stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,183400,1642638455,2350,2350,2350,2350,11598
20240904,183300,1642638455,2350,2350,2350,2350,0
20240904,183200,1642638455,2350,2350,2350,2350,0
20240904,183100,1642638455,2350,2350,2350,2350,0
20240904,183000,1642638455,2350,2350,2350,2350,0
20240904,182900,1642638455,2350,2350,2350,2350,0
20240904,182800,1642638455,2350,2350,2350,2350,0
20240904,182700,1642638455,2350,2350,2350,2350,0
20240904,182600,1642638455,2350,2350,2350,2350,0
20240904,182500,1642638455,2350,2350,2350,2350,0
20240904,182400,1642638455,2350,2350,2350,2350,0
20240904,182300,1642638455,2350,2350,2350,2350,0
20240904,182200,1642638455,2350,2350,2350,2350,0
20240904,182100,1642638455,2350,2350,2350,2350,0
20240904,182000,1642638455,2350,2350,2350,2350,0
20240904,181900,1642638455,2350,2350,2350,2350,0
20240904,181800,1642638455,2350,2350,2350,2350,0
20240904,181700,1642638455,2350,2350,2350,2350,0
20240904,181600,1642638455,2350,2350,2350,2350,0
20240904,181500,1642638455,2350,2350,2350,2350,0
20240904,181400,1642638455,2350,2350,2350,2350,0
20240904,181300,1642638455,2350,2350,2350,2350,0
20240904,181200,1642638455,2350,2350,2350,2350,0
20240904,181100,1642638455,2350,2350,2350,2350,0
20240904,181000,1642638455,2350,2350,2350,2350,0
20240904,180900,1642638455,2350,2350,2350,2350,0
20240904,180800,1642638455,2350,2350,2350,2350,0
20240904,180700,1642638455,2350,2350,2350,2350,0
20240904,180600,1642638455,2350,2350,2350,2350,0
20240904,180500,1642638455,2350,2350,2350,2350,0
20240904,180400,1642638455,2350,2350,2350,2350,11598
20240904,180300,1642638455,2350,2350,2350,2350,0
20240904,180200,1642638455,2350,2350,2350,2350,0
20240904,180100,1642638455,2350,2350,2350,2350,0
20240904,180000,1642638455,2350,2350,2350,2350,0
20240904,175900,1642638455,2350,2350,2350,2350,0
20240904,175800,1642638455,2350,2350,2350,2350,0
20240904,175700,1642638455,2350,2350,2350,2350,0
20240904,175600,1642638455,2350,2350,2350,2350,0
20240904,175500,1642638455,2350,2350,2350,2350,0
20240904,175400,1642638455,2350,2350,2350,2350,0
20240904,175300,1642638455,2350,2350,2350,2350,0
20240904,175200,1642638455,2350,2350,2350,2350,0
20240904,175100,1642638455,2350,2350,2350,2350,0
20240904,175000,1642638455,2350,2350,2350,2350,0
20240904,174900,1642638455,2350,2350,2350,2350,0
20240904,174800,1642638455,2350,2350,2350,2350,0
20240904,174700,1642638455,2350,2350,2350,2350,0
20240904,174600,1642638455,2350,2350,2350,2350,0
20240904,174500,1642638455,2350,2350,2350,2350,0
20240904,174400,1642638455,2350,2350,2350,2350,0
20240904,174300,1642638455,2350,2350,2350,2350,0
20240904,174200,1642638455,2350,2350,2350,2350,0
20240904,174100,1642638455,2350,2350,2350,2350,0
20240904,174000,1642638455,2350,2350,2350,2350,0
20240904,173900,1642638455,2350,2350,2350,2350,0
20240904,173800,1642638455,2350,2350,2350,2350,0
20240904,173700,1642638455,2350,2350,2350,2350,0
20240904,173600,1642638455,2350,2350,2350,2350,0
20240904,173500,1642638455,2350,2350,2350,2350,0
20240904,173400,1642638455,2350,2350,2350,2350,11598
20240904,173300,1642638455,2350,2350,2350,2350,0
20240904,173200,1642638455,2350,2350,2350,2350,0
20240904,173100,1642638455,2350,2350,2350,2350,0
20240904,173000,1642638455,2350,2350,2350,2350,0
20240904,172900,1642638455,2350,2350,2350,2350,0
20240904,172800,1642638455,2350,2350,2350,2350,0
20240904,172700,1642638455,2350,2350,2350,2350,0
20240904,172600,1642638455,2350,2350,2350,2350,0
20240904,172500,1642638455,2350,2350,2350,2350,0
20240904,172400,1642638455,2350,2350,2350,2350,0
20240904,172300,1642638455,2350,2350,2350,2350,0
