stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,211400,556435690,2885,2885,2885,2885,7922
20240912,211300,556435690,2885,2885,2885,2885,0
20240912,211200,556435690,2885,2885,2885,2885,0
20240912,211100,556435690,2885,2885,2885,2885,0
20240912,211000,556435690,2885,2885,2885,2885,0
20240912,210900,556435690,2885,2885,2885,2885,0
20240912,210800,556435690,2885,2885,2885,2885,0
20240912,210700,556435690,2885,2885,2885,2885,0
20240912,210600,556435690,2885,2885,2885,2885,0
20240912,210500,556435690,2885,2885,2885,2885,0
20240912,210400,556435690,2885,2885,2885,2885,0
20240912,210300,556435690,2885,2885,2885,2885,0
20240912,210200,556435690,2885,2885,2885,2885,0
20240912,210100,556435690,2885,2885,2885,2885,0
20240912,210000,556435690,2885,2885,2885,2885,0
20240912,205900,556435690,2885,2885,2885,2885,0
20240912,205800,556435690,2885,2885,2885,2885,0
20240912,205700,556435690,2885,2885,2885,2885,0
20240912,205600,556435690,2885,2885,2885,2885,0
20240912,205500,556435690,2885,2885,2885,2885,0
20240912,205400,556435690,2885,2885,2885,2885,0
20240912,205300,556435690,2885,2885,2885,2885,0
20240912,205200,556435690,2885,2885,2885,2885,0
20240912,205100,556435690,2885,2885,2885,2885,0
20240912,205000,556435690,2885,2885,2885,2885,0
20240912,204900,556435690,2885,2885,2885,2885,0
20240912,204800,556435690,2885,2885,2885,2885,0
20240912,204700,556435690,2885,2885,2885,2885,0
20240912,204600,556435690,2885,2885,2885,2885,0
20240912,204500,556435690,2885,2885,2885,2885,0
20240912,204400,556435690,2885,2885,2885,2885,7922
20240912,204300,556435690,2885,2885,2885,2885,0
20240912,204200,556435690,2885,2885,2885,2885,0
20240912,204100,556435690,2885,2885,2885,2885,0
20240912,204000,556435690,2885,2885,2885,2885,0
20240912,203900,556435690,2885,2885,2885,2885,0
20240912,203800,556435690,2885,2885,2885,2885,0
20240912,203700,556435690,2885,2885,2885,2885,0
20240912,203600,556435690,2885,2885,2885,2885,0
20240912,203500,556435690,2885,2885,2885,2885,0
20240912,203400,556435690,2885,2885,2885,2885,0
20240912,203300,556435690,2885,2885,2885,2885,0
20240912,203200,556435690,2885,2885,2885,2885,0
20240912,203100,556435690,2885,2885,2885,2885,0
20240912,203000,556435690,2885,2885,2885,2885,0
20240912,202900,556435690,2885,2885,2885,2885,0
20240912,202800,556435690,2885,2885,2885,2885,0
20240912,202700,556435690,2885,2885,2885,2885,0
20240912,202600,556435690,2885,2885,2885,2885,0
20240912,202500,556435690,2885,2885,2885,2885,0
20240912,202400,556435690,2885,2885,2885,2885,0
20240912,202300,556435690,2885,2885,2885,2885,0
20240912,202200,556435690,2885,2885,2885,2885,0
20240912,202100,556435690,2885,2885,2885,2885,0
20240912,202000,556435690,2885,2885,2885,2885,0
20240912,201900,556435690,2885,2885,2885,2885,0
20240912,201800,556435690,2885,2885,2885,2885,0
20240912,201700,556435690,2885,2885,2885,2885,0
20240912,201600,556435690,2885,2885,2885,2885,0
20240912,201500,556435690,2885,2885,2885,2885,0
20240912,201400,556435690,2885,2885,2885,2885,7922
20240912,201300,556435690,2885,2885,2885,2885,0
20240912,201200,556435690,2885,2885,2885,2885,0
20240912,201100,556435690,2885,2885,2885,2885,0
20240912,201000,556435690,2885,2885,2885,2885,0
20240912,200900,556435690,2885,2885,2885,2885,0
20240912,200800,556435690,2885,2885,2885,2885,0
20240912,200700,556435690,2885,2885,2885,2885,0
20240912,200600,556435690,2885,2885,2885,2885,0
20240912,200500,556435690,2885,2885,2885,2885,0
20240912,200400,556435690,2885,2885,2885,2885,0
20240912,200300,556435690,2885,2885,2885,2885,0
20240912,200200,556435690,2885,2885,2885,2885,0
20240912,200100,556435690,2885,2885,2885,2885,0
20240912,200000,556435690,2885,2885,2885,2885,0
20240912,195900,556435690,2885,2885,2885,2885,0
20240912,195800,556435690,2885,2885,2885,2885,0
20240912,195700,556435690,2885,2885,2885,2885,0
20240912,195600,556435690,2885,2885,2885,2885,0
20240912,195500,556435690,2885,2885,2885,2885,0
20240912,195400,556435690,2885,2885,2885,2885,0
20240912,195300,556435690,2885,2885,2885,2885,0
20240912,195200,556435690,2885,2885,2885,2885,0
20240912,195100,556435690,2885,2885,2885,2885,0
20240912,195000,556435690,2885,2885,2885,2885,0
20240912,194900,556435690,2885,2885,2885,2885,0
20240912,194800,556435690,2885,2885,2885,2885,0
20240912,194700,556435690,2885,2885,2885,2885,0
20240912,194600,556435690,2885,2885,2885,2885,0
20240912,194500,556435690,2885,2885,2885,2885,0
20240912,194400,556435690,2885,2885,2885,2885,7922
20240912,194300,556435690,2885,2885,2885,2885,0
