stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,183400,983030000,2570,2570,2570,2570,8828
20240903,183300,983030000,2570,2570,2570,2570,0
20240903,183200,983030000,2570,2570,2570,2570,0
20240903,183100,983030000,2570,2570,2570,2570,0
20240903,183000,983030000,2570,2570,2570,2570,0
20240903,182900,983030000,2570,2570,2570,2570,0
20240903,182800,983030000,2570,2570,2570,2570,0
20240903,182700,983030000,2570,2570,2570,2570,0
20240903,182600,983030000,2570,2570,2570,2570,0
20240903,182500,983030000,2570,2570,2570,2570,0
20240903,182400,983030000,2570,2570,2570,2570,0
20240903,182300,983030000,2570,2570,2570,2570,0
20240903,182200,983030000,2570,2570,2570,2570,0
20240903,182100,983030000,2570,2570,2570,2570,0
20240903,182000,983030000,2570,2570,2570,2570,0
20240903,181900,983030000,2570,2570,2570,2570,0
20240903,181800,983030000,2570,2570,2570,2570,0
20240903,181700,983030000,2570,2570,2570,2570,0
20240903,181600,983030000,2570,2570,2570,2570,0
20240903,181500,983030000,2570,2570,2570,2570,0
20240903,181400,983030000,2570,2570,2570,2570,0
20240903,181300,983030000,2570,2570,2570,2570,0
20240903,181200,983030000,2570,2570,2570,2570,0
20240903,181100,983030000,2570,2570,2570,2570,0
20240903,181000,983030000,2570,2570,2570,2570,0
20240903,180900,983030000,2570,2570,2570,2570,0
20240903,180800,983030000,2570,2570,2570,2570,0
20240903,180700,983030000,2570,2570,2570,2570,0
20240903,180600,983030000,2570,2570,2570,2570,0
20240903,180500,983030000,2570,2570,2570,2570,0
20240903,180400,983030000,2570,2570,2570,2570,8828
20240903,180300,983030000,2570,2570,2570,2570,0
20240903,180200,983030000,2570,2570,2570,2570,0
20240903,180100,983030000,2570,2570,2570,2570,0
20240903,180000,983030000,2570,2570,2570,2570,0
20240903,175900,983030000,2570,2570,2570,2570,0
20240903,175800,983030000,2570,2570,2570,2570,0
20240903,175700,983030000,2570,2570,2570,2570,0
20240903,175600,983030000,2570,2570,2570,2570,0
20240903,175500,983030000,2570,2570,2570,2570,0
20240903,175400,983030000,2570,2570,2570,2570,0
20240903,175300,983030000,2570,2570,2570,2570,0
20240903,175200,983030000,2570,2570,2570,2570,0
20240903,175100,983030000,2570,2570,2570,2570,0
20240903,175000,983030000,2570,2570,2570,2570,0
20240903,174900,983030000,2570,2570,2570,2570,0
20240903,174800,983030000,2570,2570,2570,2570,0
20240903,174700,983030000,2570,2570,2570,2570,0
20240903,174600,983030000,2570,2570,2570,2570,0
20240903,174500,983030000,2570,2570,2570,2570,0
20240903,174400,983030000,2570,2570,2570,2570,0
20240903,174300,983030000,2570,2570,2570,2570,0
20240903,174200,983030000,2570,2570,2570,2570,0
20240903,174100,983030000,2570,2570,2570,2570,0
20240903,174000,983030000,2570,2570,2570,2570,0
20240903,173900,983030000,2570,2570,2570,2570,0
20240903,173800,983030000,2570,2570,2570,2570,0
20240903,173700,983030000,2570,2570,2570,2570,0
20240903,173600,983030000,2570,2570,2570,2570,0
20240903,173500,983030000,2570,2570,2570,2570,0
20240903,173400,983030000,2570,2570,2570,2570,8828
20240903,173300,983030000,2570,2570,2570,2570,0
20240903,173200,983030000,2570,2570,2570,2570,0
20240903,173100,983030000,2570,2570,2570,2570,0
20240903,173000,983030000,2570,2570,2570,2570,0
20240903,172900,983030000,2570,2570,2570,2570,0
20240903,172800,983030000,2570,2570,2570,2570,0
20240903,172700,983030000,2570,2570,2570,2570,0
20240903,172600,983030000,2570,2570,2570,2570,0
20240903,172500,983030000,2570,2570,2570,2570,0
20240903,172400,983030000,2570,2570,2570,2570,0
20240903,172300,983030000,2570,2570,2570,2570,0
