stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,205400,754005645,3180,3180,3180,3180,5560
20240909,205300,754005645,3180,3180,3180,3180,0
20240909,205200,754005645,3180,3180,3180,3180,0
20240909,205100,754005645,3180,3180,3180,3180,0
20240909,205000,754005645,3180,3180,3180,3180,0
20240909,204900,754005645,3180,3180,3180,3180,0
20240909,204800,754005645,3180,3180,3180,3180,0
20240909,204700,754005645,3180,3180,3180,3180,0
20240909,204600,754005645,3180,3180,3180,3180,0
20240909,204500,754005645,3180,3180,3180,3180,0
20240909,204400,754005645,3180,3180,3180,3180,0
20240909,204300,754005645,3180,3180,3180,3180,0
20240909,204200,754005645,3180,3180,3180,3180,0
20240909,204100,754005645,3180,3180,3180,3180,0
20240909,204000,754005645,3180,3180,3180,3180,0
20240909,203900,754005645,3180,3180,3180,3180,0
20240909,203800,754005645,3180,3180,3180,3180,0
20240909,203700,754005645,3180,3180,3180,3180,0
20240909,203600,754005645,3180,3180,3180,3180,0
20240909,203500,754005645,3180,3180,3180,3180,0
20240909,203400,754005645,3180,3180,3180,3180,0
20240909,203300,754005645,3180,3180,3180,3180,0
20240909,203200,754005645,3180,3180,3180,3180,0
20240909,203100,754005645,3180,3180,3180,3180,0
20240909,203000,754005645,3180,3180,3180,3180,0
20240909,202900,754005645,3180,3180,3180,3180,0
20240909,202800,754005645,3180,3180,3180,3180,0
20240909,202700,754005645,3180,3180,3180,3180,0
20240909,202600,754005645,3180,3180,3180,3180,0
20240909,202500,754005645,3180,3180,3180,3180,0
20240909,202400,754005645,3180,3180,3180,3180,5560
20240909,202300,754005645,3180,3180,3180,3180,0
20240909,202200,754005645,3180,3180,3180,3180,0
20240909,202100,754005645,3180,3180,3180,3180,0
20240909,202000,754005645,3180,3180,3180,3180,0
20240909,201900,754005645,3180,3180,3180,3180,0
20240909,201800,754005645,3180,3180,3180,3180,0
20240909,201700,754005645,3180,3180,3180,3180,0
20240909,201600,754005645,3180,3180,3180,3180,0
20240909,201500,754005645,3180,3180,3180,3180,0
20240909,201400,754005645,3180,3180,3180,3180,0
20240909,201300,754005645,3180,3180,3180,3180,0
20240909,201200,754005645,3180,3180,3180,3180,0
20240909,201100,754005645,3180,3180,3180,3180,0
20240909,201000,754005645,3180,3180,3180,3180,0
20240909,200900,754005645,3180,3180,3180,3180,0
20240909,200800,754005645,3180,3180,3180,3180,0
20240909,200700,754005645,3180,3180,3180,3180,0
20240909,200600,754005645,3180,3180,3180,3180,0
20240909,200500,754005645,3180,3180,3180,3180,0
20240909,200400,754005645,3180,3180,3180,3180,0
20240909,200300,754005645,3180,3180,3180,3180,0
20240909,200200,754005645,3180,3180,3180,3180,0
20240909,200100,754005645,3180,3180,3180,3180,0
20240909,200000,754005645,3180,3180,3180,3180,0
20240909,195900,754005645,3180,3180,3180,3180,0
20240909,195800,754005645,3180,3180,3180,3180,0
20240909,195700,754005645,3180,3180,3180,3180,0
20240909,195600,754005645,3180,3180,3180,3180,0
20240909,195500,754005645,3180,3180,3180,3180,0
20240909,195400,754005645,3180,3180,3180,3180,5560
20240909,195300,754005645,3180,3180,3180,3180,0
20240909,195200,754005645,3180,3180,3180,3180,0
20240909,195100,754005645,3180,3180,3180,3180,0
20240909,195000,754005645,3180,3180,3180,3180,0
20240909,194900,754005645,3180,3180,3180,3180,0
20240909,194800,754005645,3180,3180,3180,3180,0
20240909,194700,754005645,3180,3180,3180,3180,0
20240909,194600,754005645,3180,3180,3180,3180,0
20240909,194500,754005645,3180,3180,3180,3180,0
20240909,194400,754005645,3180,3180,3180,3180,0
20240909,194300,754005645,3180,3180,3180,3180,0
20240909,194200,754005645,3180,3180,3180,3180,0
20240909,194100,754005645,3180,3180,3180,3180,0
20240909,194000,754005645,3180,3180,3180,3180,0
20240909,193900,754005645,3180,3180,3180,3180,0
20240909,193800,754005645,3180,3180,3180,3180,0
20240909,193700,754005645,3180,3180,3180,3180,0
20240909,193600,754005645,3180,3180,3180,3180,0
20240909,193500,754005645,3180,3180,3180,3180,0
20240909,193400,754005645,3180,3180,3180,3180,0
20240909,193300,754005645,3180,3180,3180,3180,0
20240909,193200,754005645,3180,3180,3180,3180,0
20240909,193100,754005645,3180,3180,3180,3180,0
20240909,193000,754005645,3180,3180,3180,3180,0
20240909,192900,754005645,3180,3180,3180,3180,0
20240909,192800,754005645,3180,3180,3180,3180,0
20240909,192700,754005645,3180,3180,3180,3180,0
20240909,192600,754005645,3180,3180,3180,3180,0
20240909,192500,754005645,3180,3180,3180,3180,0