20240912,194200,556435690,2885,2885,2885,2885,0
20240912,194100,556435690,2885,2885,2885,2885,0
20240912,194000,556435690,2885,2885,2885,2885,0
20240912,193900,556435690,2885,2885,2885,2885,0
20240912,193800,556435690,2885,2885,2885,2885,0
20240912,193700,556435690,2885,2885,2885,2885,0
20240912,193600,556435690,2885,2885,2885,2885,0
20240912,193500,556435690,2885,2885,2885,2885,0
20240912,193400,556435690,2885,2885,2885,2885,0
20240912,193300,556435690,2885,2885,2885,2885,0
20240912,193200,556435690,2885,2885,2885,2885,0
20240912,193100,556435690,2885,2885,2885,2885,0
20240912,193000,556435690,2885,2885,2885,2885,0
20240912,192900,556435690,2885,2885,2885,2885,0
20240912,192800,556435690,2885,2885,2885,2885,0
20240912,192700,556435690,2885,2885,2885,2885,0
20240912,192600,556435690,2885,2885,2885,2885,0
20240912,192500,556435690,2885,2885,2885,2885,0
20240912,192400,556435690,2885,2885,2885,2885,0
20240912,192300,556435690,2885,2885,2885,2885,0
20240912,192200,556435690,2885,2885,2885,2885,0
20240912,192100,556435690,2885,2885,2885,2885,0
20240912,192000,556435690,2885,2885,2885,2885,0
20240912,191900,556435690,2885,2885,2885,2885,0
20240912,191800,556435690,2885,2885,2885,2885,0
20240912,191700,556435690,2885,2885,2885,2885,0
20240912,191600,556435690,2885,2885,2885,2885,0
20240912,191500,556435690,2885,2885,2885,2885,0
20240912,191400,556435690,2885,2885,2885,2885,7922
20240912,191300,556435690,2885,2885,2885,2885,0
20240912,191200,556435690,2885,2885,2885,2885,0
20240912,191100,556435690,2885,2885,2885,2885,0
20240912,191000,556435690,2885,2885,2885,2885,0
20240912,190900,556435690,2885,2885,2885,2885,0
20240912,190800,556435690,2885,2885,2885,2885,0
20240912,190700,556435690,2885,2885,2885,2885,0
20240912,190600,556435690,2885,2885,2885,2885,0
20240912,190500,556435690,2885,2885,2885,2885,0
20240912,190400,556435690,2885,2885,2885,2885,0
20240912,190300,556435690,2885,2885,2885,2885,0
20240912,190200,556435690,2885,2885,2885,2885,0
20240912,190100,556435690,2885,2885,2885,2885,0
20240912,190000,556435690,2885,2885,2885,2885,0
20240912,185900,556435690,2885,2885,2885,2885,0
20240912,185800,556435690,2885,2885,2885,2885,0
20240912,185700,556435690,2885,2885,2885,2885,0
20240912,185600,556435690,2885,2885,2885,2885,0
20240912,185500,556435690,2885,2885,2885,2885,0
20240912,185400,556435690,2885,2885,2885,2885,0
20240912,185300,556435690,2885,2885,2885,2885,0
20240912,185200,556435690,2885,2885,2885,2885,0
20240912,185100,556435690,2885,2885,2885,2885,0
20240912,185000,556435690,2885,2885,2885,2885,0
20240912,184900,556435690,2885,2885,2885,2885,0
20240912,184800,556435690,2885,2885,2885,2885,0
20240912,184700,556435690,2885,2885,2885,2885,0
20240912,184600,556435690,2885,2885,2885,2885,0
20240912,184500,556435690,2885,2885,2885,2885,0
20240912,184400,556435690,2885,2885,2885,2885,7922
20240912,184300,556435690,2885,2885,2885,2885,0
20240912,184200,556435690,2885,2885,2885,2885,0
20240912,184100,556435690,2885,2885,2885,2885,0
20240912,184000,556435690,2885,2885,2885,2885,0
20240912,183900,556435690,2885,2885,2885,2885,0
20240912,183800,556435690,2885,2885,2885,2885,0
20240912,183700,556435690,2885,2885,2885,2885,0
20240912,183600,556435690,2885,2885,2885,2885,0
20240912,183500,556435690,2885,2885,2885,2885,0
20240912,183400,556435690,2885,2885,2885,2885,0
20240912,183300,556435690,2885,2885,2885,2885,0
20240912,183200,556435690,2885,2885,2885,2885,0
20240912,183100,556435690,2885,2885,2885,2885,0
20240912,183000,556435690,2885,2885,2885,2885,0
20240912,182900,556435690,2885,2885,2885,2885,0
20240912,182800,556435690,2885,2885,2885,2885,0
20240912,182700,556435690,2885,2885,2885,2885,0
20240912,182600,556435690,2885,2885,2885,2885,0
20240912,182500,556435690,2885,2885,2885,2885,0
20240912,182400,556435690,2885,2885,2885,2885,0
20240912,182300,556435690,2885,2885,2885,2885,0
20240912,182200,556435690,2885,2885,2885,2885,0
20240912,182100,556435690,2885,2885,2885,2885,0
20240912,182000,556435690,2885,2885,2885,2885,0
20240912,181900,556435690,2885,2885,2885,2885,0
20240912,181800,556435690,2885,2885,2885,2885,0
20240912,181700,556435690,2885,2885,2885,2885,0
20240912,181600,556435690,2885,2885,2885,2885,0
20240912,181500,556435690,2885,2885,2885,2885,0
20240912,181400,556435690,2885,2885,2885,2885,7922
20240912,181300,556435690,2885,2885,2885,2885,0
20240912,181200,556435690,2885,2885,2885,2885,0
20240912,181100,556435690,2885,2885,2885,2885,0