20240904,172200,1642638455,2350,2350,2350,2350,0
20240904,172100,1642638455,2350,2350,2350,2350,0
20240904,172000,1642638455,2350,2350,2350,2350,0
20240904,171900,1642638455,2350,2350,2350,2350,0
20240904,171800,1642638455,2350,2350,2350,2350,0
20240904,171700,1642638455,2350,2350,2350,2350,0
20240904,171600,1642638455,2350,2350,2350,2350,0
20240904,171500,1642638455,2350,2350,2350,2350,0
20240904,171400,1642638455,2350,2350,2350,2350,0
20240904,171300,1642638455,2350,2350,2350,2350,0
20240904,171200,1642638455,2350,2350,2350,2350,0
20240904,171100,1642638455,2350,2350,2350,2350,0
20240904,171000,1642638455,2350,2350,2350,2350,0
20240904,170900,1642638455,2350,2350,2350,2350,0
20240904,170800,1642638455,2350,2350,2350,2350,0
20240904,170700,1642638455,2350,2350,2350,2350,0
20240904,170600,1642638455,2350,2350,2350,2350,0
20240904,170500,1642638455,2350,2350,2350,2350,0
20240904,170400,1642638455,2350,2350,2350,2350,11598
20240904,170300,1642638455,2350,2350,2350,2350,0
20240904,170200,1642638455,2350,2350,2350,2350,0
20240904,170100,1642638455,2350,2350,2350,2350,0
20240904,170000,1642638455,2350,2350,2350,2350,0
20240904,165900,1642638455,2350,2350,2350,2350,0
20240904,165800,1642638455,2350,2350,2350,2350,0
20240904,165700,1642638455,2350,2350,2350,2350,0
20240904,165600,1642638455,2350,2350,2350,2350,0
20240904,165500,1642638455,2350,2350,2350,2350,0
20240904,165400,1642638455,2350,2350,2350,2350,0
20240904,165300,1642638455,2350,2350,2350,2350,0
20240904,165200,1642638455,2350,2350,2350,2350,0
20240904,165100,1642638455,2350,2350,2350,2350,0
20240904,165000,1642638455,2350,2350,2350,2350,0
20240904,164900,1642638455,2350,2350,2350,2350,0
20240904,164800,1642638455,2350,2350,2350,2350,0
20240904,164700,1642638455,2350,2350,2350,2350,0
20240904,164600,1642638455,2350,2350,2350,2350,0
20240904,164500,1642638455,2350,2350,2350,2350,0
20240904,164400,1642638455,2350,2350,2350,2350,0
20240904,164300,1642638455,2350,2350,2350,2350,0
20240904,164200,1642638455,2350,2350,2350,2350,0
20240904,164100,1642638455,2350,2350,2350,2350,0
20240904,164000,1642638455,2350,2350,2350,2350,0
20240904,163900,1642638455,2350,2350,2350,2350,0
20240904,163800,1642638455,2350,2350,2350,2350,0
20240904,163700,1642638455,2350,2350,2350,2350,0
20240904,163600,1642638455,2350,2350,2350,2350,0
20240904,163500,1642638455,2350,2350,2350,2350,0
20240904,163400,1642638455,2350,2350,2350,2350,11598
20240904,163300,1642638455,2350,2350,2350,2350,0
20240904,163200,1642638455,2350,2350,2350,2350,0
20240904,163100,1642638455,2350,2350,2350,2350,0
20240904,163000,1642638455,2350,2350,2350,2350,0
20240904,162900,1642638455,2350,2350,2350,2350,0
20240904,162800,1642638455,2350,2350,2350,2350,0
20240904,162700,1642638455,2350,2350,2350,2350,0
20240904,162600,1642638455,2350,2350,2350,2350,0
20240904,162500,1642638455,2350,2350,2350,2350,0
20240904,162400,1642638455,2350,2350,2350,2350,0
20240904,162300,1642638455,2350,2350,2350,2350,0
20240904,162200,1642638455,2350,2350,2350,2350,0
20240904,162100,1642638455,2350,2350,2350,2350,0
20240904,162000,1642638455,2350,2350,2350,2350,0
20240904,161900,1642638455,2350,2350,2350,2350,0
20240904,161800,1642638455,2350,2350,2350,2350,0
20240904,161700,1642638455,2350,2350,2350,2350,0
20240904,161600,1642638455,2350,2350,2350,2350,0
20240904,161500,1642638455,2350,2350,2350,2350,0
20240904,161400,1642638455,2350,2350,2350,2350,0
20240904,161300,1642638455,2350,2350,2350,2350,0
20240904,161200,1642638455,2350,2350,2350,2350,0
20240904,161100,1642638455,2350,2350,2350,2350,0
20240904,161000,1642638455,2350,2350,2350,2350,0