20240903,172200,983030000,2570,2570,2570,2570,0
20240903,172100,983030000,2570,2570,2570,2570,0
20240903,172000,983030000,2570,2570,2570,2570,0
20240903,171900,983030000,2570,2570,2570,2570,0
20240903,171800,983030000,2570,2570,2570,2570,0
20240903,171700,983030000,2570,2570,2570,2570,0
20240903,171600,983030000,2570,2570,2570,2570,0
20240903,171500,983030000,2570,2570,2570,2570,0
20240903,171400,983030000,2570,2570,2570,2570,0
20240903,171300,983030000,2570,2570,2570,2570,0
20240903,171200,983030000,2570,2570,2570,2570,0
20240903,171100,983030000,2570,2570,2570,2570,0
20240903,171000,983030000,2570,2570,2570,2570,0
20240903,170900,983030000,2570,2570,2570,2570,0
20240903,170800,983030000,2570,2570,2570,2570,0
20240903,170700,983030000,2570,2570,2570,2570,0
20240903,170600,983030000,2570,2570,2570,2570,0
20240903,170500,983030000,2570,2570,2570,2570,0
20240903,170400,983030000,2570,2570,2570,2570,8828
20240903,170300,983030000,2570,2570,2570,2570,0
20240903,170200,983030000,2570,2570,2570,2570,0
20240903,170100,983030000,2570,2570,2570,2570,0
20240903,170000,983030000,2570,2570,2570,2570,0
20240903,165900,983030000,2570,2570,2570,2570,0
20240903,165800,983030000,2570,2570,2570,2570,0
20240903,165700,983030000,2570,2570,2570,2570,0
20240903,165600,983030000,2570,2570,2570,2570,0
20240903,165500,983030000,2570,2570,2570,2570,0
20240903,165400,983030000,2570,2570,2570,2570,0
20240903,165300,983030000,2570,2570,2570,2570,0
20240903,165200,983030000,2570,2570,2570,2570,0
20240903,165100,983030000,2570,2570,2570,2570,0
20240903,165000,983030000,2570,2570,2570,2570,0
20240903,164900,983030000,2570,2570,2570,2570,0
20240903,164800,983030000,2570,2570,2570,2570,0
20240903,164700,983030000,2570,2570,2570,2570,0
20240903,164600,983030000,2570,2570,2570,2570,0
20240903,164500,983030000,2570,2570,2570,2570,0
20240903,164400,983030000,2570,2570,2570,2570,0
20240903,164300,983030000,2570,2570,2570,2570,0
20240903,164200,983030000,2570,2570,2570,2570,0
20240903,164100,983030000,2570,2570,2570,2570,0
20240903,164000,983030000,2570,2570,2570,2570,0
20240903,163900,983030000,2570,2570,2570,2570,0
20240903,163800,983030000,2570,2570,2570,2570,0
20240903,163700,983030000,2570,2570,2570,2570,0
20240903,163600,983030000,2570,2570,2570,2570,0
20240903,163500,983030000,2570,2570,2570,2570,0
20240903,163400,983030000,2570,2570,2570,2570,8828
20240903,163300,983030000,2570,2570,2570,2570,0
20240903,163200,983030000,2570,2570,2570,2570,0
20240903,163100,983030000,2570,2570,2570,2570,0
20240903,163000,983030000,2570,2570,2570,2570,0
20240903,162900,983030000,2570,2570,2570,2570,0
20240903,162800,983030000,2570,2570,2570,2570,0
20240903,162700,983030000,2570,2570,2570,2570,0
20240903,162600,983030000,2570,2570,2570,2570,0
20240903,162500,983030000,2570,2570,2570,2570,0
20240903,162400,983030000,2570,2570,2570,2570,0
20240903,162300,983030000,2570,2570,2570,2570,0
20240903,162200,983030000,2570,2570,2570,2570,0
20240903,162100,983030000,2570,2570,2570,2570,0
20240903,162000,983030000,2570,2570,2570,2570,0
20240903,161900,983030000,2570,2570,2570,2570,0
20240903,161800,983030000,2570,2570,2570,2570,0
20240903,161700,983030000,2570,2570,2570,2570,0
20240903,161600,983030000,2570,2570,2570,2570,0
20240903,161500,983030000,2570,2570,2570,2570,0
20240903,161400,983030000,2570,2570,2570,2570,0
20240903,161300,983030000,2570,2570,2570,2570,0
20240903,161200,983030000,2570,2570,2570,2570,0
20240903,161100,983030000,2570,2570,2570,2570,0
20240903,161000,983030000,2570,2570,2570,2570,0