20240909,192400,754005645,3180,3180,3180,3180,5560
20240909,192300,754005645,3180,3180,3180,3180,0
20240909,192200,754005645,3180,3180,3180,3180,0
20240909,192100,754005645,3180,3180,3180,3180,0
20240909,192000,754005645,3180,3180,3180,3180,0
20240909,191900,754005645,3180,3180,3180,3180,0
20240909,191800,754005645,3180,3180,3180,3180,0
20240909,191700,754005645,3180,3180,3180,3180,0
20240909,191600,754005645,3180,3180,3180,3180,0
20240909,191500,754005645,3180,3180,3180,3180,0
20240909,191400,754005645,3180,3180,3180,3180,0
20240909,191300,754005645,3180,3180,3180,3180,0
20240909,191200,754005645,3180,3180,3180,3180,0
20240909,191100,754005645,3180,3180,3180,3180,0
20240909,191000,754005645,3180,3180,3180,3180,0
20240909,190900,754005645,3180,3180,3180,3180,0
20240909,190800,754005645,3180,3180,3180,3180,0
20240909,190700,754005645,3180,3180,3180,3180,0
20240909,190600,754005645,3180,3180,3180,3180,0
20240909,190500,754005645,3180,3180,3180,3180,0
20240909,190400,754005645,3180,3180,3180,3180,0
20240909,190300,754005645,3180,3180,3180,3180,0
20240909,190200,754005645,3180,3180,3180,3180,0
20240909,190100,754005645,3180,3180,3180,3180,0
20240909,190000,754005645,3180,3180,3180,3180,0
20240909,185900,754005645,3180,3180,3180,3180,0
20240909,185800,754005645,3180,3180,3180,3180,0
20240909,185700,754005645,3180,3180,3180,3180,0
20240909,185600,754005645,3180,3180,3180,3180,0
20240909,185500,754005645,3180,3180,3180,3180,0
20240909,185400,754005645,3180,3180,3180,3180,5560
20240909,185300,754005645,3180,3180,3180,3180,0
20240909,185200,754005645,3180,3180,3180,3180,0
20240909,185100,754005645,3180,3180,3180,3180,0
20240909,185000,754005645,3180,3180,3180,3180,0
20240909,184900,754005645,3180,3180,3180,3180,0
20240909,184800,754005645,3180,3180,3180,3180,0
20240909,184700,754005645,3180,3180,3180,3180,0
20240909,184600,754005645,3180,3180,3180,3180,0
20240909,184500,754005645,3180,3180,3180,3180,0
20240909,184400,754005645,3180,3180,3180,3180,0
20240909,184300,754005645,3180,3180,3180,3180,0
20240909,184200,754005645,3180,3180,3180,3180,0
20240909,184100,754005645,3180,3180,3180,3180,0
20240909,184000,754005645,3180,3180,3180,3180,0
20240909,183900,754005645,3180,3180,3180,3180,0
20240909,183800,754005645,3180,3180,3180,3180,0
20240909,183700,754005645,3180,3180,3180,3180,0
20240909,183600,754005645,3180,3180,3180,3180,0
20240909,183500,754005645,3180,3180,3180,3180,0
20240909,183400,754005645,3180,3180,3180,3180,0
20240909,183300,754005645,3180,3180,3180,3180,0
20240909,183200,754005645,3180,3180,3180,3180,0
20240909,183100,754005645,3180,3180,3180,3180,0
20240909,183000,754005645,3180,3180,3180,3180,0
20240909,182900,754005645,3180,3180,3180,3180,0
20240909,182800,754005645,3180,3180,3180,3180,0
20240909,182700,754005645,3180,3180,3180,3180,0
20240909,182600,754005645,3180,3180,3180,3180,0
20240909,182500,754005645,3180,3180,3180,3180,0
20240909,182400,754005645,3180,3180,3180,3180,5560
20240909,182300,754005645,3180,3180,3180,3180,0
20240909,182200,754005645,3180,3180,3180,3180,0
20240909,182100,754005645,3180,3180,3180,3180,0
20240909,182000,754005645,3180,3180,3180,3180,0
20240909,181900,754005645,3180,3180,3180,3180,0
20240909,181800,754005645,3180,3180,3180,3180,0
20240909,181700,754005645,3180,3180,3180,3180,0
20240909,181600,754005645,3180,3180,3180,3180,0
20240909,181500,754005645,3180,3180,3180,3180,0
20240909,181400,754005645,3180,3180,3180,3180,0
20240909,181300,754005645,3180,3180,3180,3180,0
20240909,181200,754005645,3180,3180,3180,3180,0
20240909,181100,754005645,3180,3180,3180,3180,0
20240909,181000,754005645,3180,3180,3180,3180,0
20240909,180900,754005645,3180,3180,3180,3180,0
20240909,180800,754005645,3180,3180,3180,3180,0
20240909,180700,754005645,3180,3180,3180,3180,0
20240909,180600,754005645,3180,3180,3180,3180,0
20240909,180500,754005645,3180,3180,3180,3180,0
20240909,180400,754005645,3180,3180,3180,3180,0
20240909,180300,754005645,3180,3180,3180,3180,0
20240909,180200,754005645,3180,3180,3180,3180,0
20240909,180100,754005645,3180,3180,3180,3180,0
20240909,180000,754005645,3180,3180,3180,3180,0
20240909,175900,754005645,3180,3180,3180,3180,0
20240909,175800,754005645,3180,3180,3180,3180,0
20240909,175700,754005645,3180,3180,3180,3180,0
20240909,175600,754005645,3180,3180,3180,3180,0
20240909,175500,754005645,3180,3180,3180,3180,0
20240909,175400,754005645,3180,3180,3180,3180,5560