20240912,181000,556435690,2885,2885,2885,2885,0
20240912,180900,556435690,2885,2885,2885,2885,0
20240912,180800,556435690,2885,2885,2885,2885,0
20240912,180700,556435690,2885,2885,2885,2885,0
20240912,180600,556435690,2885,2885,2885,2885,0
20240912,180500,556435690,2885,2885,2885,2885,0
20240912,180400,556435690,2885,2885,2885,2885,0
20240912,180300,556435690,2885,2885,2885,2885,0
20240912,180200,556435690,2885,2885,2885,2885,0
20240912,180100,556435690,2885,2885,2885,2885,0
20240912,180000,556435690,2885,2885,2885,2885,0
20240912,175900,556435690,2885,2885,2885,2885,0
20240912,175800,556435690,2885,2885,2885,2885,0
20240912,175700,556435690,2885,2885,2885,2885,0
20240912,175600,556435690,2885,2885,2885,2885,0
20240912,175500,556435690,2885,2885,2885,2885,0
20240912,175400,556435690,2885,2885,2885,2885,0
20240912,175300,556435690,2885,2885,2885,2885,0
20240912,175200,556435690,2885,2885,2885,2885,0
20240912,175100,556435690,2885,2885,2885,2885,0
20240912,175000,556435690,2885,2885,2885,2885,0
20240912,174900,556435690,2885,2885,2885,2885,0
20240912,174800,556435690,2885,2885,2885,2885,0
20240912,174700,556435690,2885,2885,2885,2885,0
20240912,174600,556435690,2885,2885,2885,2885,0
20240912,174500,556435690,2885,2885,2885,2885,0
20240912,174400,556435690,2885,2885,2885,2885,7922
20240912,174300,556435690,2885,2885,2885,2885,0
20240912,174200,556435690,2885,2885,2885,2885,0
20240912,174100,556435690,2885,2885,2885,2885,0
20240912,174000,556435690,2885,2885,2885,2885,0
20240912,173900,556435690,2885,2885,2885,2885,0
20240912,173800,556435690,2885,2885,2885,2885,0
20240912,173700,556435690,2885,2885,2885,2885,0
20240912,173600,556435690,2885,2885,2885,2885,0
20240912,173500,556435690,2885,2885,2885,2885,0
20240912,173400,556435690,2885,2885,2885,2885,0
20240912,173300,556435690,2885,2885,2885,2885,0
20240912,173200,556435690,2885,2885,2885,2885,0
20240912,173100,556435690,2885,2885,2885,2885,0
20240912,173000,556435690,2885,2885,2885,2885,0
20240912,172900,556435690,2885,2885,2885,2885,0
20240912,172800,556435690,2885,2885,2885,2885,0
20240912,172700,556435690,2885,2885,2885,2885,0
20240912,172600,556435690,2885,2885,2885,2885,0
20240912,172500,556435690,2885,2885,2885,2885,0
20240912,172400,556435690,2885,2885,2885,2885,0
20240912,172300,556435690,2885,2885,2885,2885,0
20240912,172200,556435690,2885,2885,2885,2885,0
20240912,172100,556435690,2885,2885,2885,2885,0
20240912,172000,556435690,2885,2885,2885,2885,0
20240912,171900,556435690,2885,2885,2885,2885,0
20240912,171800,556435690,2885,2885,2885,2885,0
20240912,171700,556435690,2885,2885,2885,2885,0
20240912,171600,556435690,2885,2885,2885,2885,0
20240912,171500,556435690,2885,2885,2885,2885,0
20240912,171400,556435690,2885,2885,2885,2885,7922
20240912,171300,556435690,2885,2885,2885,2885,0
20240912,171200,556435690,2885,2885,2885,2885,0
20240912,171100,556435690,2885,2885,2885,2885,0
20240912,171000,556435690,2885,2885,2885,2885,0
20240912,170900,556435690,2885,2885,2885,2885,0
20240912,170800,556435690,2885,2885,2885,2885,0
20240912,170700,556435690,2885,2885,2885,2885,0
20240912,170600,556435690,2885,2885,2885,2885,0
20240912,170500,556435690,2885,2885,2885,2885,0
20240912,170400,556435690,2885,2885,2885,2885,0
20240912,170300,556435690,2885,2885,2885,2885,0
20240912,170200,556435690,2885,2885,2885,2885,0
20240912,170100,556435690,2885,2885,2885,2885,0
20240912,170000,556435690,2885,2885,2885,2885,0
20240912,165900,556435690,2885,2885,2885,2885,0
20240912,165800,556435690,2885,2885,2885,2885,0
20240912,165700,556435690,2885,2885,2885,2885,0
20240912,165600,556435690,2885,2885,2885,2885,0
20240912,165500,556435690,2885,2885,2885,2885,0
20240912,165400,556435690,2885,2885,2885,2885,0
20240912,165300,556435690,2885,2885,2885,2885,0
20240912,165200,556435690,2885,2885,2885,2885,0
20240912,165100,556435690,2885,2885,2885,2885,0
20240912,165000,556435690,2885,2885,2885,2885,0
20240912,164900,556435690,2885,2885,2885,2885,0
20240912,164800,556435690,2885,2885,2885,2885,0
20240912,164700,556435690,2885,2885,2885,2885,0
20240912,164600,556435690,2885,2885,2885,2885,0
20240912,164500,556435690,2885,2885,2885,2885,0
20240912,164400,556435690,2885,2885,2885,2885,7922
20240912,164300,556435690,2885,2885,2885,2885,0
20240912,164200,556435690,2885,2885,2885,2885,0
20240912,164100,556435690,2885,2885,2885,2885,0
20240912,164000,556435690,2885,2885,2885,2885,0
20240912,163900,556435690,2885,2885,2885,2885,0
20240912,163800,556435690,2885,2885,2885,2885,0