20240903,160900,983030000,2570,2570,2570,2570,0
20240903,160800,983030000,2570,2570,2570,2570,0
20240903,160700,983030000,2570,2570,2570,2570,0
20240903,160600,983030000,2570,2570,2570,2570,0
20240903,160500,983030000,2570,2570,2570,2570,0
20240903,160400,983030000,2570,2570,2570,2570,8828
20240903,160300,983030000,2570,2570,2570,2570,0
20240903,160200,983030000,2570,2570,2570,2570,0
20240903,160100,983030000,2570,2570,2570,2570,0
20240903,160000,983030000,2570,2570,2570,2570,0
20240903,155900,983030000,2570,2570,2570,2570,0
20240903,155800,983030000,2570,2570,2570,2570,0
20240903,155700,983030000,2570,2570,2570,2570,0
20240903,155600,983030000,2570,2570,2570,2570,0
20240903,155500,983030000,2570,2570,2570,2570,0
20240903,155400,983030000,2570,2570,2570,2570,0
20240903,155300,983030000,2570,2570,2570,2570,0
20240903,155200,983030000,2570,2570,2570,2570,0
20240903,155100,983030000,2570,2570,2570,2570,0
20240903,155000,983030000,2570,2570,2570,2570,0
20240903,154900,983030000,2570,2570,2570,2570,0
20240903,154800,983030000,2570,2570,2570,2570,0
20240903,154700,983030000,2570,2570,2570,2570,0
20240903,154600,983030000,2570,2570,2570,2570,0
20240903,154500,983030000,2570,2570,2570,2570,0
20240903,154400,983030000,2570,2570,2570,2570,0
20240903,154300,983030000,2570,2570,2570,2570,0
20240903,154200,983030000,2570,2570,2570,2570,0
20240903,154100,983030000,2570,2570,2570,2570,0
20240903,154000,983030000,2570,2570,2570,2570,0
20240903,153900,983030000,2570,2570,2570,2570,0
20240903,153800,983030000,2570,2570,2570,2570,0
20240903,153700,983030000,2570,2570,2570,2570,0
20240903,153600,983030000,2570,2570,2570,2570,0
20240903,153500,983030000,2570,2570,2570,2570,0
20240903,153400,983030000,2570,2570,2570,2570,8828
20240903,153300,983030000,2570,2570,2570,2570,0
20240903,153200,983030000,2570,2570,2570,2570,0
20240903,153100,983030000,2570,2570,2570,2570,0
20240903,153000,983030000,2570,2570,2570,2570,8828
20240903,152900,960342040,2570,2570,2570,2570,0
20240903,152800,960342040,2570,2570,2570,2570,0
20240903,152700,960342040,2570,2570,2570,2570,0
20240903,152600,960342040,2570,2570,2570,2570,0
20240903,152500,960342040,2570,2570,2570,2570,0
20240903,152400,960342040,2570,2570,2570,2570,0
20240903,152300,960342040,2570,2570,2570,2570,0
20240903,152200,960342040,2570,2570,2570,2570,0
20240903,152100,960342040,2570,2570,2570,2570,0
20240903,152000,960342040,2570,2570,2570,2570,0
20240903,151900,960342040,2570,2560,2570,2560,1432
20240903,151800,956673410,2570,2570,2570,2570,0
20240903,151700,956673410,2570,2560,2570,2560,31
20240903,151600,956594040,2570,2570,2570,2565,516
20240903,151500,955270490,2565,2565,2570,2565,1049
20240903,151400,952579800,2565,2570,2570,2565,3
20240903,151300,952572100,2565,2565,2565,2565,0
20240903,151200,952572100,2565,2565,2570,2565,134
20240903,151100,952228335,2565,2565,2565,2565,700
20240903,151000,950432835,2565,2570,2575,2565,673
20240903,150900,948704335,2575,2575,2575,2570,32
20240903,150800,948622085,2570,2570,2575,2570,773
20240903,150700,946635465,2575,2575,2575,2575,0
20240903,150600,946635465,2575,2575,2575,2575,1
20240903,150500,946632890,2565,2565,2565,2565,90
20240903,150400,946402040,2575,2575,2575,2575,20
20240903,150300,946350540,2575,2575,2575,2575,1
20240903,150200,946347965,2570,2575,2580,2570,1726
20240903,150100,941905115,2570,2565,2570,2565,353
20240903,150000,940999515,2560,2565,2565,2560,864
20240903,145900,938785035,2575,2575,2575,2575,0
20240903,145800,938785035,2575,2575,2575,2575,0
20240903,145700,938785035,2575,2565,2575,2565,101