20240909,175300,754005645,3180,3180,3180,3180,0
20240909,175200,754005645,3180,3180,3180,3180,0
20240909,175100,754005645,3180,3180,3180,3180,0
20240909,175000,754005645,3180,3180,3180,3180,0
20240909,174900,754005645,3180,3180,3180,3180,0
20240909,174800,754005645,3180,3180,3180,3180,0
20240909,174700,754005645,3180,3180,3180,3180,0
20240909,174600,754005645,3180,3180,3180,3180,0
20240909,174500,754005645,3180,3180,3180,3180,0
20240909,174400,754005645,3180,3180,3180,3180,0
20240909,174300,754005645,3180,3180,3180,3180,0
20240909,174200,754005645,3180,3180,3180,3180,0
20240909,174100,754005645,3180,3180,3180,3180,0
20240909,174000,754005645,3180,3180,3180,3180,0
20240909,173900,754005645,3180,3180,3180,3180,0
20240909,173800,754005645,3180,3180,3180,3180,0
20240909,173700,754005645,3180,3180,3180,3180,0
20240909,173600,754005645,3180,3180,3180,3180,0
20240909,173500,754005645,3180,3180,3180,3180,0
20240909,173400,754005645,3180,3180,3180,3180,0
20240909,173300,754005645,3180,3180,3180,3180,0
20240909,173200,754005645,3180,3180,3180,3180,0
20240909,173100,754005645,3180,3180,3180,3180,0
20240909,173000,754005645,3180,3180,3180,3180,0
20240909,172900,754005645,3180,3180,3180,3180,0
20240909,172800,754005645,3180,3180,3180,3180,0
20240909,172700,754005645,3180,3180,3180,3180,0
20240909,172600,754005645,3180,3180,3180,3180,0
20240909,172500,754005645,3180,3180,3180,3180,0
20240909,172400,754005645,3180,3180,3180,3180,5560
20240909,172300,754005645,3180,3180,3180,3180,0
20240909,172200,754005645,3180,3180,3180,3180,0
20240909,172100,754005645,3180,3180,3180,3180,0
20240909,172000,754005645,3180,3180,3180,3180,0
20240909,171900,754005645,3180,3180,3180,3180,0
20240909,171800,754005645,3180,3180,3180,3180,0
20240909,171700,754005645,3180,3180,3180,3180,0
20240909,171600,754005645,3180,3180,3180,3180,0
20240909,171500,754005645,3180,3180,3180,3180,0
20240909,171400,754005645,3180,3180,3180,3180,0
20240909,171300,754005645,3180,3180,3180,3180,0
20240909,171200,754005645,3180,3180,3180,3180,0
20240909,171100,754005645,3180,3180,3180,3180,0
20240909,171000,754005645,3180,3180,3180,3180,0
20240909,170900,754005645,3180,3180,3180,3180,0
20240909,170800,754005645,3180,3180,3180,3180,0
20240909,170700,754005645,3180,3180,3180,3180,0
20240909,170600,754005645,3180,3180,3180,3180,0
20240909,170500,754005645,3180,3180,3180,3180,0
20240909,170400,754005645,3180,3180,3180,3180,0
20240909,170300,754005645,3180,3180,3180,3180,0
20240909,170200,754005645,3180,3180,3180,3180,0
20240909,170100,754005645,3180,3180,3180,3180,0
20240909,170000,754005645,3180,3180,3180,3180,0
20240909,165900,754005645,3180,3180,3180,3180,0
20240909,165800,754005645,3180,3180,3180,3180,0
20240909,165700,754005645,3180,3180,3180,3180,0
20240909,165600,754005645,3180,3180,3180,3180,0
20240909,165500,754005645,3180,3180,3180,3180,0
20240909,165400,754005645,3180,3180,3180,3180,5560
20240909,165300,754005645,3180,3180,3180,3180,0
20240909,165200,754005645,3180,3180,3180,3180,0
20240909,165100,754005645,3180,3180,3180,3180,0
20240909,165000,754005645,3180,3180,3180,3180,0
20240909,164900,754005645,3180,3180,3180,3180,0
20240909,164800,754005645,3180,3180,3180,3180,0
20240909,164700,754005645,3180,3180,3180,3180,0
20240909,164600,754005645,3180,3180,3180,3180,0
20240909,164500,754005645,3180,3180,3180,3180,0
20240909,164400,754005645,3180,3180,3180,3180,0
20240909,164300,754005645,3180,3180,3180,3180,0
20240909,164200,754005645,3180,3180,3180,3180,0
20240909,164100,754005645,3180,3180,3180,3180,0
20240909,164000,754005645,3180,3180,3180,3180,0
20240909,163900,754005645,3180,3180,3180,3180,0
20240909,163800,754005645,3180,3180,3180,3180,0
20240909,163700,754005645,3180,3180,3180,3180,0
20240909,163600,754005645,3180,3180,3180,3180,0
20240909,163500,754005645,3180,3180,3180,3180,0
20240909,163400,754005645,3180,3180,3180,3180,0
20240909,163300,754005645,3180,3180,3180,3180,0
20240909,163200,754005645,3180,3180,3180,3180,0
20240909,163100,754005645,3180,3180,3180,3180,0
20240909,163000,754005645,3180,3180,3180,3180,0
20240909,162900,754005645,3180,3180,3180,3180,0
20240909,162800,754005645,3180,3180,3180,3180,0
20240909,162700,754005645,3180,3180,3180,3180,0
20240909,162600,754005645,3180,3180,3180,3180,0
20240909,162500,754005645,3180,3180,3180,3180,0
20240909,162400,754005645,3180,3180,3180,3180,5560
20240909,162300,754005645,3180,3180,3180,3180,0