20240912,163700,556435690,2885,2885,2885,2885,0
20240912,163600,556435690,2885,2885,2885,2885,0
20240912,163500,556435690,2885,2885,2885,2885,0
20240912,163400,556435690,2885,2885,2885,2885,0
20240912,163300,556435690,2885,2885,2885,2885,0
20240912,163200,556435690,2885,2885,2885,2885,0
20240912,163100,556435690,2885,2885,2885,2885,0
20240912,163000,556435690,2885,2885,2885,2885,0
20240912,162900,556435690,2885,2885,2885,2885,0
20240912,162800,556435690,2885,2885,2885,2885,0
20240912,162700,556435690,2885,2885,2885,2885,0
20240912,162600,556435690,2885,2885,2885,2885,0
20240912,162500,556435690,2885,2885,2885,2885,0
20240912,162400,556435690,2885,2885,2885,2885,0
20240912,162300,556435690,2885,2885,2885,2885,0
20240912,162200,556435690,2885,2885,2885,2885,0
20240912,162100,556435690,2885,2885,2885,2885,0
20240912,162000,556435690,2885,2885,2885,2885,0
20240912,161900,556435690,2885,2885,2885,2885,0
20240912,161800,556435690,2885,2885,2885,2885,0
20240912,161700,556435690,2885,2885,2885,2885,0
20240912,161600,556435690,2885,2885,2885,2885,0
20240912,161500,556435690,2885,2885,2885,2885,0
20240912,161400,556435690,2885,2885,2885,2885,7922
20240912,161300,556435690,2885,2885,2885,2885,0
20240912,161200,556435690,2885,2885,2885,2885,0
20240912,161100,556435690,2885,2885,2885,2885,0
20240912,161000,556435690,2885,2885,2885,2885,0
20240912,160900,556435690,2885,2885,2885,2885,0
20240912,160800,556435690,2885,2885,2885,2885,0
20240912,160700,556435690,2885,2885,2885,2885,0
20240912,160600,556435690,2885,2885,2885,2885,0
20240912,160500,556435690,2885,2885,2885,2885,0
20240912,160400,556435690,2885,2885,2885,2885,0
20240912,160300,556435690,2885,2885,2885,2885,0
20240912,160200,556435690,2885,2885,2885,2885,0
20240912,160100,556435690,2885,2885,2885,2885,0
20240912,160000,556435690,2885,2885,2885,2885,0
20240912,155900,556435690,2885,2885,2885,2885,0
20240912,155800,556435690,2885,2885,2885,2885,0
20240912,155700,556435690,2885,2885,2885,2885,0
20240912,155600,556435690,2885,2885,2885,2885,0
20240912,155500,556435690,2885,2885,2885,2885,0
20240912,155400,556435690,2885,2885,2885,2885,0
20240912,155300,556435690,2885,2885,2885,2885,0
20240912,155200,556435690,2885,2885,2885,2885,0
20240912,155100,556435690,2885,2885,2885,2885,0
20240912,155000,556435690,2885,2885,2885,2885,0
20240912,154900,556435690,2885,2885,2885,2885,0
20240912,154800,556435690,2885,2885,2885,2885,0
20240912,154700,556435690,2885,2885,2885,2885,0
20240912,154600,556435690,2885,2885,2885,2885,0
20240912,154500,556435690,2885,2885,2885,2885,0
20240912,154400,556435690,2885,2885,2885,2885,7922
20240912,154300,556435690,2885,2885,2885,2885,0
20240912,154200,556435690,2885,2885,2885,2885,0
20240912,154100,556435690,2885,2885,2885,2885,0
20240912,154000,556435690,2885,2885,2885,2885,0
20240912,153900,556435690,2885,2885,2885,2885,0
20240912,153800,556435690,2885,2885,2885,2885,0
20240912,153700,556435690,2885,2885,2885,2885,0
20240912,153600,556435690,2885,2885,2885,2885,0
20240912,153500,556435690,2885,2885,2885,2885,0
20240912,153400,556435690,2885,2885,2885,2885,0
20240912,153300,556435690,2885,2885,2885,2885,0
20240912,153200,556435690,2885,2885,2885,2885,0
20240912,153100,556435690,2885,2885,2885,2885,0
20240912,153000,556435690,2885,2885,2885,2885,7922
20240912,152900,533580720,2900,2900,2900,2900,0
20240912,152800,533580720,2900,2900,2900,2900,0
20240912,152700,533580720,2900,2900,2900,2900,0
20240912,152600,533580720,2900,2900,2900,2900,0
20240912,152500,533580720,2900,2900,2900,2900,0
20240912,152400,533580720,2900,2900,2900,2900,0
20240912,152300,533580720,2900,2900,2900,2900,0
20240912,152200,533580720,2900,2900,2900,2900,0
20240912,152100,533580720,2900,2900,2900,2900,0
20240912,152000,533580720,2900,2900,2900,2900,0
20240912,151900,533580720,2900,2930,2935,2885,19922
20240912,151800,475630070,2930,2935,2935,2930,2580
20240912,151700,468058135,2935,2940,2955,2930,1157
20240912,151600,464664650,2945,2940,2945,2940,1251
20240912,151500,460981460,2940,2950,2950,2940,806
20240912,151400,458610070,2950,2950,2950,2950,50
20240912,151300,458462570,2950,2955,2955,2950,729
20240912,151200,456312000,2955,2955,2955,2955,0
20240912,151100,456312000,2955,2955,2955,2955,1
20240912,151000,456309045,2960,2960,2960,2960,2
20240912,150900,456303125,2970,2970,2970,2970,0
20240912,150800,456303125,2970,2970,2970,2970,8
20240912,150700,456279365,2975,2960,2975,2960,1503
20240912,150600,451807985,2960,2960,2960,2960,1