20240904,160900,1642638455,2350,2350,2350,2350,0
20240904,160800,1642638455,2350,2350,2350,2350,0
20240904,160700,1642638455,2350,2350,2350,2350,0
20240904,160600,1642638455,2350,2350,2350,2350,0
20240904,160500,1642638455,2350,2350,2350,2350,0
20240904,160400,1642638455,2350,2350,2350,2350,11598
20240904,160300,1642638455,2350,2350,2350,2350,0
20240904,160200,1642638455,2350,2350,2350,2350,0
20240904,160100,1642638455,2350,2350,2350,2350,0
20240904,160000,1642638455,2350,2350,2350,2350,0
20240904,155900,1642638455,2350,2350,2350,2350,0
20240904,155800,1642638455,2350,2350,2350,2350,0
20240904,155700,1642638455,2350,2350,2350,2350,0
20240904,155600,1642638455,2350,2350,2350,2350,0
20240904,155500,1642638455,2350,2350,2350,2350,0
20240904,155400,1642638455,2350,2350,2350,2350,0
20240904,155300,1642638455,2350,2350,2350,2350,0
20240904,155200,1642638455,2350,2350,2350,2350,0
20240904,155100,1642638455,2350,2350,2350,2350,0
20240904,155000,1642638455,2350,2350,2350,2350,0
20240904,154900,1642638455,2350,2350,2350,2350,0
20240904,154800,1642638455,2350,2350,2350,2350,0
20240904,154700,1642638455,2350,2350,2350,2350,0
20240904,154600,1642638455,2350,2350,2350,2350,0
20240904,154500,1642638455,2350,2350,2350,2350,0
20240904,154400,1642638455,2350,2350,2350,2350,0
20240904,154300,1642638455,2350,2350,2350,2350,0
20240904,154200,1642638455,2350,2350,2350,2350,0
20240904,154100,1642638455,2350,2350,2350,2350,0
20240904,154000,1642638455,2350,2350,2350,2350,0
20240904,153900,1642638455,2350,2350,2350,2350,0
20240904,153800,1642638455,2350,2350,2350,2350,0
20240904,153700,1642638455,2350,2350,2350,2350,0
20240904,153600,1642638455,2350,2350,2350,2350,0
20240904,153500,1642638455,2350,2350,2350,2350,0
20240904,153400,1642638455,2350,2350,2350,2350,11598
20240904,153300,1642638455,2350,2350,2350,2350,0
20240904,153200,1642638455,2350,2350,2350,2350,0
20240904,153100,1642638455,2350,2350,2350,2350,0
20240904,153000,1642638455,2350,2350,2350,2350,11598
20240904,152900,1615383155,2355,2355,2355,2355,0
20240904,152800,1615383155,2355,2355,2355,2355,0
20240904,152700,1615383155,2355,2355,2355,2355,0
20240904,152600,1615383155,2355,2355,2355,2355,0
20240904,152500,1615383155,2355,2355,2355,2355,0
20240904,152400,1615383155,2355,2355,2355,2355,0
20240904,152300,1615383155,2355,2355,2355,2355,0
20240904,152200,1615383155,2355,2355,2355,2355,0
20240904,152100,1615383155,2355,2355,2355,2355,0
20240904,152000,1615383155,2355,2355,2355,2355,0
20240904,151900,1615383155,2355,2360,2360,2355,647
20240904,151800,1613859035,2360,2350,2360,2350,174
20240904,151700,1613449710,2355,2355,2360,2350,1643
20240904,151600,1609584685,2360,2360,2360,2355,680
20240904,151500,1607980885,2360,2355,2360,2355,72
20240904,151400,1607811305,2355,2360,2365,2355,4117
20240904,151300,1598113265,2365,2365,2365,2365,1
20240904,151200,1598110900,2355,2355,2360,2355,3958
20240904,151100,1588787080,2355,2355,2355,2350,2929
20240904,151000,1581895635,2360,2365,2365,2360,3466
20240904,150900,1573698800,2370,2370,2370,2370,0
20240904,150800,1573698800,2370,2370,2370,2370,20
20240904,150700,1573651400,2370,2370,2370,2370,63
20240904,150600,1573502090,2370,2355,2370,2355,505
20240904,150500,1572312740,2370,2355,2375,2355,295
20240904,150400,1571617240,2375,2370,2375,2360,2671
20240904,150300,1565307750,2375,2375,2375,2375,0
20240904,150200,1565307750,2375,2370,2375,2360,6005
20240904,150100,1551108735,2370,2370,2370,2370,30
20240904,150000,1551037635,2375,2375,2375,2375,5
20240904,145900,1551025760,2370,2375,2375,2370,107
20240904,145800,1550772145,2370,2370,2370,2370,112
20240904,145700,1550506705,2370,2370,2370,2370,100