20240909,162200,754005645,3180,3180,3180,3180,0
20240909,162100,754005645,3180,3180,3180,3180,0
20240909,162000,754005645,3180,3180,3180,3180,0
20240909,161900,754005645,3180,3180,3180,3180,0
20240909,161800,754005645,3180,3180,3180,3180,0
20240909,161700,754005645,3180,3180,3180,3180,0
20240909,161600,754005645,3180,3180,3180,3180,0
20240909,161500,754005645,3180,3180,3180,3180,0
20240909,161400,754005645,3180,3180,3180,3180,0
20240909,161300,754005645,3180,3180,3180,3180,0
20240909,161200,754005645,3180,3180,3180,3180,0
20240909,161100,754005645,3180,3180,3180,3180,0
20240909,161000,754005645,3180,3180,3180,3180,0
20240909,160900,754005645,3180,3180,3180,3180,0
20240909,160800,754005645,3180,3180,3180,3180,0
20240909,160700,754005645,3180,3180,3180,3180,0
20240909,160600,754005645,3180,3180,3180,3180,0
20240909,160500,754005645,3180,3180,3180,3180,0
20240909,160400,754005645,3180,3180,3180,3180,0
20240909,160300,754005645,3180,3180,3180,3180,0
20240909,160200,754005645,3180,3180,3180,3180,0
20240909,160100,754005645,3180,3180,3180,3180,0
20240909,160000,754005645,3180,3180,3180,3180,0
20240909,155900,754005645,3180,3180,3180,3180,0
20240909,155800,754005645,3180,3180,3180,3180,0
20240909,155700,754005645,3180,3180,3180,3180,0
20240909,155600,754005645,3180,3180,3180,3180,0
20240909,155500,754005645,3180,3180,3180,3180,0
20240909,155400,754005645,3180,3180,3180,3180,5560
20240909,155300,754005645,3180,3180,3180,3180,0
20240909,155200,754005645,3180,3180,3180,3180,0
20240909,155100,754005645,3180,3180,3180,3180,0
20240909,155000,754005645,3180,3180,3180,3180,0
20240909,154900,754005645,3180,3180,3180,3180,0
20240909,154800,754005645,3180,3180,3180,3180,0
20240909,154700,754005645,3180,3180,3180,3180,0
20240909,154600,754005645,3180,3180,3180,3180,0
20240909,154500,754005645,3180,3180,3180,3180,0
20240909,154400,754005645,3180,3180,3180,3180,0
20240909,154300,754005645,3180,3180,3180,3180,0
20240909,154200,754005645,3180,3180,3180,3180,0
20240909,154100,754005645,3180,3180,3180,3180,0
20240909,154000,754005645,3180,3180,3180,3180,0
20240909,153900,754005645,3180,3180,3180,3180,0
20240909,153800,754005645,3180,3180,3180,3180,0
20240909,153700,754005645,3180,3180,3180,3180,0
20240909,153600,754005645,3180,3180,3180,3180,0
20240909,153500,754005645,3180,3180,3180,3180,0
20240909,153400,754005645,3180,3180,3180,3180,0
20240909,153300,754005645,3180,3180,3180,3180,0
20240909,153200,754005645,3180,3180,3180,3180,0
20240909,153100,754005645,3180,3180,3180,3180,0
20240909,153000,754005645,3180,3180,3180,3180,5560
20240909,152900,736324845,3180,3180,3180,3180,0
20240909,152800,736324845,3180,3180,3180,3180,0
20240909,152700,736324845,3180,3180,3180,3180,0
20240909,152600,736324845,3180,3180,3180,3180,0
20240909,152500,736324845,3180,3180,3180,3180,0
20240909,152400,736324845,3180,3180,3180,3180,0
20240909,152300,736324845,3180,3180,3180,3180,0
20240909,152200,736324845,3180,3180,3180,3180,0
20240909,152100,736324845,3180,3180,3180,3180,0
20240909,152000,736324845,3180,3180,3180,3180,0
20240909,151900,736324845,3180,3185,3185,3180,1318
20240909,151800,732133320,3185,3185,3185,3185,326
20240909,151700,731095010,3180,3195,3195,3180,2946
20240909,151600,721705115,3205,3195,3205,3195,245
20240909,151500,720920275,3195,3195,3195,3190,391
20240909,151400,719672675,3195,3195,3195,3195,3
20240909,151300,719663090,3195,3195,3195,3195,2
20240909,151200,719656700,3195,3195,3195,3195,181
20240909,151100,719078405,3190,3195,3195,3190,1601
20240909,151000,713968025,3195,3195,3200,3195,475
20240909,150900,712450130,3200,3210,3210,3200,7
20240909,150800,712427710,3210,3195,3210,3195,168
20240909,150700,711889390,3200,3200,3200,3200,310
20240909,150600,710897390,3195,3195,3195,3195,8
20240909,150500,710871830,3210,3195,3210,3190,1177
20240909,150400,707117175,3195,3200,3200,3195,3679
20240909,150300,695351450,3215,3215,3215,3215,10
20240909,150200,695319300,3215,3215,3215,3215,0
20240909,150100,695319300,3215,3215,3215,3215,1123
20240909,150000,691708855,3215,3210,3215,3195,1053
20240909,145900,688340300,3215,3200,3215,3200,5385
20240909,145800,671099440,3200,3200,3200,3200,1
20240909,145700,671096240,3200,3200,3200,3200,42
20240909,145600,670961840,3200,3205,3205,3200,1790
20240909,145500,665225900,3210,3210,3210,3205,193
20240909,145400,664607280,3210,3210,3210,3210,271
20240909,145300,663737370,3205,3205,3205,3205,30
