595,2590,2595,2590,371
20240912,135100,5117035510,2590,2590,2590,2590,2349
20240912,135000,5110951600,2585,2585,2585,2585,0
20240912,134900,5110951600,2585,2585,2595,2585,1495
20240912,134800,5107082480,2585,2590,2595,2585,10993
20240912,134700,5078610525,2590,2595,2595,2590,9638
20240912,134600,5053646105,2595,2595,2600,2595,1973
20240912,134500,5048526120,2595,2600,2600,2595,312
20240912,134400,5047715475,2590,2590,2595,2590,1535
20240912,134300,5043739735,2590,2590,2590,2590,213
20240912,134200,5043188065,2600,2600,2600,2595,3588
20240912,134100,5033877090,2595,2600,2600,2595,637
20240912,134000,5032224055,2595,2595,2595,2595,1853
20240912,133900,5027415520,2595,2600,2600,2595,2003
20240912,133800,5022210720,2600,2600,2605,2595,389
20240912,133700,5021199555,2595,2595,2595,2595,287
20240912,133600,5020454790,2595,2600,2600,2595,4381
20240912,133500,5009072455,2600,2595,2600,2595,3900
20240912,133400,4998939955,2595,2590,2595,2590,644
20240912,133300,4997271430,2590,2595,2595,2590,3081
20240912,133200,4989291385,2595,2595,2600,2590,1067
20240912,133100,4986527565,2595,2590,2600,2590,870
20240912,133000,4984272495,2595,2600,2600,2595,403
20240912,132900,4983226360,2600,2600,2600,2590,35
20240912,132800,4983135390,2585,2595,2595,2585,27951
20240912,132700,4910738090,2600,2600,2600,2600,58
20240912,132600,4910587290,2590,2600,2600,2590,1871
20240912,132500,4905730125,2600,2600,2600,2600,303
20240912,132400,4904942325,2600,2600,2600,2600,175
20240912,132300,4904487325,2595,2600,2600,2595,177
20240912,132200,4904027145,2600,2600,2600,2600,566
20240912,132100,4902555545,2605,2605,2605,2600,104
20240912,132000,4902284650,2605,2605,2605,2605,170
20240912,131900,4901841800,2600,2595,2600,2595,313
20240912,131800,4901028565,2600,2605,2605,2600,609
20240912,131700,4899444865,2610,2610,2610,2610,1080
20240912,131600,4896626065,2610,2595,2610,2595,1392
20240912,131500,4893000945,2605,2605,2605,2605,573
20240912,131400,4891508280,2595,2605,2605,2595,2203
20240912,131300,4885784920,2605,2600,2605,2595,855
20240912,131200,4883559725,2600,2600,2600,2595,4040
20240912,131100,4873060975,2595,2595,2595,2590,1985
20240912,131000,4867910400,2595,2595,2595,2595,4494
20240912,130900,4856248470,2600,2605,2605,2600,1209
20240912,130800,4853105065,2600,2600,2600,2600,10
20240912,130700,4853079065,2595,2600,2600,2595,213
20240912,130600,4852525730,2600,2600,2600,2600,448
20240912,130500,4851360930,2600,2600,2600,2600,568
20240912,130400,4849884130,2595,2600,2605,2595,5369
20240912,130300,4835949320,2605,2605,2605,2605,15
20240912,130200,4835910245,2605,2600,2605,2600,503
20240912,130100,4834600930,2605,2600,2605,2600,1296
20240912,130000,4831231220,2610,2600,2610,2600,2638
20240912,125900,4824372190,2600,2605,2610,2600,2995
20240912,125800,4816572060,2605,2605,2605,2605,262
20240912,125700,4815889550,2610,2610,2610,2610,184
20240912,125600,4815409310,2610,2610,2610,2610,153
20240912,125500,4815009980,2610,2615,2615,2610,1976
20240912,125400,4809847365,2615,2615,2615,2615,12472