20240903,145600,938525960,2570,2570,2575,2570,350
20240903,145500,937626455,2575,2570,2575,2570,62
20240903,145400,937467105,2575,2570,2575,2570,336
20240903,145300,936603570,2575,2570,2575,2570,119
20240903,145200,936297445,2565,2565,2565,2565,0
20240903,145100,936297445,2565,2565,2565,2565,900
20240903,145000,933988945,2565,2565,2565,2565,2858
20240903,144900,926658175,2565,2570,2570,2565,2165
20240903,144800,921094135,2565,2565,2565,2565,1258
20240903,144700,917867365,2570,2565,2570,2565,3
20240903,144600,917859665,2570,2570,2570,2570,0
20240903,144500,917859665,2570,2570,2570,2570,42
20240903,144400,917751725,2565,2565,2565,2565,15
20240903,144300,917713250,2570,2570,2570,2570,0
20240903,144200,917713250,2570,2570,2570,2570,0
20240903,144100,917713250,2570,2570,2570,2570,0
20240903,144000,917713250,2570,2565,2570,2565,101
20240903,143900,917454180,2570,2570,2570,2570,200
20240903,143800,916940180,2570,2570,2570,2570,0
20240903,143700,916940180,2570,2570,2570,2570,0
20240903,143600,916940180,2570,2570,2570,2570,0
20240903,143500,916940180,2570,2570,2570,2570,0
20240903,143400,916940180,2570,2570,2570,2570,0
20240903,143300,916940180,2570,2570,2570,2570,0
20240903,143200,916940180,2570,2570,2570,2570,0
20240903,143100,916940180,2570,2570,2570,2570,0
20240903,143000,916940180,2570,2570,2570,2570,191
20240903,142900,916449310,2560,2570,2570,2560,14
20240903,142800,916413370,2570,2560,2570,2560,941
20240903,142700,914004400,2570,2570,2570,2570,100
20240903,142600,913747400,2570,2570,2570,2570,0
20240903,142500,913747400,2570,2570,2570,2570,0
20240903,142400,913747400,2570,2570,2570,2570,1
20240903,142300,913744830,2560,2570,2570,2560,11
20240903,142200,913716570,2560,2560,2560,2560,0
20240903,142100,913716570,2560,2560,2560,2560,170
20240903,142000,913281370,2570,2570,2570,2570,0
20240903,141900,913281370,2570,2570,2570,2570,0
20240903,141800,913281370,2570,2570,2570,2570,5
20240903,141700,913268520,2560,2565,2565,2560,500
20240903,141600,911987515,2570,2570,2570,2570,0
20240903,141500,911987515,2570,2570,2570,2570,0
20240903,141400,911987515,2570,2570,2570,2570,1
20240903,141300,911984945,2560,2560,2560,2560,0
20240903,141200,911984945,2560,2560,2560,2560,300
20240903,141100,911216945,2575,2575,2575,2575,0
20240903,141000,911216945,2575,2575,2575,2575,11
20240903,140900,911188620,2560,2560,2560,2560,0
20240903,140800,911188620,2560,2560,2560,2555,844
20240903,140700,909031950,2560,2565,2565,2560,1000
20240903,140600,906471945,2560,2575,2575,2560,6001
20240903,140500,891098555,2570,2580,2580,2570,5909
20240903,140400,875895155,2585,2585,2585,2585,100
20240903,140300,875636655,2585,2585,2585,2585,630
20240903,140200,874008105,2585,2585,2585,2585,0
20240903,140100,874008105,2585,2585,2585,2585,0
20240903,140000,874008105,2585,2585,2585,2585,0
20240903,135900,874008105,2585,2575,2585,2575,2546
20240903,135800,867442425,2575,2575,2575,2575,294
20240903,135700,866685375,2575,2575,2575,2575,100
20240903,135600,866427875,2575,2575,2575,2575,380
20240903,135500,865449375,2575,2575,2575,2575,685
20240903,135400,863685500,2570,2570,2570,2570,100
20240903,135300,863428500,2570,2570,2570,2570,0
20240903,135200,863428500,2570,2570,2570,2570,0
20240903,135100,863428500,2570,2570,2570,2570,176
20240903,135000,862976180,2575,2575,2575,2575,0
20240903,134900,862976180,2575,2570,2575,2570,748
20240903,134800,861053770,2575,2575,2575,2575,0
20240903,134700,861053770,2575,2575,2575,2575,1
20240903,134600,861051195,2575,2575,2580,2575,711
20240903,134500,859219555,2570,2570,2570,2570,0