20240912,150500,451805025,2980,2980,2980,2980,0
20240912,150400,451805025,2980,2980,2980,2980,0
20240912,150300,451805025,2980,2980,2980,2980,0
20240912,150200,451805025,2980,2980,2980,2980,1408
20240912,150100,447609185,3000,3000,3000,3000,0
20240912,150000,447609185,3000,3000,3000,3000,0
20240912,145900,447609185,3000,2965,3000,2965,3753
20240912,145800,436424750,2945,2945,2945,2945,500
20240912,145700,434952250,2945,2945,2945,2945,0
20240912,145600,434952250,2945,2945,2945,2945,0
20240912,145500,434952250,2945,2945,2945,2945,20
20240912,145400,434893350,2945,2945,2945,2945,0
20240912,145300,434893350,2945,2945,2945,2945,0
20240912,145200,434893350,2945,2945,2945,2945,1
20240912,145100,434890405,2970,2970,2970,2970,100
20240912,145000,434593405,2960,2940,2960,2940,1196
20240912,144900,431065560,2920,2920,2920,2920,1
20240912,144800,431062640,2920,2920,2920,2920,0
20240912,144700,431062640,2920,2920,2920,2920,0
20240912,144600,431062640,2920,2920,2920,2920,0
20240912,144500,431062640,2920,2925,2925,2920,350
20240912,144400,430040140,2935,2935,2935,2935,0
20240912,144300,430040140,2935,2935,2935,2935,0
20240912,144200,430040140,2935,2935,2935,2935,0
20240912,144100,430040140,2935,2920,2935,2905,324
20240912,144000,429094730,2910,2915,2915,2910,200
20240912,143900,428512540,2915,2910,2940,2910,1780
20240912,143800,423289720,2910,2910,2910,2910,300
20240912,143700,422416720,2905,2910,2910,2905,200
20240912,143600,421835665,2910,2910,2910,2910,215
20240912,143500,421210015,2905,2905,2905,2905,0
20240912,143400,421210015,2905,2925,2925,2905,3
20240912,143300,421201260,2905,2905,2905,2905,0
20240912,143200,421201260,2905,2905,2905,2905,0
20240912,143100,421201260,2905,2905,2905,2905,1
20240912,143000,421198355,2920,2920,2920,2920,0
20240912,142900,421198355,2920,2920,2920,2920,0
20240912,142800,421198355,2920,2920,2920,2920,82
20240912,142700,420958915,2905,2905,2905,2905,18
20240912,142600,420906625,2905,2905,2905,2905,0
20240912,142500,420906625,2905,2905,2905,2905,0
20240912,142400,420906625,2905,2905,2905,2905,39
20240912,142300,420793330,2905,2905,2905,2905,1
20240912,142200,420790425,2905,2905,2905,2905,0
20240912,142100,420790425,2905,2905,2905,2905,766
20240912,142000,418565195,2900,2920,2920,2900,500
20240912,141900,417112130,2920,2920,2920,2920,0
20240912,141800,417112130,2920,2920,2920,2920,70
20240912,141700,416907730,2920,2920,2920,2920,3
20240912,141600,416898970,2940,2940,2940,2940,29
20240912,141500,416813710,2940,2940,2940,2940,22
20240912,141400,416749030,2940,2940,2940,2940,2
20240912,141300,416743150,2940,2940,2940,2940,23
20240912,141200,416675530,2945,2940,2945,2940,40
20240912,141100,416557925,2905,2905,2905,2905,0
20240912,141000,416557925,2905,2905,2905,2905,0
20240912,140900,416557925,2905,2950,2950,2890,1014
20240912,140800,413610630,2960,2960,2960,2960,5
20240912,140700,413595830,2960,2960,2960,2960,3
20240912,140600,413586950,2960,2960,2960,2960,0
20240912,140500,413586950,2960,2960,2960,2960,0
20240912,140400,413586950,2960,2960,2960,2960,0
20240912,140300,413586950,2960,2960,2960,2960,0
20240912,140200,413586950,2960,2960,2960,2960,0
20240912,140100,413586950,2960,2960,2960,2960,0
20240912,140000,413586950,2960,2960,2960,2960,0
20240912,135900,413586950,2960,2960,2960,2960,0
20240912,135800,413586950,2960,2930,2960,2920,1955
20240912,135700,407817040,2950,2945,2950,2945,871
20240912,135600,405247840,2945,2945,2945,2945,2
20240912,135500,405241950,2945,2945,2945,2945,0
20240912,135400,405241950,2945,2945,2945,2945,0
20240912,135300,405241950,2945,2945,2945,2945,0
20240912,135200,405241950,2945,2945,2945,2945,0
20240912,135100,405241950,2945,2945,2945,2945,0
20240912,135000,405241950,2945,2945,2945,2945,0
20240912,134900,405241950,2945,2945,2945,2945,613
20240912,134800,403436665,2920,2930,2930,2920,204
20240912,134700,402840920,2930,2930,2930,2930,45
20240912,134600,402709070,2940,2940,2940,2940,4
20240912,134500,402697310,2940,2940,2940,2940,0
20240912,134400,402697310,2940,2935,2940,2935,292
20240912,134300,401839045,2945,2945,2945,2945,3
20240912,134200,401830210,2945,2935,2945,2935,147
20240912,134100,401397770,2935,2915,2935,2915,512
20240912,134000,399897440,2900,2900,2900,2900,0
20240912,133900,399897440,2900,2900,2900,2900,0
20240912,133800,399897440,2900,2900,2900,2900,0
20240912,133700,399897440,2900,2900,2900,2900,0
20240912,133600,399897440,2900,2900,2900,2900,0
20240912,133500,399897440,2900,2900,2900,2900,0
20240912,133400,399897440,2900,2895,2900,2895,432