20240912,125300,4777233085,2615,2620,2620,2615,1364
20240912,125200,4773665995,2620,2615,2620,2615,1700
20240912,125100,4769215575,2620,2615,2620,2615,3501
20240912,125000,4760060185,2610,2615,2615,2610,382
20240912,124900,4759063085,2615,2610,2615,2610,2751
20240912,124800,4751870500,2610,2615,2615,2605,10903
20240912,124700,4723413755,2615,2615,2620,2610,2940
20240912,124600,4715737920,2615,2605,2615,2605,7754
20240912,124500,4695469810,2610,2605,2610,2600,5079
20240912,124400,4682222825,2600,2600,2605,2600,2881
20240912,124300,4674720525,2600,2590,2600,2590,409
20240912,124200,4673659600,2600,2600,2600,2600,1100
20240912,124100,4670799600,2600,2600,2600,2600,20
20240912,124000,4670747600,2600,2595,2605,2590,4151
20240912,123900,4659959215,2590,2600,2600,2590,295
20240912,123800,4659194265,2600,2595,2600,2590,553
20240912,123700,4657761460,2590,2585,2595,2585,680
20240912,123600,4655999390,2585,2600,2600,2585,14812
20240912,123500,4617678830,2600,2595,2600,2590,1076
20240912,123400,4614891560,2595,2590,2595,2590,149
20240912,123300,4614505510,2590,2595,2595,2590,744
20240912,123200,4612575800,2595,2595,2595,2595,1051
20240912,123100,4609848455,2595,2590,2595,2590,5181
20240912,123000,4596422470,2595,2595,2595,2590,5440
20240912,122900,4582330760,2590,2590,2590,2590,6840
20240912,122800,4564615160,2590,2595,2595,2590,977
20240912,122700,4562080685,2595,2595,2600,2595,2098
20240912,122600,4556626225,2590,2595,2595,2590,704
20240912,122500,4554799350,2590,2595,2595,2590,15238
20240912,122400,4515332680,2600,2600,2600,2595,17605
20240912,122300,4469634680,2595,2600,2605,2595,1185
20240912,122200,4466553495,2600,2600,2600,2600,2264
20240912,122100,4460667095,2605,2600,2605,2600,3958
20240912,122000,4450357200,2600,2605,2605,2600,938
20240912,121900,4447917900,2600,2600,2600,2600,1135
20240912,121800,4444966900,2600,2600,2600,2600,192
20240912,121700,4444467700,2600,2600,2600,2600,2587
20240912,121600,4437741500,2600,2600,2605,2600,2094
20240912,121500,4432296600,2610,2605,2610,2605,1603
20240912,121400,4428120770,2605,2605,2605,2605,1900
20240912,121300,4423171270,2600,2600,2605,2600,525
20240912,121200,4421805770,2605,2600,2605,2600,1148
20240912,121100,4418820965,2600,2605,2610,2600,359
20240912,121000,4417884820,2605,2600,2610,2595,1660
20240912,120900,4413563260,2605,2600,2605,2600,235
20240912,120800,4412951785,2600,2600,2600,2600,4814
20240912,120700,4400435385,2595,2595,2600,2590,1306
20240912,120600,4397045315,2590,2605,2605,2590,12655
20240912,120500,4364174780,2605,2605,2605,2605,52
20240912,120400,4364039320,2605,2610,2610,2605,544
20240912,120300,4362622175,2610,2605,2610,2605,1072
20240912,120200,4359824860,2610,2610,2610,2610,610
20240912,120100,4358232760,2610,2605,2610,2605,242
20240912,120000,4357602225,2605,2600,2610,2600,3012
20240912,115900,4349753375,2600,2600,2600,2600,496
20240912,115800,4348463775,2600,2600,2600,2600,1365
20240912,115700,4344914775,2600,2605,2605,2600,421
20240912,115600,4343820165,2605,2605,2605,2605,550
20240912,115500,4342387415,2605,2600,2605,2600,2145