20240904,145600,1550269705,2375,2375,2375,2370,540
20240904,145500,1548987210,2375,2370,2375,2370,3885
20240904,145400,1539770075,2370,2370,2370,2370,0
20240904,145300,1539770075,2370,2365,2370,2365,44
20240904,145200,1539666005,2365,2370,2370,2365,298
20240904,145100,1538961035,2370,2365,2370,2365,52
20240904,145000,1538838050,2360,2360,2360,2360,200
20240904,144900,1538366050,2360,2360,2360,2360,0
20240904,144800,1538366050,2360,2360,2360,2360,859
20240904,144700,1536338810,2370,2360,2370,2360,101
20240904,144600,1536099450,2360,2370,2370,2360,860
20240904,144500,1534061260,2360,2365,2365,2360,302
20240904,144400,1533347040,2360,2360,2360,2360,0
20240904,144300,1533347040,2360,2360,2360,2360,0
20240904,144200,1533347040,2360,2360,2360,2360,0
20240904,144100,1533347040,2360,2360,2360,2360,0
20240904,144000,1533347040,2360,2360,2360,2360,281
20240904,143900,1532683880,2360,2365,2365,2360,1410
20240904,143800,1529355780,2365,2365,2365,2365,0
20240904,143700,1529355780,2365,2365,2365,2365,1442
20240904,143600,1525945450,2365,2365,2365,2365,384
20240904,143500,1525037290,2365,2365,2365,2365,633
20240904,143400,1523540245,2365,2365,2365,2365,1
20240904,143300,1523537880,2375,2375,2375,2375,0
20240904,143200,1523537880,2375,2375,2375,2375,1
20240904,143100,1523535505,2370,2375,2375,2370,1945
20240904,143000,1518925850,2370,2370,2370,2370,0
20240904,142900,1518925850,2370,2370,2370,2370,1056
20240904,142800,1516423130,2370,2370,2370,2370,0
20240904,142700,1516423130,2370,2370,2370,2370,35
20240904,142600,1516340180,2370,2370,2370,2370,36
20240904,142500,1516254860,2370,2370,2370,2370,0
20240904,142400,1516254860,2370,2370,2370,2370,10
20240904,142300,1516231160,2370,2370,2370,2370,1
20240904,142200,1516228790,2360,2360,2360,2360,1
20240904,142100,1516226430,2365,2365,2365,2365,0
20240904,142000,1516226430,2365,2365,2365,2365,133
20240904,141900,1515911885,2360,2370,2370,2360,761
20240904,141800,1514115915,2375,2375,2375,2375,0
20240904,141700,1514115915,2375,2375,2375,2375,1
20240904,141600,1514113540,2360,2360,2360,2360,1
20240904,141500,1514111180,2375,2375,2375,2375,0
20240904,141400,1514111180,2375,2375,2375,2375,2
20240904,141300,1514106430,2360,2360,2360,2360,1998
20240904,141200,1509391150,2365,2360,2365,2360,890
20240904,141100,1507290740,2360,2355,2360,2350,1005
20240904,141000,1504928950,2350,2350,2350,2350,0
20240904,140900,1504928950,2350,2360,2360,2350,4389
20240904,140800,1494603800,2360,2360,2360,2360,500
20240904,140700,1493423800,2350,2350,2350,2350,482
20240904,140600,1492291100,2350,2350,2350,2350,500
20240904,140500,1491116100,2355,2355,2355,2355,0
20240904,140400,1491116100,2355,2360,2360,2355,3941
20240904,140300,1481834880,2360,2360,2360,2360,5677
20240904,140200,1468437160,2360,2360,2360,2360,568
20240904,140100,1467096680,2360,2365,2365,2360,14282
20240904,140000,1433323035,2370,2375,2375,2370,1001
20240904,135900,1430950660,2370,2370,2375,2370,209
20240904,135800,1430455305,2370,2370,2375,2370,3905
20240904,135700,1421200205,2370,2370,2370,2370,0
20240904,135600,1421200205,2370,2375,2375,2370,569
20240904,135500,1419851660,2375,2375,2375,2375,0
20240904,135400,1419851660,2375,2375,2375,2375,926
20240904,135300,1417652410,2375,2375,2375,2375,0
20240904,135200,1417652410,2375,2375,2375,2375,3
20240904,135100,1417645285,2370,2370,2370,2370,0
20240904,135000,1417645285,2370,2375,2375,2370,571
20240904,134900,1416291990,2375,2375,2375,2375,5
20240904,134800,1416280115,2375,2375,2375,2375,0
20240904,134700,1416280115,2375,2375,2375,2375,0
20240904,134600,1416280115,2375,2375,2375,2375,0