20240903,134400,859219555,2570,2570,2570,2570,0
20240903,134300,859219555,2570,2570,2570,2570,1
20240903,134200,859216985,2570,2570,2570,2570,85
20240903,134100,858998535,2570,2570,2570,2570,4
20240903,134000,858988255,2565,2565,2565,2565,0
20240903,133900,858988255,2565,2565,2565,2565,15
20240903,133800,858949780,2565,2565,2565,2565,2
20240903,133700,858944650,2570,2570,2570,2570,0
20240903,133600,858944650,2570,2570,2570,2570,61
20240903,133500,858787880,2570,2570,2570,2570,0
20240903,133400,858787880,2570,2570,2570,2570,120
20240903,133300,858479480,2575,2575,2575,2575,0
20240903,133200,858479480,2575,2575,2575,2575,1
20240903,133100,858476905,2570,2570,2570,2570,5
20240903,133000,858464055,2575,2575,2575,2575,0
20240903,132900,858464055,2575,2575,2575,2575,3
20240903,132800,858456330,2570,2570,2570,2570,180
20240903,132700,857993730,2570,2570,2570,2570,0
20240903,132600,857993730,2570,2570,2570,2570,522
20240903,132500,856652190,2565,2570,2570,2565,310
20240903,132400,855856985,2570,2570,2570,2570,0
20240903,132300,855856985,2570,2570,2570,2570,0
20240903,132200,855856985,2570,2570,2570,2570,1140
20240903,132100,852927185,2565,2565,2565,2565,1896
20240903,132000,848063945,2565,2565,2565,2565,0
20240903,131900,848063945,2565,2565,2565,2565,1108
20240903,131800,845221925,2560,2560,2560,2560,399
20240903,131700,844200485,2565,2565,2565,2565,0
20240903,131600,844200485,2565,2560,2565,2560,435
20240903,131500,843086875,2555,2560,2560,2555,4767
20240903,131400,830884355,2560,2560,2560,2560,0
20240903,131300,830884355,2560,2560,2560,2560,0
20240903,131200,830884355,2560,2560,2560,2560,1
20240903,131100,830881795,2560,2560,2560,2560,435
20240903,131000,829768195,2555,2555,2555,2555,0
20240903,130900,829768195,2555,2555,2555,2555,0
20240903,130800,829768195,2555,2555,2555,2555,1
20240903,130700,829765640,2555,2555,2555,2555,0
20240903,130600,829765640,2555,2555,2555,2555,0
20240903,130500,829765640,2555,2555,2555,2555,0
20240903,130400,829765640,2555,2555,2555,2555,417
20240903,130300,828700205,2555,2555,2555,2555,1
20240903,130200,828697650,2560,2560,2560,2560,33
20240903,130100,828613170,2555,2555,2555,2555,0
20240903,130000,828613170,2555,2555,2555,2555,4
20240903,125900,828602950,2560,2560,2560,2560,20
20240903,125800,828551750,2565,2565,2565,2565,1
20240903,125700,828549185,2565,2565,2565,2565,0
20240903,125600,828549185,2565,2565,2565,2560,758
20240903,125500,826607065,2565,2565,2565,2565,0
20240903,125400,826607065,2565,2565,2565,2565,510
20240903,125300,825298915,2560,2560,2560,2560,29
20240903,125200,825224675,2555,2555,2555,2555,150
20240903,125100,824841425,2560,2555,2560,2555,80
20240903,125000,824636630,2560,2560,2560,2560,900
20240903,124900,822332630,2560,2560,2560,2560,10
20240903,124800,822307030,2550,2550,2550,2550,4
20240903,124700,822296830,2560,2555,2560,2550,24
20240903,124600,822235525,2545,2545,2545,2545,1
20240903,124500,822232980,2560,2560,2560,2560,0
20240903,124400,822232980,2560,2560,2560,2560,1
20240903,124300,822230420,2560,2560,2560,2560,195
20240903,124200,821731220,2560,2560,2560,2560,1
20240903,124100,821728660,2560,2560,2560,2560,0
20240903,124000,821728660,2560,2560,2560,2560,0
20240903,123900,821728660,2560,2560,2560,2560,10
20240903,123800,821703060,2545,2545,2545,2545,0
20240903,123700,821703060,2545,2565,2565,2545,894
20240903,123600,819417580,2565,2565,2565,2565,2
20240903,123500,819412450,2560,2550,2560,2550,895
20240903,123400,817121260,2560,2560,2560,2560,10
20240903,123300,817095660,2545,2545,2545,2545,2