20240909,145200,663641220,3210,3210,3210,3210,10
20240909,145100,663609120,3210,3210,3210,3210,1215
20240909,145000,659708970,3210,3210,3215,3210,560
20240909,144900,657911180,3205,3210,3210,3205,4422
20240909,144800,643726640,3210,3210,3210,3210,148
20240909,144700,643251560,3210,3215,3215,3210,468
20240909,144600,641749180,3215,3215,3215,3215,25
20240909,144500,641668805,3215,3210,3220,3210,30
20240909,144400,641572390,3210,3210,3210,3210,10
20240909,144300,641540290,3210,3210,3210,3210,100
20240909,144200,641219290,3210,3210,3210,3210,155
20240909,144100,640721740,3210,3210,3210,3210,1100
20240909,144000,637190740,3210,3210,3210,3210,0
20240909,143900,637190740,3210,3210,3210,3210,0
20240909,143800,637190740,3210,3210,3210,3210,0
20240909,143700,637190740,3210,3210,3210,3210,0
20240909,143600,637190740,3210,3215,3215,3210,604
20240909,143500,635251895,3215,3215,3215,3215,3
20240909,143400,635242250,3215,3215,3215,3215,1
20240909,143300,635239035,3215,3215,3215,3215,402
20240909,143200,633946605,3215,3215,3215,3215,11
20240909,143100,633911240,3215,3215,3215,3215,20
20240909,143000,633846940,3215,3215,3215,3215,516
20240909,142900,632188000,3215,3215,3215,3215,927
20240909,142800,629207695,3215,3220,3220,3215,12
20240909,142700,629169065,3220,3220,3220,3220,23
20240909,142600,629095005,3220,3220,3220,3220,2
20240909,142500,629088565,3220,3220,3220,3220,376
20240909,142400,627877845,3220,3220,3220,3220,99
20240909,142300,627559065,3220,3220,3220,3220,0
20240909,142200,627559065,3220,3220,3220,3220,112
20240909,142100,627198425,3220,3220,3220,3220,104
20240909,142000,626863545,3220,3220,3220,3220,500
20240909,141900,625253545,3220,3220,3220,3220,31
20240909,141800,625153725,3225,3225,3225,3225,0
20240909,141700,625153725,3225,3225,3225,3225,644
20240909,141600,623076825,3225,3230,3230,3225,7
20240909,141500,623054235,3230,3230,3230,3230,116
20240909,141400,622679555,3230,3230,3230,3230,1
20240909,141300,622676325,3230,3235,3235,3230,315
20240909,141200,621658865,3235,3235,3235,3235,172
20240909,141100,621102445,3235,3240,3240,3235,293
20240909,141000,620154585,3240,3240,3240,3240,0
20240909,140900,620154585,3240,3240,3240,3240,0
20240909,140800,620154585,3240,3240,3240,3240,0
20240909,140700,620154585,3240,3240,3240,3240,0
20240909,140600,620154585,3240,3240,3240,3240,611
20240909,140500,618174945,3240,3240,3240,3240,40
20240909,140400,618045345,3240,3240,3240,3240,79
20240909,140300,617789385,3240,3240,3240,3240,569
20240909,140200,615945825,3240,3240,3240,3240,50
20240909,140100,615783825,3240,3240,3240,3240,0
20240909,140000,615783825,3240,3240,3240,3240,60
20240909,135900,615589425,3240,3250,3250,3240,33
20240909,135800,615482395,3240,3250,3250,3240,190
20240909,135700,614865895,3250,3250,3250,3250,33
20240909,135600,614758645,3250,3250,3250,3250,2292
20240909,135500,607309645,3250,3240,3250,3240,2201
20240909,135400,600168035,3240,3240,3240,3240,200
20240909,135300,599520035,3240,3240,3240,3240,10
20240909,135200,599487635,3240,3240,3240,3240,3
20240909,135100,599477915,3240,3230,3240,3230,816
20240909,135000,596838365,3230,3230,3230,3230,323
20240909,134900,595795075,3230,3230,3230,3230,4
20240909,134800,595782155,3215,3215,3215,3215,0
20240909,134700,595782155,3215,3215,3215,3215,300
20240909,134600,594817655,3215,3215,3215,3215,2
20240909,134500,594811225,3230,3230,3230,3230,17
20240909,134400,594756315,3230,3230,3230,3230,301
20240909,134300,593784085,3230,3230,3230,3230,1
20240909,134200,593780855,3215,3210,3215,3205,501
20240909,134100,592173120,3210,3210,3210,3210,15
20240909,134000,592124970,3210,3210,3210,3210,105
20240909,133900,591787920,3210,3220,3220,3210,28
20240909,133800,591697930,3225,3225,3225,3225,1
20240909,133700,591694705,3225,3225,3225,3225,2
20240909,133600,591688255,3230,3230,3230,3230,0
20240909,133500,591688255,3230,3225,3230,3225,832
20240909,133400,589001060,3225,3225,3225,3225,11
20240909,133300,588965585,3225,3225,3225,3225,5
20240909,133200,588949460,3225,3225,3225,3225,1
20240909,133100,588946235,3225,3225,3225,3225,43
20240909,133000,588807560,3230,3225,3230,3225,281
20240909,132900,587901330,3225,3215,3225,3215,323
20240909,132800,586861230,3220,3220,3220,3220,1
20240909,132700,586858010,3215,3215,3215,3215,100
20240909,132600,586536510,3210,3210,3210,3210,75
20240909,132500,586295760,3210,3210,3210,3205,30