20240904,134500,1416280115,2375,2375,2375,2370,210
20240904,134400,1415781390,2370,2370,2370,2370,0
20240904,134300,1415781390,2370,2370,2370,2370,0
20240904,134200,1415781390,2370,2370,2370,2370,2099
20240904,134100,1410806760,2375,2375,2375,2375,0
20240904,134000,1410806760,2375,2375,2375,2375,0
20240904,133900,1410806760,2375,2375,2375,2375,0
20240904,133800,1410806760,2375,2375,2375,2375,0
20240904,133700,1410806760,2375,2375,2375,2375,620
20240904,133600,1409334260,2375,2375,2375,2375,270
20240904,133500,1408693010,2375,2375,2375,2375,0
20240904,133400,1408693010,2375,2375,2375,2375,409
20240904,133300,1407721635,2375,2375,2375,2375,150
20240904,133200,1407365385,2375,2375,2375,2375,0
20240904,133100,1407365385,2375,2365,2375,2365,5861
20240904,133000,1393474815,2365,2370,2370,2365,127
20240904,132900,1393173830,2370,2370,2370,2370,422
20240904,132800,1392173690,2370,2370,2370,2370,55
20240904,132700,1392043340,2375,2375,2375,2375,0
20240904,132600,1392043340,2375,2375,2375,2375,0
20240904,132500,1392043340,2375,2375,2375,2375,422
20240904,132400,1391041090,2370,2375,2375,2370,2896
20240904,132300,1384177520,2370,2380,2380,2370,1624
20240904,132200,1380328630,2370,2370,2370,2370,136
20240904,132100,1380006310,2370,2375,2375,2370,262
20240904,132000,1379384065,2375,2375,2375,2375,955
20240904,131900,1377115940,2375,2380,2380,2375,541
20240904,131800,1375830705,2380,2380,2380,2380,158
20240904,131700,1375454665,2385,2385,2385,2385,0
20240904,131600,1375454665,2385,2385,2385,2385,72
20240904,131500,1375282945,2385,2375,2385,2375,1983
20240904,131400,1370567445,2375,2375,2375,2375,0
20240904,131300,1370567445,2375,2375,2375,2375,200
20240904,131200,1370092445,2375,2375,2375,2375,1
20240904,131100,1370090070,2380,2380,2380,2380,262
20240904,131000,1369466510,2380,2380,2380,2380,415
20240904,130900,1368478810,2385,2380,2385,2380,983
20240904,130800,1366138915,2380,2380,2380,2380,401
20240904,130700,1365184535,2370,2370,2370,2370,0
20240904,130600,1365184535,2370,2370,2370,2370,0
20240904,130500,1365184535,2370,2370,2370,2370,1
20240904,130400,1365182165,2380,2380,2380,2380,12
20240904,130300,1365153605,2380,2380,2380,2380,0
20240904,130200,1365153605,2380,2380,2380,2380,222
20240904,130100,1364625245,2380,2380,2380,2375,557
20240904,130000,1363299590,2375,2375,2375,2375,18
20240904,125900,1363256840,2395,2375,2395,2375,591
20240904,125800,1361853145,2375,2375,2375,2375,2
20240904,125700,1361848395,2365,2365,2365,2360,2335
20240904,125600,1356326455,2365,2380,2380,2365,5239
20240904,125500,1343935595,2370,2370,2370,2370,276
20240904,125400,1343281475,2380,2380,2380,2380,1
20240904,125300,1343279095,2370,2375,2375,2370,2612
20240904,125200,1337086550,2380,2375,2380,2375,422
20240904,125100,1336084295,2370,2375,2375,2370,11975
20240904,125000,1307669825,2380,2380,2380,2380,299
20240904,124900,1306958205,2390,2390,2390,2390,1
20240904,124800,1306955815,2380,2380,2380,2380,1
20240904,124700,1306953435,2390,2390,2390,2390,0
20240904,124600,1306953435,2390,2390,2390,2390,0
20240904,124500,1306953435,2390,2390,2390,2390,100
20240904,124400,1306714435,2390,2390,2390,2390,0
20240904,124300,1306714435,2390,2390,2390,2390,1
20240904,124200,1306712045,2385,2385,2385,2385,1491
20240904,124100,1303156010,2380,2380,2380,2380,46
20240904,124000,1303046530,2380,2375,2380,2375,53
20240904,123900,1302920605,2380,2375,2380,2375,162
20240904,123800,1302535800,2375,2380,2380,2375,896
20240904,123700,1300403345,2380,2380,2380,2380,3
20240904,123600,1300396205,2380,2375,2380,2375,71
20240904,123500,1300227525,2380,2385,2385,2375,1399
20240904,123400,1296904645,2385,2380,2385,2380,676