20240912,133300,398645800,2890,2895,2895,2890,592
20240912,133200,396934870,2895,2895,2895,2895,0
20240912,133100,396934870,2895,2930,2930,2895,3343
20240912,133000,387193850,2925,2950,2950,2915,3157
20240912,132900,377959685,2950,2950,2950,2950,0
20240912,132800,377959685,2950,2965,2965,2950,1000
20240912,132700,375006445,2960,2960,2960,2960,0
20240912,132600,375006445,2960,2960,2960,2960,0
20240912,132500,375006445,2960,2960,2960,2960,0
20240912,132400,375006445,2960,2970,2970,2960,1500
20240912,132300,370557560,2970,2970,2970,2970,0
20240912,132200,370557560,2970,2980,2980,2970,2
20240912,132100,370551610,2980,2980,2980,2980,0
20240912,132000,370551610,2980,2980,2980,2980,50
20240912,131900,370402610,2970,2970,2970,2970,0
20240912,131800,370402610,2970,2980,2980,2970,5
20240912,131700,370387725,2965,2965,2965,2965,0
20240912,131600,370387725,2965,2965,2965,2965,0
20240912,131500,370387725,2965,2965,2965,2965,0
20240912,131400,370387725,2965,2965,2965,2965,0
20240912,131300,370387725,2965,2980,2980,2965,2
20240912,131200,370381780,2980,2980,2980,2980,0
20240912,131100,370381780,2980,2980,2980,2980,0
20240912,131000,370381780,2980,2980,2980,2980,102
20240912,130900,370077820,2980,2965,2980,2965,7
20240912,130800,370057020,2980,2980,2980,2980,0
20240912,130700,370057020,2980,2980,2980,2980,0
20240912,130600,370057020,2980,2965,2980,2965,8
20240912,130500,370033240,2965,2975,2975,2965,277
20240912,130400,369209305,2975,2975,2975,2975,1
20240912,130300,369206330,2970,2970,2970,2970,574
20240912,130200,367501550,2965,2965,2965,2965,0
20240912,130100,367501550,2965,2965,2965,2965,0
20240912,130000,367501550,2965,2965,2965,2965,0
20240912,125900,367501550,2965,2965,2965,2965,0
20240912,125800,367501550,2965,2965,2965,2965,0
20240912,125700,367501550,2965,2965,2965,2965,0
20240912,125600,367501550,2965,2965,2965,2965,0
20240912,125500,367501550,2965,2965,2965,2965,0
20240912,125400,367501550,2965,2965,2965,2965,0
20240912,125300,367501550,2965,2965,2965,2965,0
20240912,125200,367501550,2965,2965,2965,2965,0
20240912,125100,367501550,2965,2965,2965,2965,0
20240912,125000,367501550,2965,2965,2965,2965,50
20240912,124900,367353300,2965,2955,2965,2955,1500
20240912,124800,362910800,2960,2965,2965,2960,19
20240912,124700,362854550,2970,2970,2970,2970,28
20240912,124600,362771390,2970,2970,2970,2970,0
20240912,124500,362771390,2970,2970,2970,2970,0
20240912,124400,362771390,2970,2970,2970,2970,0
20240912,124300,362771390,2970,2970,2970,2970,0
20240912,124200,362771390,2970,3000,3000,2970,2
20240912,124100,362765420,3000,2990,3000,2980,521
20240912,124000,361204365,2990,2970,2990,2970,295
20240912,123900,360323315,2970,2970,2970,2970,0
20240912,123800,360323315,2970,2970,2975,2970,935
20240912,123700,357546315,2970,2990,2990,2970,5
20240912,123600,357531385,2970,2970,2970,2970,0
20240912,123500,357531385,2970,2970,2970,2970,1
20240912,123400,357528415,2970,2975,2975,2970,32
20240912,123300,357433250,2975,2975,2995,2970,533
20240912,123200,355837885,2980,2980,2980,2980,1080
20240912,123100,352619485,2995,2980,2995,2980,2166
20240912,123000,346147395,2990,2980,2990,2980,1000
20240912,122900,343160605,2980,2970,2980,2970,1963
20240912,122800,337316620,2970,2950,2970,2950,655
20240912,122700,335384290,2950,2950,2950,2950,0
20240912,122600,335384290,2950,2950,2950,2950,9
20240912,122500,335357740,2950,2925,2950,2925,5488
20240912,122400,319203045,2920,2915,2920,2915,1778
20240912,122300,314015755,2910,2910,2910,2910,100
20240912,122200,313724755,2905,2905,2905,2905,11
20240912,122100,313692800,2905,2900,2905,2900,207
20240912,122000,313092305,2905,2905,2905,2905,0
20240912,121900,313092305,2905,2905,2905,2905,0
20240912,121800,313092305,2905,2905,2905,2905,2
20240912,121700,313086495,2910,2910,2910,2910,0
20240912,121600,313086495,2910,2910,2910,2910,400
20240912,121500,311922495,2910,2910,2910,2910,1
20240912,121400,311919585,2890,2890,2890,2870,5168
20240912,121300,297066915,2925,2905,2925,2870,10001
20240912,121200,268292535,2900,2900,2900,2900,0
20240912,121100,268292535,2900,2900,2900,2900,0
20240912,121000,268292535,2900,2900,2900,2900,0
20240912,120900,268292535,2900,2900,2900,2900,0
20240912,120800,268292535,2900,2900,2900,2900,0
20240912,120700,268292535,2900,2900,2900,2900,0
20240912,120600,268292535,2900,2900,2900,2900,0
20240912,120500,268292535,2900,2900,2900,2900,658
20240912,120400,266384335,2900,2900,2900,2900,0
20240912,120300,266384335,2900,2900,2900,2900,0