20240909,132400,586199485,3205,3215,3215,3205,2427
20240909,132300,578405450,3220,3220,3220,3220,100
20240909,132200,578083450,3220,3220,3220,3220,370
20240909,132100,576892050,3225,3225,3225,3225,0
20240909,132000,576892050,3225,3225,3225,3225,5
20240909,131900,576875925,3225,3225,3225,3225,2
20240909,131800,576869475,3225,3225,3225,3225,0
20240909,131700,576869475,3225,3225,3225,3225,0
20240909,131600,576869475,3225,3225,3225,3225,30
20240909,131500,576772725,3220,3225,3225,3220,502
20240909,131400,575156280,3225,3225,3225,3225,14
20240909,131300,575111130,3225,3225,3225,3225,86
20240909,131200,574833780,3225,3225,3225,3225,214
20240909,131100,574143630,3225,3225,3225,3225,0
20240909,131000,574143630,3225,3235,3235,3225,13
20240909,130900,574101595,3235,3230,3235,3230,126
20240909,130800,573694430,3230,3230,3230,3230,151
20240909,130700,573206700,3225,3225,3225,3225,24
20240909,130600,573129300,3225,3225,3225,3225,126
20240909,130500,572722950,3220,3220,3220,3220,503
20240909,130400,571103290,3220,3220,3220,3220,1000
20240909,130300,567883290,3220,3220,3220,3220,1165
20240909,130200,564131990,3220,3215,3220,3210,469
20240909,130100,562624070,3215,3215,3215,3215,22
20240909,130000,562553340,3215,3215,3215,3215,32
20240909,125900,562450460,3215,3220,3220,3215,129
20240909,125800,562035085,3220,3220,3220,3220,0
20240909,125700,562035085,3220,3220,3220,3220,0
20240909,125600,562035085,3220,3220,3220,3220,0
20240909,125500,562035085,3220,3220,3220,3220,0
20240909,125400,562035085,3220,3220,3220,3220,640
20240909,125300,559974285,3220,3220,3220,3220,334
20240909,125200,558898805,3215,3215,3215,3215,100
20240909,125100,558577305,3215,3215,3215,3215,11
20240909,125000,558541940,3215,3205,3215,3205,818
20240909,124900,555912330,3205,3205,3205,3205,15
20240909,124800,555864255,3205,3205,3205,3205,15
20240909,124700,555816180,3200,3200,3200,3200,328
20240909,124600,554766580,3205,3205,3205,3205,10
20240909,124500,554734530,3205,3205,3205,3205,107
20240909,124400,554391595,3200,3200,3200,3200,9
20240909,124300,554362795,3200,3200,3200,3200,483
20240909,124200,552817195,3200,3205,3205,3200,96
20240909,124100,552509855,3215,3210,3215,3210,474
20240909,124000,550988295,3205,3205,3205,3205,803
20240909,123900,548414680,3205,3205,3205,3200,1253
20240909,123800,544403545,3205,3205,3205,3205,434
20240909,123700,543012575,3200,3200,3200,3200,0
20240909,123600,543012575,3200,3200,3200,3200,20
20240909,123500,542948575,3195,3195,3195,3195,27
20240909,123400,542862310,3195,3195,3195,3195,1
20240909,123300,542859115,3190,3190,3190,3190,0
20240909,123200,542859115,3190,3190,3190,3190,130
20240909,123100,542444415,3190,3190,3190,3190,118
20240909,123000,542067995,3195,3200,3200,3195,278
20240909,122900,541178415,3200,3200,3200,3200,732
20240909,122800,538836015,3210,3185,3210,3185,1504
20240909,122700,534022440,3185,3185,3185,3185,112
20240909,122600,533665720,3185,3190,3190,3185,1071
20240909,122500,530252300,3190,3190,3190,3190,1559
20240909,122400,525279090,3195,3195,3195,3195,14
20240909,122300,525234360,3195,3195,3195,3195,7
20240909,122200,525211995,3190,3190,3190,3190,291
20240909,122100,524283705,3190,3190,3190,3190,0
20240909,122000,524283705,3190,3195,3195,3190,196
20240909,121900,523658385,3195,3200,3200,3195,132
20240909,121800,523236195,3200,3200,3200,3190,155
20240909,121700,522741615,3200,3195,3200,3195,54
20240909,121600,522569080,3190,3190,3190,3190,3
20240909,121500,522559510,3195,3195,3195,3195,0
20240909,121400,522559510,3195,3200,3200,3195,215
20240909,121300,521872085,3200,3200,3200,3200,336
20240909,121200,520796885,3200,3200,3200,3200,476
20240909,121100,519273685,3205,3205,3205,3205,0
20240909,121000,519273685,3205,3205,3205,3205,1
20240909,120900,519270480,3200,3200,3200,3200,6
20240909,120800,519251280,3200,3205,3205,3200,114
20240909,120700,518886010,3200,3200,3200,3200,0
20240909,120600,518886010,3200,3195,3200,3195,42
20240909,120500,518751770,3200,3205,3205,3200,1466
20240909,120400,514059475,3205,3205,3205,3205,593
20240909,120300,512158910,3205,3205,3210,3205,2110
20240909,120200,505396000,3200,3200,3200,3200,0
20240909,120100,505396000,3200,3200,3200,3200,51
20240909,120000,505232800,3200,3200,3200,3200,95
20240909,115900,504928800,3205,3205,3205,3205,937
20240909,115800,501925715,3205,3205,3205,3195,1429
20240909,115700,497349025,3205,3205,3205,3205,90
20240909,115600,497060575,3200,3200,3200,3200,105