20240903,123200,817090570,2545,2545,2545,2545,0
20240903,123100,817090570,2545,2545,2545,2545,1
20240903,123000,817088025,2560,2560,2560,2560,0
20240903,122900,817088025,2560,2560,2560,2560,3
20240903,122800,817080345,2545,2545,2545,2545,30
20240903,122700,817003995,2545,2545,2545,2545,95
20240903,122600,816762220,2560,2560,2560,2550,271
20240903,122500,816070770,2560,2560,2560,2560,10
20240903,122400,816045170,2560,2560,2560,2560,500
20240903,122300,814765170,2545,2545,2545,2545,0
20240903,122200,814765170,2545,2545,2545,2545,0
20240903,122100,814765170,2545,2545,2545,2545,11
20240903,122000,814737175,2545,2560,2565,2540,16686
20240903,121900,772173260,2560,2560,2560,2560,0
20240903,121800,772173260,2560,2560,2560,2560,0
20240903,121700,772173260,2560,2560,2560,2560,500
20240903,121600,770893260,2560,2560,2560,2560,505
20240903,121500,769600460,2560,2560,2560,2560,0
20240903,121400,769600460,2560,2560,2560,2560,550
20240903,121300,768192460,2560,2560,2560,2560,0
20240903,121200,768192460,2560,2560,2560,2560,0
20240903,121100,768192460,2560,2560,2560,2560,0
20240903,121000,768192460,2560,2560,2560,2560,905
20240903,120900,765875660,2560,2560,2560,2560,1000
20240903,120800,763315660,2565,2565,2565,2565,0
20240903,120700,763315660,2565,2565,2565,2565,0
20240903,120600,763315660,2565,2565,2565,2565,146
20240903,120500,762941170,2565,2565,2565,2565,858
20240903,120400,760740400,2570,2570,2570,2570,50
20240903,120300,760611900,2570,2570,2570,2570,100
20240903,120200,760354900,2570,2580,2580,2570,672
20240903,120100,758625295,2580,2580,2580,2580,0
20240903,120000,758625295,2580,2580,2580,2580,0
20240903,115900,758625295,2580,2580,2580,2580,330
20240903,115800,757773895,2580,2580,2580,2580,402
20240903,115700,756736735,2580,2580,2580,2580,1304
20240903,115600,753372415,2580,2580,2580,2580,1
20240903,115500,753369835,2585,2580,2585,2580,108
20240903,115400,753091155,2585,2585,2585,2585,1
20240903,115300,753088570,2580,2580,2585,2580,3
20240903,115200,753080825,2585,2585,2585,2585,0
20240903,115100,753080825,2585,2585,2585,2585,0
20240903,115000,753080825,2585,2585,2585,2585,0
20240903,114900,753080825,2585,2585,2585,2585,460
20240903,114800,751891725,2585,2585,2585,2585,0
20240903,114700,751891725,2585,2580,2585,2580,2246
20240903,114600,746089540,2580,2580,2580,2580,2090
20240903,114500,740697340,2580,2580,2580,2580,788
20240903,114400,738664300,2580,2580,2580,2580,0
20240903,114300,738664300,2580,2580,2580,2580,0
20240903,114200,738664300,2580,2580,2580,2580,0
20240903,114100,738664300,2580,2580,2580,2580,1
20240903,114000,738661720,2585,2585,2585,2585,0
20240903,113900,738661720,2585,2585,2585,2585,0
20240903,113800,738661720,2585,2585,2585,2585,0
20240903,113700,738661720,2585,2580,2585,2580,1017
20240903,113600,736035355,2585,2585,2585,2585,500
20240903,113500,734742855,2585,2585,2585,2585,0
20240903,113400,734742855,2585,2585,2585,2585,0
20240903,113300,734742855,2585,2585,2585,2585,453
20240903,113200,733571850,2585,2580,2585,2580,101
20240903,113100,733311265,2580,2580,2580,2580,0
20240903,113000,733311265,2580,2580,2580,2580,742
20240903,112900,731396905,2590,2590,2590,2590,20
20240903,112800,731345105,2590,2590,2590,2590,0
20240903,112700,731345105,2590,2590,2590,2590,0
20240903,112600,731345105,2590,2585,2590,2585,1160
20240903,112500,728341705,2590,2590,2590,2590,409
20240903,112400,727282395,2590,2590,2590,2590,50
20240903,112300,727152895,2590,2585,2590,2585,2190
20240903,112200,721481295,2585,2565,2585,2565,918
20240903,112100,719111025,2580,2580,2580,2580,1058