20240912,120200,266384335,2900,2925,2925,2900,3
20240912,120100,266375585,2900,2900,2900,2900,0
20240912,120000,266375585,2900,2900,2900,2900,0
20240912,115900,266375585,2900,2900,2900,2900,0
20240912,115800,266375585,2900,2900,2900,2900,0
20240912,115700,266375585,2900,2900,2900,2900,0
20240912,115600,266375585,2900,2905,2905,2900,2212
20240912,115500,259959710,2905,2905,2905,2905,0
20240912,115400,259959710,2905,2905,2905,2905,0
20240912,115300,259959710,2905,2905,2905,2905,61
20240912,115200,259782505,2905,2935,2935,2905,3
20240912,115100,259773760,2935,2925,2935,2900,1331
20240912,115000,255891435,2925,2925,2925,2925,96
20240912,114900,255610635,2925,2925,2925,2925,0
20240912,114800,255610635,2925,2925,2925,2925,0
20240912,114700,255610635,2925,2925,2925,2925,0
20240912,114600,255610635,2925,2925,2925,2925,0
20240912,114500,255610635,2925,2925,2925,2925,0
20240912,114400,255610635,2925,2925,2925,2925,0
20240912,114300,255610635,2925,2925,2925,2925,0
20240912,114200,255610635,2925,2925,2925,2925,0
20240912,114100,255610635,2925,2925,2925,2925,0
20240912,114000,255610635,2925,2925,2925,2925,0
20240912,113900,255610635,2925,2925,2925,2925,115
20240912,113800,255274260,2925,2925,2925,2925,0
20240912,113700,255274260,2925,2925,2925,2925,0
20240912,113600,255274260,2925,2945,2945,2925,2
20240912,113500,255268390,2945,2945,2945,2945,0
20240912,113400,255268390,2945,2925,2945,2925,5
20240912,113300,255253685,2925,2925,2925,2925,3
20240912,113200,255244910,2945,2945,2945,2945,0
20240912,113100,255244910,2945,2945,2945,2945,0
20240912,113000,255244910,2945,2945,2945,2945,4
20240912,112900,255233130,2945,2945,2945,2945,11
20240912,112800,255200735,2945,2935,2945,2935,611
20240912,112700,253401810,2935,2915,2935,2915,4688
20240912,112600,239701530,2900,2900,2900,2900,0
20240912,112500,239701530,2900,2915,2915,2900,739
20240912,112400,237558415,2900,2900,2900,2900,0
20240912,112300,237558415,2900,2900,2900,2900,0
20240912,112200,237558415,2900,2900,2900,2900,0
20240912,112100,237558415,2900,2900,2900,2900,0
20240912,112000,237558415,2900,2900,2900,2900,0
20240912,111900,237558415,2900,2900,2900,2900,0
20240912,111800,237558415,2900,2900,2900,2900,0
20240912,111700,237558415,2900,2900,2900,2900,0
20240912,111600,237558415,2900,2900,2900,2900,0
20240912,111500,237558415,2900,2900,2900,2900,0
20240912,111400,237558415,2900,2900,2900,2900,1080
20240912,111300,234426415,2905,2910,2910,2905,1661
20240912,111200,229598860,2910,2910,2910,2910,0
20240912,111100,229598860,2910,2910,2910,2910,0
20240912,111000,229598860,2910,2910,2910,2910,0
20240912,110900,229598860,2910,2915,2915,2910,270
20240912,110800,228813155,2920,2920,2920,2920,0
20240912,110700,228813155,2920,2920,2920,2920,0
20240912,110600,228813155,2920,2920,2920,2920,1
20240912,110500,228810235,2920,2920,2920,2920,20
20240912,110400,228751835,2910,2910,2910,2910,0
20240912,110300,228751835,2910,2910,2910,2910,50
20240912,110200,228606335,2910,2910,2910,2910,0
20240912,110100,228606335,2910,2910,2910,2910,200
20240912,110000,228024335,2910,2910,2910,2910,191
20240912,105900,227468525,2910,2910,2910,2910,1
20240912,105800,227465615,2920,2915,2920,2915,178
20240912,105700,226946240,2920,2920,2920,2920,87
20240912,105600,226692200,2925,2925,2925,2925,4
20240912,105500,226680500,2920,2920,2920,2920,293
20240912,105400,225824940,2925,2925,2925,2925,54
20240912,105300,225666990,2920,2920,2920,2920,93
20240912,105200,225395430,2925,2925,2925,2925,0
20240912,105100,225395430,2925,2925,2925,2925,148
20240912,105000,224962530,2925,2925,2925,2925,0
20240912,104900,224962530,2925,2925,2925,2925,0
20240912,104800,224962530,2925,2935,2935,2925,12
20240912,104700,224927325,2935,2930,2935,2930,38
20240912,104600,224815820,2925,2925,2925,2925,0
20240912,104500,224815820,2925,2925,2925,2925,150
20240912,104400,224377070,2925,2930,2930,2925,4
20240912,104300,224365355,2930,2930,2930,2930,0
20240912,104200,224365355,2930,2930,2930,2930,7
20240912,104100,224344845,2925,2925,2925,2925,30
20240912,104000,224257095,2925,2925,2925,2925,0
20240912,103900,224257095,2925,2930,2930,2925,41
20240912,103800,224136970,2930,2930,2930,2930,0
20240912,103700,224136970,2930,2930,2930,2930,0
20240912,103600,224136970,2930,2940,2940,2930,2
20240912,103500,224131100,2935,2935,2935,2935,51
20240912,103400,223981415,2935,2940,2940,2935,116
20240912,103300,223640570,2935,2940,2940,2935,3
20240912,103200,223631755,2940,2940,2940,2935,14
20240912,103100,223590600,2940,2925,2940,2925,910