20240909,115500,496724575,3195,3195,3195,3195,50
20240909,115400,496564825,3195,3195,3195,3195,0
20240909,115300,496564825,3195,3195,3195,3195,0
20240909,115200,496564825,3195,3195,3195,3195,0
20240909,115100,496564825,3195,3195,3195,3195,91
20240909,115000,496274080,3200,3200,3200,3200,78
20240909,114900,496024480,3205,3205,3205,3205,43
20240909,114800,495886665,3205,3205,3205,3205,20
20240909,114700,495822565,3205,3205,3205,3205,3
20240909,114600,495812950,3205,3205,3205,3205,0
20240909,114500,495812950,3205,3205,3205,3205,20
20240909,114400,495748850,3205,3205,3205,3205,1
20240909,114300,495745645,3205,3200,3205,3200,329
20240909,114200,494692745,3200,3200,3200,3200,0
20240909,114100,494692745,3200,3200,3200,3200,0
20240909,114000,494692745,3200,3200,3200,3200,2
20240909,113900,494686345,3200,3200,3200,3200,10
20240909,113800,494654345,3195,3195,3195,3195,10
20240909,113700,494622395,3195,3195,3195,3195,140
20240909,113600,494175095,3190,3190,3190,3190,0
20240909,113500,494175095,3190,3195,3195,3190,29
20240909,113400,494082530,3190,3195,3195,3190,2300
20240909,113300,486742195,3200,3200,3200,3200,70
20240909,113200,486518195,3195,3195,3195,3195,102
20240909,113100,486192305,3195,3195,3195,3195,1
20240909,113000,486189110,3195,3195,3195,3195,1
20240909,112900,486185915,3190,3190,3190,3190,1000
20240909,112800,482995915,3190,3190,3190,3190,0
20240909,112700,482995915,3190,3195,3195,3190,33
20240909,112600,482890585,3190,3190,3190,3190,0
20240909,112500,482890585,3190,3180,3190,3180,222
20240909,112400,482183975,3180,3180,3180,3180,144
20240909,112300,481726055,3180,3180,3180,3180,846
20240909,112200,479035775,3175,3180,3180,3175,538
20240909,112100,477327145,3175,3185,3185,3175,5206
20240909,112000,460781890,3185,3190,3190,3185,1219
20240909,111900,456899275,3185,3185,3185,3185,152
20240909,111800,456415155,3185,3180,3185,3180,280
20240909,111700,455523755,3180,3185,3185,3180,3940
20240909,111600,442982840,3190,3195,3195,3190,747
20240909,111500,440596530,3195,3195,3195,3195,455
20240909,111400,439142805,3210,3210,3210,3210,0
20240909,111300,439142805,3210,3210,3210,3210,0
20240909,111200,439142805,3210,3210,3210,3210,20
20240909,111100,439078605,3210,3190,3210,3190,301
20240909,111000,438116320,3190,3190,3190,3185,1013
20240909,110900,434888070,3190,3190,3190,3190,19
20240909,110800,434827460,3190,3190,3190,3190,17
20240909,110700,434773230,3200,3205,3210,3190,763
20240909,110600,432336770,3210,3200,3210,3195,24
20240909,110500,432259990,3210,3200,3210,3200,158
20240909,110400,431754360,3200,3210,3210,3200,36
20240909,110300,431639125,3205,3190,3210,3190,28
20240909,110200,431549770,3210,3210,3210,3210,0
20240909,110100,431549770,3210,3210,3210,3190,47
20240909,110000,431399680,3210,3200,3210,3190,1104
20240909,105900,427877890,3190,3200,3200,3190,1933
20240909,105800,421709075,3200,3200,3200,3200,184
20240909,105700,421120275,3200,3200,3200,3200,115
20240909,105600,420752275,3210,3200,3210,3200,376
20240909,105500,419548715,3210,3210,3210,3210,10
20240909,105400,419516615,3210,3195,3210,3195,66
20240909,105300,419305730,3190,3195,3195,3190,1228
20240909,105200,415385680,3210,3210,3210,3210,1
20240909,105100,415382470,3210,3210,3210,3210,0
20240909,105000,415382470,3210,3195,3210,3195,216
20240909,104900,414692200,3195,3215,3215,3195,80
20240909,104800,414436480,3215,3215,3215,3215,0
20240909,104700,414436480,3215,3215,3215,3215,2
20240909,104600,414430050,3215,3215,3215,3215,0
20240909,104500,414430050,3215,3195,3215,3195,152
20240909,104400,413944390,3200,3200,3200,3200,10
20240909,104300,413912390,3195,3195,3195,3195,10
20240909,104200,413880440,3195,3195,3195,3195,62
20240909,104100,413682350,3195,3195,3215,3195,25
20240909,104000,413602355,3220,3220,3220,3220,6
20240909,103900,413583035,3195,3220,3220,3195,331
20240909,103800,412525340,3220,3210,3220,3210,100
20240909,103700,412203405,3195,3195,3195,3195,0
20240909,103600,412203405,3195,3195,3195,3195,39
20240909,103500,412078800,3200,3205,3205,3200,701
20240909,103400,409835495,3200,3205,3205,3200,142
20240909,103300,409380395,3230,3230,3230,3230,0
20240909,103200,409380395,3230,3205,3230,3205,399
20240909,103100,408094840,3190,3190,3205,3190,2482
20240909,103000,400169610,3190,3195,3200,3190,632
20240909,102900,398151250,3190,3190,3190,3190,157
20240909,102800,397650420,3190,3200,3200,3190,256
20240909,102700,396832930,3190,3195,3195,3190,320