20240903,112000,716381385,2575,2575,2575,2575,16
20240903,111900,716340185,2565,2565,2565,2565,0
20240903,111800,716340185,2565,2570,2570,2565,2813
20240903,111700,709112695,2570,2580,2580,2570,4
20240903,111600,709102385,2585,2585,2585,2585,0
20240903,111500,709102385,2585,2585,2585,2585,0
20240903,111400,709102385,2585,2585,2585,2585,4
20240903,111300,709092045,2585,2585,2585,2585,191
20240903,111200,708598310,2585,2585,2585,2585,0
20240903,111100,708598310,2585,2585,2585,2585,4
20240903,111000,708587970,2585,2580,2585,2580,1934
20240903,110900,703588685,2585,2585,2585,2585,0
20240903,110800,703588685,2585,2585,2585,2585,699
20240903,110700,701781770,2585,2580,2585,2580,4509
20240903,110600,690137950,2580,2565,2580,2565,4481
20240903,110500,678590000,2565,2555,2575,2555,2919
20240903,110400,671100585,2565,2565,2565,2565,63
20240903,110300,670938990,2555,2555,2555,2555,0
20240903,110200,670938990,2555,2555,2555,2555,350
20240903,110100,670044740,2555,2550,2555,2550,675
20240903,110000,668322615,2555,2555,2555,2555,25
20240903,105900,668258740,2565,2550,2565,2550,201
20240903,105800,667746175,2550,2550,2550,2550,863
20240903,105700,665545525,2550,2550,2550,2550,0
20240903,105600,665545525,2550,2565,2565,2550,2
20240903,105500,665540410,2565,2565,2565,2565,210
20240903,105400,665001760,2565,2565,2565,2565,0
20240903,105300,665001760,2565,2555,2565,2550,3149
20240903,105200,656950925,2565,2565,2565,2565,1
20240903,105100,656948360,2555,2555,2555,2555,112
20240903,105000,656662200,2555,2555,2555,2555,4200
20240903,104900,645931200,2555,2555,2555,2555,0
20240903,104800,645931200,2555,2555,2555,2555,101
20240903,104700,645673145,2560,2560,2560,2560,4807
20240903,104600,633367225,2560,2560,2560,2560,2
20240903,104500,633362105,2560,2560,2560,2560,514
20240903,104400,632046265,2560,2560,2560,2560,73
20240903,104300,631859385,2560,2560,2560,2560,0
20240903,104200,631859385,2560,2560,2560,2560,0
20240903,104100,631859385,2560,2560,2560,2560,10
20240903,104000,631833785,2560,2560,2560,2560,76
20240903,103900,631639225,2560,2560,2560,2560,0
20240903,103800,631639225,2560,2560,2560,2560,0
20240903,103700,631639225,2560,2560,2560,2560,0
20240903,103600,631639225,2560,2560,2560,2560,0
20240903,103500,631639225,2560,2560,2560,2560,24
20240903,103400,631577785,2555,2555,2555,2555,409
20240903,103300,630532790,2555,2555,2555,2555,850
20240903,103200,628361040,2555,2560,2560,2555,314
20240903,103100,627557270,2570,2570,2570,2570,18
20240903,103000,627511010,2565,2575,2575,2565,19724
20240903,102900,576731750,2580,2580,2580,2580,0
20240903,102800,576731750,2580,2580,2580,2580,0
20240903,102700,576731750,2580,2580,2580,2580,923
20240903,102600,574350410,2580,2580,2580,2580,1637
20240903,102500,570126950,2580,2580,2580,2580,7
20240903,102400,570108890,2580,2580,2580,2580,150
20240903,102300,569721890,2580,2575,2580,2575,452
20240903,102200,568557720,2570,2575,2575,2570,703
20240903,102100,566750995,2575,2575,2575,2575,490
20240903,102000,565489245,2580,2580,2580,2570,1209
20240903,101900,562370105,2575,2575,2575,2570,1315
20240903,101800,558985055,2575,2575,2575,2575,27
20240903,101700,558915530,2570,2570,2570,2570,6
20240903,101600,558900110,2570,2570,2570,2570,0
20240903,101500,558900110,2570,2575,2575,2570,1420
20240903,101400,555249210,2580,2575,2580,2575,1982
20240903,101300,550143655,2575,2575,2575,2575,250
20240903,101200,549499905,2575,2575,2575,2575,462
20240903,101100,548310255,2565,2570,2575,2565,1468
20240903,101000,544538725,2570,2575,2575,2570,560