20240912,115400,4336808385,2605,2600,2605,2600,503
20240912,115300,4335498085,2605,2600,2605,2600,144
20240912,115200,4335123680,2600,2605,2605,2600,1023
20240912,115100,4332459915,2605,2610,2610,2605,1493
20240912,115000,4328563290,2615,2610,2615,2610,22
20240912,114900,4328505865,2610,2615,2620,2610,2843
20240912,114800,4321064780,2615,2615,2620,2610,2576
20240912,114700,4314324090,2615,2615,2615,2610,2061
20240912,114600,4308934825,2615,2605,2615,2605,6085
20240912,114500,4293054505,2610,2610,2610,2610,46
20240912,114400,4292934445,2605,2605,2605,2605,402
20240912,114300,4291887235,2605,2605,2605,2600,484
20240912,114200,4290628485,2610,2605,2610,2600,61
20240912,114100,4290469365,2605,2595,2605,2595,6513
20240912,114000,4273507000,2605,2590,2605,2590,3594
20240912,113900,4264164745,2600,2600,2600,2590,3022
20240912,113800,4256327125,2600,2600,2600,2595,707
20240912,113700,4254492340,2600,2595,2600,2595,1172
20240912,113600,4251450960,2595,2600,2600,2590,1591
20240912,113500,4247327415,2600,2595,2600,2595,43
20240912,113400,4247215630,2600,2595,2600,2590,3344
20240912,113300,4238524090,2595,2600,2600,2595,305
20240912,113200,4237731365,2600,2590,2600,2590,1401
20240912,113100,4234102565,2595,2595,2595,2590,1319
20240912,113000,4230682260,2595,2595,2595,2595,1390
20240912,112900,4227075210,2595,2595,2595,2585,1204
20240912,112800,4223956560,2595,2595,2600,2595,1164
20240912,112700,4220935755,2595,2595,2600,2585,31621
20240912,112600,4139130495,2595,2595,2595,2595,88
20240912,112500,4138902135,2600,2590,2600,2590,577
20240912,112400,4137405625,2590,2590,2595,2590,3278
20240912,112300,4128899685,2595,2590,2595,2590,1428
20240912,112200,4125201065,2585,2585,2595,2585,1779
20240912,112100,4120597020,2585,2595,2595,2585,37782
20240912,112000,4022821480,2595,2595,2600,2590,9911
20240912,111900,3997104335,2595,2595,2600,2595,2323
20240912,111800,3991076090,2600,2600,2600,2600,30
20240912,111700,3990998090,2600,2600,2600,2595,2350
20240912,111600,3984890835,2600,2595,2600,2595,1060
20240912,111500,3982138145,2600,2600,2600,2595,2691
20240912,111400,3975150325,2600,2600,2600,2600,7528
20240912,111300,3955577525,2605,2600,2605,2600,2324
20240912,111200,3949532255,2605,2610,2610,2605,2459
20240912,111100,3943125560,2610,2610,2610,2610,100
20240912,111000,3942864560,2610,2605,2610,2605,4800
20240912,110900,3930360555,2610,2610,2610,2610,13
20240912,110800,3930326625,2605,2610,2610,2605,830
20240912,110700,3928160520,2610,2605,2610,2605,1746
20240912,110600,3923609550,2610,2615,2615,2610,219
20240912,110500,3923037890,2615,2600,2615,2600,835
20240912,110400,3920861590,2600,2600,2605,2600,1091
20240912,110300,3918024635,2600,2615,2615,2600,4338
20240912,110200,3906720675,2605,2615,2615,2605,701
20240912,110100,3904891595,2615,2610,2620,2610,940
20240912,110000,3902435445,2610,2620,2620,2610,1422
20240912,105900,3898721515,2620,2620,2625,2620,4657
20240912,105800,3886519730,2610,2610,2625,2610,622
20240912,105700,3884896265,2625,2620,2625,2615,12697
20240912,105600,3851628365,2610,2615,2620,2610,4010