20240904,123300,1295295700,2380,2380,2380,2380,72
20240904,123200,1295124340,2380,2380,2380,2380,27
20240904,123100,1295060080,2380,2380,2380,2380,11
20240904,123000,1295033900,2380,2375,2380,2375,977
20240904,122900,1292713475,2380,2380,2380,2380,20
20240904,122800,1292665875,2380,2380,2380,2380,94
20240904,122700,1292442155,2380,2375,2380,2375,555
20240904,122600,1291123525,2380,2375,2380,2370,5001
20240904,122500,1279260760,2375,2375,2375,2375,0
20240904,122400,1279260760,2375,2385,2385,2375,301
20240904,122300,1278545875,2375,2380,2380,2375,691
20240904,122200,1276904735,2385,2380,2385,2380,1041
20240904,122100,1274427090,2380,2375,2380,2375,2418
20240904,122000,1268683840,2375,2370,2375,2370,1270
20240904,121900,1265671440,2375,2370,2375,2370,695
20240904,121800,1264024285,2375,2375,2375,2375,9
20240904,121700,1264002910,2375,2370,2375,2370,1134
20240904,121600,1261313160,2375,2375,2375,2370,248
20240904,121500,1260724890,2375,2375,2375,2365,53
20240904,121400,1260599515,2375,2375,2375,2365,3
20240904,121300,1260592400,2375,2375,2375,2365,627
20240904,121200,1259107400,2375,2370,2375,2365,579
20240904,121100,1257735205,2375,2380,2380,2365,9674
20240904,121000,1234782425,2380,2380,2380,2380,50
20240904,120900,1234663425,2380,2380,2380,2380,50
20240904,120800,1234544425,2380,2385,2385,2380,330
20240904,120700,1233758775,2385,2370,2385,2370,889
20240904,120600,1231639260,2370,2380,2380,2370,2871
20240904,120500,1224820645,2380,2375,2385,2375,1940
20240904,120400,1220212960,2375,2375,2375,2375,0
20240904,120300,1220212960,2375,2375,2375,2375,0
20240904,120200,1220212960,2375,2380,2380,2375,1918
20240904,120100,1215655610,2380,2385,2385,2380,5598
20240904,120000,1202314750,2390,2390,2390,2390,0
20240904,115900,1202314750,2390,2390,2390,2390,2
20240904,115800,1202309970,2390,2390,2390,2390,100
20240904,115700,1202070970,2390,2390,2390,2390,300
20240904,115600,1201353970,2390,2390,2390,2390,3
20240904,115500,1201346800,2390,2390,2390,2390,10
20240904,115400,1201322900,2385,2390,2390,2385,41
20240904,115300,1201225025,2400,2400,2400,2400,0
20240904,115200,1201225025,2400,2400,2400,2400,1
20240904,115100,1201222625,2390,2390,2390,2390,0
20240904,115000,1201222625,2390,2390,2390,2390,196
20240904,114900,1200754185,2385,2385,2385,2385,5
20240904,114800,1200742260,2385,2385,2385,2385,1
20240904,114700,1200739875,2390,2385,2390,2385,215
20240904,114600,1200227025,2390,2390,2390,2390,20
20240904,114500,1200179225,2385,2390,2390,2385,2181
20240904,114400,1194975435,2400,2400,2400,2400,418
20240904,114300,1193972235,2390,2390,2390,2385,775
20240904,114200,1192121265,2390,2405,2405,2390,647
20240904,114100,1190574720,2395,2395,2395,2395,119
20240904,114000,1190289715,2400,2400,2400,2400,50
20240904,113900,1190169715,2410,2410,2410,2410,0
20240904,113800,1190169715,2410,2410,2410,2410,1
20240904,113700,1190167305,2400,2415,2415,2400,6032
20240904,113600,1175689515,2415,2415,2415,2415,0
20240904,113500,1175689515,2415,2415,2415,2415,1
20240904,113400,1175687100,2400,2415,2415,2400,560
20240904,113300,1174343070,2415,2415,2415,2415,0
20240904,113200,1174343070,2415,2415,2415,2415,0
20240904,113100,1174343070,2415,2415,2415,2415,0
20240904,113000,1174343070,2415,2415,2415,2415,0
20240904,112900,1174343070,2415,2415,2415,2415,0
20240904,112800,1174343070,2415,2415,2415,2415,1
20240904,112700,1174340655,2405,2415,2415,2405,810
20240904,112600,1172391605,2415,2415,2415,2415,0
20240904,112500,1172391605,2415,2415,2415,2415,0
20240904,112400,1172391605,2415,2415,2415,2415,0
20240904,112300,1172391605,2415,2415,2415,2415,0
20240904,112200,1172391605,2415,2415,2415,2415,0