20240903,100900,543097025,2575,2570,2575,2570,8013
20240903,100800,522493955,2570,2570,2570,2570,618
20240903,100700,520905695,2570,2570,2570,2570,300
20240903,100600,520134695,2570,2560,2570,2560,77
20240903,100500,519937370,2560,2565,2565,2560,879
20240903,100400,517685350,2560,2560,2565,2560,3670
20240903,100300,508279690,2555,2560,2560,2555,209
20240903,100200,507744660,2560,2555,2560,2555,148
20240903,100100,507366515,2560,2560,2560,2560,101
20240903,100000,507107955,2555,2555,2555,2555,149
20240903,095900,506727260,2555,2540,2555,2540,1100
20240903,095800,503931955,2540,2550,2555,2540,619
20240903,095700,502358880,2550,2540,2550,2540,2100
20240903,095600,497008845,2540,2545,2545,2540,1532
20240903,095500,493117555,2540,2545,2545,2540,441
20240903,095400,491996710,2540,2545,2545,2540,337
20240903,095300,491139100,2545,2545,2545,2545,100
20240903,095200,490884600,2545,2550,2550,2545,68
20240903,095100,490711515,2550,2550,2550,2550,0
20240903,095000,490711515,2550,2550,2550,2550,22
20240903,094900,490655415,2545,2550,2550,2545,451
20240903,094800,489505620,2550,2545,2550,2545,298
20240903,094700,488747205,2545,2545,2545,2545,1873
20240903,094600,483980420,2545,2540,2545,2540,484
20240903,094500,482749455,2545,2540,2545,2540,437
20240903,094400,481637340,2545,2540,2545,2540,216
20240903,094300,481088580,2540,2540,2540,2530,3786
20240903,094200,471499000,2535,2545,2545,2535,1513
20240903,094100,467662395,2550,2540,2555,2530,24808
20240903,094000,404778120,2540,2540,2555,2540,2878
20240903,093900,397456370,2540,2550,2555,2540,2313
20240903,093800,391564370,2545,2540,2550,2540,1121
20240903,093700,388715420,2550,2550,2555,2540,13481
20240903,093600,354438025,2555,2560,2560,2550,10175
20240903,093500,328437580,2570,2565,2570,2565,102
20240903,093400,328175945,2565,2565,2565,2565,0
20240903,093300,328175945,2565,2565,2570,2560,567
20240903,093200,326722335,2570,2570,2570,2560,29
20240903,093100,326648065,2565,2565,2565,2565,320
20240903,093000,325827265,2565,2570,2570,2560,13389
20240903,092900,291511235,2580,2575,2580,2575,1034
20240903,092800,288848675,2580,2580,2590,2580,2321
20240903,092700,282860485,2580,2590,2595,2580,1208
20240903,092600,279733830,2590,2585,2590,2580,1052
20240903,092500,277017710,2590,2590,2590,2580,260
20240903,092400,276344810,2590,2585,2590,2585,599
20240903,092300,274795800,2585,2585,2590,2580,1052
20240903,092200,272074435,2585,2580,2585,2580,1731
20240903,092100,267603860,2580,2575,2580,2570,2389
20240903,092000,261460210,2570,2575,2575,2570,993
20240903,091900,258907945,2575,2580,2580,2575,180
20240903,091800,258444440,2575,2570,2575,2570,305
20240903,091700,257660540,2580,2570,2580,2570,38
20240903,091600,257562860,2570,2580,2580,2570,1541
20240903,091500,253601705,2580,2580,2580,2580,133
20240903,091400,253258565,2580,2570,2580,2565,7689
20240903,091300,233475210,2570,2575,2575,2570,610
20240903,091200,231907220,2575,2580,2580,2575,2166
20240903,091100,226329745,2580,2590,2590,2575,1591
20240903,091000,222224995,2580,2580,2580,2580,300
20240903,090900,221450995,2580,2580,2580,2580,1531
20240903,090800,217501015,2595,2580,2595,2580,902
20240903,090700,215173825,2595,2585,2595,2575,2120
20240903,090600,209705570,2600,2595,2600,2580,6090
20240903,090500,193958555,2585,2600,2610,2585,3485
20240903,090400,184906310,2600,2580,2600,2580,2270
20240903,090300,179030635,2580,2565,2580,2555,8137
20240903,090200,158117865,2565,2595,2605,2565,25930
20240903,090100,91156375,2605,2595,2610,2585,11703
20240903,090000,60809345,2595,2625,2630,2595,22135