20240909,102600,395810570,3200,3195,3200,3195,113
20240909,102500,395449450,3200,3195,3200,3195,15
20240909,102400,395401520,3195,3195,3195,3195,0
20240909,102300,395401520,3195,3195,3195,3195,138
20240909,102200,394960610,3200,3200,3200,3200,24
20240909,102100,394883810,3195,3195,3195,3195,244
20240909,102000,394104230,3195,3195,3195,3195,0
20240909,101900,394104230,3195,3195,3195,3195,0
20240909,101800,394104230,3195,3195,3195,3195,35
20240909,101700,393992405,3195,3195,3195,3190,1717
20240909,101600,388514990,3195,3195,3195,3190,630
20240909,101500,386502175,3200,3205,3205,3200,330
20240909,101400,385445825,3205,3200,3205,3190,351
20240909,101300,384323705,3200,3195,3200,3195,878
20240909,101200,381514495,3195,3200,3200,3190,192
20240909,101100,380901805,3200,3200,3200,3200,0
20240909,101000,380901805,3200,3205,3205,3200,11
20240909,100900,380866575,3195,3195,3195,3195,175
20240909,100800,380307450,3195,3200,3200,3195,2156
20240909,100700,373417790,3200,3200,3200,3200,425
20240909,100600,372057790,3205,3205,3205,3200,56
20240909,100500,371878530,3205,3205,3205,3205,0
20240909,100400,371878530,3205,3195,3205,3195,103
20240909,100300,371548435,3195,3200,3200,3195,441
20240909,100200,370138940,3200,3200,3200,3200,110
20240909,100100,369786940,3205,3205,3205,3205,4
20240909,100000,369774120,3205,3190,3205,3190,489
20240909,095900,368210290,3200,3190,3200,3190,694
20240909,095800,365996420,3190,3180,3190,3180,727
20240909,095700,363678845,3180,3195,3195,3180,3857
20240909,095600,351395500,3195,3195,3195,3195,564
20240909,095500,349593520,3195,3205,3205,3195,665
20240909,095400,347463270,3205,3200,3205,3200,301
20240909,095300,346499180,3195,3200,3200,3195,320
20240909,095200,345476730,3200,3205,3205,3200,1339
20240909,095100,341189280,3205,3225,3230,3205,3618
20240909,095000,329543135,3230,3235,3240,3230,1142
20240909,094900,325851215,3240,3265,3265,3240,2468
20240909,094800,317834300,3265,3250,3265,3240,447
20240909,094700,316380770,3250,3250,3250,3250,537
20240909,094600,314635520,3250,3240,3250,3240,820
20240909,094500,311973055,3235,3235,3235,3235,138
20240909,094400,311526625,3230,3230,3230,3230,144
20240909,094300,311061505,3230,3230,3230,3230,105
20240909,094200,310722355,3225,3230,3230,3220,123
20240909,094100,310325890,3230,3210,3230,3210,279
20240909,094000,309425900,3210,3210,3210,3210,49
20240909,093900,309268610,3210,3230,3235,3210,1248
20240909,093800,305233340,3235,3195,3235,3195,526
20240909,093700,303541175,3195,3200,3200,3195,79
20240909,093600,303288700,3200,3195,3200,3195,1073
20240909,093500,299856580,3190,3185,3195,3185,1732
20240909,093400,294326250,3185,3190,3190,3180,642
20240909,093300,292284000,3190,3200,3200,3185,380
20240909,093200,291073115,3200,3190,3200,3185,3292
20240909,093100,280581055,3190,3200,3200,3190,2798
20240909,093000,271649785,3200,3195,3200,3195,284
20240909,092900,270742210,3195,3200,3200,3195,2705
20240909,092800,262087465,3190,3195,3195,3190,1588
20240909,092700,257021385,3195,3200,3200,3195,287
20240909,092600,256103120,3200,3195,3215,3190,2241
20240909,092500,248937950,3200,3195,3200,3195,2117
20240909,092400,242164665,3195,3200,3200,3195,799
20240909,092300,239607890,3200,3190,3200,3190,1354
20240909,092200,235280525,3190,3190,3195,3190,1305
20240909,092100,231117570,3195,3210,3210,3195,5266
20240909,092000,214248615,3215,3210,3215,3210,569
20240909,091900,212419350,3210,3225,3225,3210,328
20240909,091800,211363735,3225,3210,3225,3205,707
20240909,091700,209092310,3200,3200,3210,3200,531
20240909,091600,207392830,3200,3210,3210,3185,2974
20240909,091500,197868085,3210,3225,3225,3210,2994
20240909,091400,188239915,3225,3210,3225,3210,1131
20240909,091300,184607085,3210,3220,3220,3195,1893
20240909,091200,178543180,3225,3245,3245,3225,2053
20240909,091100,171896395,3250,3265,3265,3245,2002
20240909,091000,165394400,3265,3295,3330,3265,3275
20240909,090900,154658635,3295,3215,3295,3215,4762
20240909,090800,139177215,3205,3175,3210,3175,6623
20240909,090700,118065270,3190,3200,3205,3175,2588
20240909,090600,109825390,3180,3200,3200,3170,3564
20240909,090500,98486285,3190,3250,3250,3175,5288
20240909,090400,81483550,3250,3240,3270,3240,2197
20240909,090300,74339095,3250,3275,3275,3230,4472
20240909,090200,59755980,3275,3320,3320,3270,3596
20240909,090100,47945860,3320,3265,3335,3260,2375
20240909,090000,40162225,3260,3285,3320,3260,12187