20240904,112100,1172391605,2415,2415,2415,2415,18
20240904,112000,1172348135,2415,2415,2415,2415,1
20240904,111900,1172345720,2400,2400,2400,2400,0
20240904,111800,1172345720,2400,2400,2400,2400,453
20240904,111700,1171258520,2410,2410,2410,2410,0
20240904,111600,1171258520,2410,2410,2410,2410,845
20240904,111500,1169222070,2410,2410,2410,2410,200
20240904,111400,1168740070,2410,2410,2410,2410,1000
20240904,111300,1166330070,2410,2405,2410,2400,1833
20240904,111200,1161918270,2410,2410,2410,2410,0
20240904,111100,1161918270,2410,2410,2410,2410,124
20240904,111000,1161619430,2410,2410,2410,2410,0
20240904,110900,1161619430,2410,2410,2410,2410,1
20240904,110800,1161617020,2405,2405,2405,2405,0
20240904,110700,1161617020,2405,2405,2405,2405,262
20240904,110600,1160986910,2410,2410,2410,2410,253
20240904,110500,1160377180,2420,2415,2420,2415,2
20240904,110400,1160372345,2420,2420,2420,2420,1
20240904,110300,1160369925,2400,2425,2425,2400,33002
20240904,110200,1081127070,2425,2425,2425,2425,201
20240904,110100,1080639645,2430,2430,2430,2430,309
20240904,110000,1079888775,2430,2430,2430,2430,0
20240904,105900,1079888775,2430,2430,2430,2430,708
20240904,105800,1078168335,2440,2440,2440,2440,0
20240904,105700,1078168335,2440,2440,2440,2440,0
20240904,105600,1078168335,2440,2440,2440,2440,0
20240904,105500,1078168335,2440,2435,2440,2435,781
20240904,105400,1076266575,2435,2440,2440,2435,2824
20240904,105300,1069383135,2445,2445,2445,2440,61
20240904,105200,1069233995,2440,2440,2450,2440,2185
20240904,105100,1063902565,2440,2445,2445,2440,1177
20240904,105000,1061025000,2445,2450,2450,2445,9
20240904,104900,1061002975,2445,2445,2450,2445,217
20240904,104800,1060472330,2450,2450,2450,2440,707
20240904,104700,1058743690,2440,2430,2450,2430,2355
20240904,104600,1053013415,2450,2430,2450,2430,10574
20240904,104500,1027176915,2430,2430,2430,2430,153
20240904,104400,1026805125,2430,2415,2435,2415,31768
20240904,104300,949530375,2420,2410,2420,2410,1360
20240904,104200,946246115,2415,2405,2415,2405,8128
20240904,104100,926664855,2405,2405,2405,2400,2002
20240904,104000,921850050,2400,2400,2400,2400,723
20240904,103900,920114850,2400,2400,2400,2400,258
20240904,103800,919495650,2400,2400,2400,2400,36
20240904,103700,919409250,2395,2395,2400,2395,3145
20240904,103600,911871250,2390,2390,2390,2390,289
20240904,103500,911180540,2390,2390,2390,2390,0
20240904,103400,911180540,2390,2390,2390,2390,500
20240904,103300,909985540,2390,2375,2390,2375,1801
20240904,103200,905708150,2375,2380,2380,2375,686
20240904,103100,904078105,2380,2390,2390,2380,313
20240904,103000,903332145,2390,2390,2390,2390,1
20240904,102900,903329755,2375,2375,2375,2375,301
20240904,102800,902614880,2390,2375,2390,2375,1483
20240904,102700,899092680,2390,2380,2390,2375,1001
20240904,102600,896715200,2390,2390,2390,2375,4
20240904,102500,896705670,2375,2385,2390,2375,2541
20240904,102400,890658025,2390,2390,2390,2380,3938
20240904,102300,881275485,2390,2395,2395,2390,151
20240904,102200,880914590,2380,2395,2395,2380,3002
20240904,102100,873769815,2380,2380,2380,2380,1659
20240904,102000,869821395,2395,2380,2395,2380,205
20240904,101900,869332480,2395,2385,2395,2380,5242
20240904,101800,856830295,2395,2395,2395,2385,10207
20240904,101700,832411540,2400,2395,2400,2385,5023
20240904,101600,820381455,2395,2385,2395,2385,6
20240904,101500,820367115,2395,2375,2395,2375,5019
20240904,101400,808371760,2390,2380,2390,2375,736
20240904,101300,806620060,2395,2375,2395,2375,4902
20240904,101200,794920770,2370,2365,2375,2365,402
20240904,101100,793970025,2365,2370,2375,2365,6432