20240912,105500,3841124675,2620,2610,2620,2610,7713
20240912,105400,3820948685,2610,2610,2610,2610,1996
20240912,105300,3815739125,2610,2620,2620,2610,746
20240912,105200,3813790705,2620,2615,2620,2615,1098
20240912,105100,3810916080,2615,2610,2615,2610,2196
20240912,105000,3805175490,2615,2605,2615,2605,1711
20240912,104900,3800716300,2615,2605,2615,2600,9628
20240912,104800,3775655630,2605,2605,2610,2600,1730
20240912,104700,3771156635,2610,2610,2610,2605,377
20240912,104600,3770173165,2610,2610,2610,2600,5895
20240912,104500,3754808420,2610,2615,2620,2610,1165
20240912,104400,3751767100,2620,2620,2620,2605,356
20240912,104300,3750838355,2620,2610,2620,2610,217
20240912,104200,3750271935,2610,2605,2620,2605,79
20240912,104100,3750065285,2625,2605,2625,2605,9295
20240912,104000,3725756100,2605,2600,2620,2600,11659
20240912,103900,3695307870,2600,2610,2610,2600,815
20240912,103800,3693185175,2610,2610,2610,2610,17
20240912,103700,3693140805,2610,2600,2610,2595,2391
20240912,103600,3686915140,2605,2600,2605,2590,13327
20240912,103500,3652343345,2590,2605,2605,2580,13389
20240912,103400,3617673040,2605,2600,2605,2590,8914
20240912,103300,3594558065,2605,2605,2605,2600,980
20240912,103200,3592006455,2605,2605,2605,2590,2047
20240912,103100,3586685830,2605,2600,2605,2580,73928
20240912,103000,3395624920,2600,2600,2610,2600,14460
20240912,102900,3358022825,2605,2610,2610,2605,1989
20240912,102800,3352839875,2615,2600,2620,2595,4017
20240912,102700,3342362760,2600,2615,2620,2600,13597
20240912,102600,3306933460,2620,2615,2620,2615,2600
20240912,102500,3300133960,2615,2620,2620,2615,3911
20240912,102400,3289892285,2620,2625,2625,2620,8640
20240912,102300,3267255175,2620,2630,2630,2620,4946
20240912,102200,3254292790,2625,2625,2625,2625,1324
20240912,102100,3250817290,2625,2625,2630,2625,4270
20240912,102000,3239608525,2625,2630,2630,2625,6298
20240912,101900,3223072715,2630,2625,2630,2625,1085
20240912,101800,3220220165,2625,2630,2635,2625,2462
20240912,101700,3213745875,2635,2625,2640,2620,8800
20240912,101600,3190570615,2630,2630,2640,2625,12196
20240912,101500,3158383820,2625,2620,2635,2615,35433
20240912,101400,3065220165,2615,2620,2620,2615,1534
20240912,101300,3061208100,2620,2620,2620,2615,4079
20240912,101200,3050533055,2620,2620,2625,2620,2148
20240912,101100,3044904295,2620,2620,2620,2615,2632
20240912,101000,3038015885,2615,2630,2635,2615,24689
20240912,100900,2973262345,2630,2630,2635,2630,9884
20240912,100800,2947249410,2630,2635,2635,2630,3494
20240912,100700,2938057620,2635,2635,2640,2630,3892
20240912,100600,2927802390,2635,2635,2640,2630,5896
20240912,100500,2912267080,2635,2635,2640,2630,12899
20240912,100400,2878268520,2630,2630,2640,2625,17817
20240912,100300,2831395420,2625,2630,2630,2625,3338
20240912,100200,2822631605,2630,2635,2640,2625,7077
20240912,100100,2804004350,2635,2630,2640,2630,19604
20240912,100000,2752380975,2630,2630,2640,2625,33515
20240912,095900,2664167015,2630,2620,2630,2620,10631
20240912,095800,2636225605,2620,2625,2625,2615,2214