20240912,103000,220923605,2910,2910,2910,2910,0
20240912,102900,220923605,2910,2910,2910,2910,90
20240912,102800,220661705,2910,2910,2910,2910,0
20240912,102700,220661705,2910,2925,2925,2910,3
20240912,102600,220652945,2900,2900,2900,2900,0
20240912,102500,220652945,2900,2900,2900,2900,0
20240912,102400,220652945,2900,2900,2925,2900,314
20240912,102300,219742320,2905,2930,2930,2905,90
20240912,102200,219480845,2925,2925,2925,2925,200
20240912,102100,218895845,2930,2935,2935,2930,160
20240912,102000,218427040,2930,2935,2935,2930,301
20240912,101900,217544650,2930,2925,2935,2925,617
20240912,101800,215736620,2890,2930,2930,2890,35
20240912,101700,215635430,2930,2870,2930,2865,14171
20240912,101600,174506550,2870,2870,2870,2870,0
20240912,101500,174506550,2870,2875,2875,2870,321
20240912,101400,173585250,2870,2870,2870,2870,0
20240912,101300,173585250,2870,2870,2870,2870,702
20240912,101200,171570510,2870,2870,2870,2870,0
20240912,101100,171570510,2870,2870,2870,2870,0
20240912,101000,171570510,2870,2885,2885,2870,16
20240912,100900,171524365,2885,2885,2885,2885,5
20240912,100800,171509940,2885,2880,2885,2875,12
20240912,100700,171475355,2885,2865,2885,2865,2183
20240912,100600,165205840,2865,2860,2865,2855,734
20240912,100500,163106475,2855,2860,2860,2855,23
20240912,100400,163040700,2870,2870,2870,2865,27
20240912,100300,162963300,2870,2875,2875,2870,160
20240912,100200,162504095,2875,2865,2875,2845,229
20240912,100100,161851880,2865,2865,2865,2850,1109
20240912,100000,158691095,2865,2850,2865,2850,412
20240912,095900,157515215,2865,2865,2865,2850,349
20240912,095800,156519795,2865,2855,2885,2845,2322
20240912,095700,149901000,2855,2845,2885,2845,1009
20240912,095600,147019905,2870,2875,2875,2835,5422
20240912,095500,131528155,2875,2880,2880,2875,1092
20240912,095400,128384345,2880,2880,2880,2880,781
20240912,095300,126135065,2880,2900,2900,2880,500
20240912,095200,124691510,2895,2900,2900,2895,30
20240912,095100,124604645,2900,2900,2900,2900,0
20240912,095000,124604645,2900,2900,2900,2900,5
20240912,094900,124590145,2910,2910,2910,2910,1
20240912,094800,124587235,2910,2910,2910,2910,5
20240912,094700,124572685,2915,2895,2915,2895,54
20240912,094600,124416275,2910,2910,2910,2910,500
20240912,094500,122961275,2910,2890,2910,2890,131
20240912,094400,122582665,2890,2895,2895,2890,442
20240912,094300,121304725,2895,2900,2900,2895,100
20240912,094200,121015220,2895,2910,2910,2895,100
20240912,094100,120725120,2910,2910,2910,2910,250
20240912,094000,119997620,2910,2910,2910,2885,2293
20240912,093900,113353610,2905,2900,2910,2900,516
20240912,093800,111854310,2905,2895,2905,2875,663
20240912,093700,109931670,2875,2890,2900,2865,1814
20240912,093600,104723900,2865,2920,2930,2860,5821
20240912,093500,87881740,2910,2920,2920,2910,1002
20240912,093400,84965110,2910,2915,2920,2910,449
20240912,093300,83656340,2950,2950,2950,2950,0
20240912,093200,83656340,2950,2920,2950,2915,342
20240912,093100,82659205,2955,2950,2955,2905,10566
20240912,093000,51790155,2955,2955,2955,2955,321
20240912,092900,50841600,2955,2955,2955,2955,5
20240912,092800,50826825,2955,2955,2955,2955,200
20240912,092700,50235825,2955,2955,2955,2955,0
20240912,092600,50235825,2955,2970,2990,2920,1402
20240912,092500,46114385,2975,2995,2995,2975,6
20240912,092400,46096495,2995,2970,2995,2970,463
20240912,092300,44721285,2970,2975,2975,2970,395
20240912,092200,43547500,2975,2995,2995,2975,310
20240912,092100,42624910,2995,2995,2995,2995,1000
20240912,092000,39629910,3000,3000,3000,3000,0
20240912,091900,39629910,3000,3000,3000,3000,0
20240912,091800,39629910,3000,3000,3000,3000,570
20240912,091700,37919910,2970,2970,2970,2970,100
20240912,091600,37622910,2975,2970,2975,2970,125
20240912,091500,37251560,2975,2990,2990,2965,317
20240912,091400,36307195,3000,3000,3000,3000,250
20240912,091300,35557195,3000,3030,3030,3000,172
20240912,091200,35039255,3035,3035,3035,3035,50
20240912,091100,34887505,3035,3035,3035,3035,50
20240912,091000,34735755,3035,3035,3035,3035,1
20240912,090900,34732720,3000,3000,3000,3000,0
20240912,090800,34732720,3000,3000,3000,3000,500
20240912,090700,33232720,3000,3000,3000,3000,13
20240912,090600,33193720,3000,3000,3000,3000,500
20240912,090500,31693720,3040,3045,3045,3040,883
20240912,090400,29006650,3045,3040,3045,3040,1417
20240912,090300,24692970,3045,3045,3045,3045,0
20240912,090200,24692970,3045,3045,3045,3045,501
20240912,090100,23167425,3045,3045,3045,3040,1035
20240912,090000,20016000,3000,3000,3000,3000,6672