20240904,101000,778713095,2380,2380,2380,2370,4730
20240904,100900,767494205,2380,2380,2385,2375,25
20240904,100800,767434705,2380,2380,2385,2380,3548
20240904,100700,758990130,2390,2390,2390,2375,1665
20240904,100600,755035155,2390,2395,2395,2375,15167
20240904,100500,718845170,2390,2405,2410,2390,12060
20240904,100400,689900995,2410,2410,2410,2410,400
20240904,100300,688936995,2410,2410,2410,2410,95
20240904,100200,688708045,2410,2410,2410,2410,141
20240904,100100,688368235,2410,2410,2410,2410,100
20240904,100000,688127235,2410,2405,2410,2405,192
20240904,095900,687665265,2410,2410,2410,2410,0
20240904,095800,687665265,2410,2405,2410,2405,160
20240904,095700,687280415,2410,2410,2410,2395,1507
20240904,095600,683665185,2400,2415,2415,2400,4299
20240904,095500,673347420,2415,2415,2415,2415,142
20240904,095400,673004490,2415,2415,2415,2400,33
20240904,095300,672924810,2400,2405,2415,2400,1363
20240904,095200,669646795,2410,2410,2410,2410,300
20240904,095100,668923795,2415,2410,2415,2405,1501
20240904,095000,665313580,2415,2410,2415,2410,514
20240904,094900,664073270,2415,2415,2415,2415,0
20240904,094800,664073270,2415,2410,2415,2410,677
20240904,094700,662441510,2410,2410,2410,2410,223
20240904,094600,661904080,2415,2405,2415,2405,585
20240904,094500,660497145,2415,2410,2415,2410,3710
20240904,094400,651550360,2415,2420,2420,2415,857
20240904,094300,649477125,2420,2420,2420,2410,1558
20240904,094200,645716245,2415,2415,2415,2415,978
20240904,094100,643354375,2405,2405,2405,2405,0
20240904,094000,643354375,2405,2405,2405,2405,3700
20240904,093900,634455875,2405,2410,2410,2405,6300
20240904,093800,619302875,2405,2415,2415,2405,101
20240904,093700,619059960,2405,2420,2420,2405,10614
20240904,093600,593456850,2420,2415,2420,2415,4351
20240904,093500,582931760,2410,2405,2410,2405,9390
20240904,093400,560347310,2405,2405,2405,2395,3251
20240904,093300,552542730,2405,2400,2405,2400,1070
20240904,093200,549974395,2400,2400,2410,2395,11570
20240904,093100,522206725,2405,2405,2405,2390,8389
20240904,093000,502055635,2405,2405,2415,2400,5158
20240904,092900,489650635,2415,2415,2415,2410,3219
20240904,092800,481888485,2415,2415,2425,2410,6233
20240904,092700,466850660,2425,2435,2440,2410,45040
20240904,092600,358145745,2435,2415,2435,2415,4664
20240904,092500,346811605,2435,2430,2435,2415,3712
20240904,092400,337812250,2425,2425,2425,2425,2622
20240904,092300,331453900,2430,2450,2460,2430,17160
20240904,092200,289653575,2460,2445,2460,2440,5645
20240904,092100,275847940,2445,2440,2445,2440,13
20240904,092000,275816210,2450,2435,2450,2430,6072
20240904,091900,261060590,2450,2465,2465,2435,12788
20240904,091800,229739740,2465,2490,2490,2465,3705
20240904,091700,220595430,2490,2480,2490,2475,2119
20240904,091600,215345160,2495,2485,2495,2485,281
20240904,091500,214646865,2500,2495,2500,2495,2050
20240904,091400,209532105,2495,2480,2495,2480,6739
20240904,091300,192747410,2480,2480,2480,2465,4040
20240904,091200,182769715,2480,2490,2490,2475,1588
20240904,091100,178829090,2485,2475,2485,2470,6783
20240904,091000,162013125,2460,2480,2480,2460,2407
20240904,090900,156080830,2475,2460,2480,2460,2206
20240904,090800,150626375,2470,2470,2470,2470,19
20240904,090700,150579445,2470,2460,2475,2450,4428
20240904,090600,139705455,2475,2470,2475,2460,1088
20240904,090500,137027470,2475,2470,2475,2460,815
20240904,090400,135018175,2475,2450,2475,2445,565
20240904,090300,133636170,2475,2475,2475,2455,10184
20240904,090200,108584100,2475,2450,2475,2450,1397
20240904,090100,105156865,2450,2450,2485,2445,12053
20240904,090000,75614975,2445,2470,2475,2445,30650