20240912,095700,2630422960,2630,2610,2630,2610,21361
20240912,095600,2574368695,2610,2625,2625,2610,7484
20240912,095500,2554800565,2620,2610,2620,2610,25596
20240912,095400,2487893885,2605,2605,2605,2605,3381
20240912,095300,2479086380,2605,2600,2605,2595,7209
20240912,095200,2460335495,2600,2605,2605,2600,6206
20240912,095100,2444173735,2600,2600,2605,2600,3713
20240912,095000,2434502130,2605,2605,2605,2600,1851
20240912,094900,2429687175,2605,2610,2610,2605,6069
20240912,094800,2413877170,2605,2615,2615,2605,10847
20240912,094700,2385586395,2615,2610,2615,2610,9789
20240912,094600,2359994160,2610,2610,2615,2610,7416
20240912,094500,2340630545,2610,2615,2615,2610,1660
20240912,094400,2336292625,2615,2615,2620,2610,5975
20240912,094300,2320683015,2610,2620,2625,2610,14898
20240912,094200,2281681790,2625,2620,2625,2605,15887
20240912,094100,2240118125,2620,2620,2625,2620,39731
20240912,094000,2136022880,2620,2615,2620,2610,9690
20240912,093900,2110673195,2615,2610,2615,2610,8097
20240912,093800,2089507865,2615,2615,2620,2610,18011
20240912,093700,2042399700,2620,2605,2620,2605,27396
20240912,093600,1970823970,2610,2610,2610,2605,6288
20240912,093500,1954424805,2610,2605,2610,2605,8826
20240912,093400,1931429905,2610,2590,2615,2590,89453
20240912,093300,1698715085,2585,2590,2590,2585,11022
20240912,093200,1670188645,2585,2590,2590,2580,3566
20240912,093100,1660976215,2590,2580,2595,2580,12254
20240912,093000,1629312190,2575,2580,2580,2575,535
20240912,092900,1627934480,2580,2580,2580,2575,9088
20240912,092800,1604488410,2575,2575,2580,2575,9269
20240912,092700,1580618070,2580,2575,2580,2570,4828
20240912,092600,1568186120,2580,2575,2580,2570,3944
20240912,092500,1558036340,2575,2575,2585,2575,13146
20240912,092400,1524159100,2575,2590,2595,2575,33277
20240912,092300,1438223790,2590,2600,2600,2590,28445
20240912,092200,1364425470,2600,2600,2600,2595,5702
20240912,092100,1349608750,2600,2600,2605,2595,9165
20240912,092000,1325802625,2600,2605,2605,2595,13677
20240912,091900,1290240020,2605,2600,2605,2600,20599
20240912,091800,1236606625,2605,2610,2610,2600,24856
20240912,091700,1171938375,2610,2605,2610,2600,24945
20240912,091600,1106981500,2605,2610,2610,2600,22521
20240912,091500,1048322530,2605,2600,2610,2595,19412
20240912,091400,997839845,2600,2590,2600,2585,18196
20240912,091300,950576040,2590,2580,2595,2580,8760
20240912,091200,927888190,2595,2590,2600,2575,18234
20240912,091100,880609040,2575,2575,2590,2565,25431
20240912,091000,814975530,2570,2560,2570,2560,12095
20240912,090900,783970930,2560,2565,2565,2560,14251
20240912,090800,747479205,2565,2585,2585,2565,38689
20240912,090700,647887955,2585,2580,2585,2575,16576
20240912,090600,605079850,2580,2595,2595,2580,11061
20240912,090500,576514970,2595,2570,2600,2565,41848
20240912,090400,468449540,2560,2550,2565,2550,18541
20240912,090300,420984565,2550,2530,2550,2530,16667
20240912,090200,378615115,2540,2550,2570,2535,27158
20240912,090100,309526550,2550,2555,2575,2550,48750
20240912,090000,184833020,2555,2585,2600,2550,59472