stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,183400,576158795,2415,2415,2415,2415,3588
20240905,183300,576158795,2415,2415,2415,2415,0
20240905,183200,576158795,2415,2415,2415,2415,0
20240905,183100,576158795,2415,2415,2415,2415,0
20240905,183000,576158795,2415,2415,2415,2415,0
20240905,182900,576158795,2415,2415,2415,2415,0
20240905,182800,576158795,2415,2415,2415,2415,0
20240905,182700,576158795,2415,2415,2415,2415,0
20240905,182600,576158795,2415,2415,2415,2415,0
20240905,182500,576158795,2415,2415,2415,2415,0
20240905,182400,576158795,2415,2415,2415,2415,0
20240905,182300,576158795,2415,2415,2415,2415,0
20240905,182200,576158795,2415,2415,2415,2415,0
20240905,182100,576158795,2415,2415,2415,2415,0
20240905,182000,576158795,2415,2415,2415,2415,0
20240905,181900,576158795,2415,2415,2415,2415,0
20240905,181800,576158795,2415,2415,2415,2415,0
20240905,181700,576158795,2415,2415,2415,2415,0
20240905,181600,576158795,2415,2415,2415,2415,0
20240905,181500,576158795,2415,2415,2415,2415,0
20240905,181400,576158795,2415,2415,2415,2415,0
20240905,181300,576158795,2415,2415,2415,2415,0
20240905,181200,576158795,2415,2415,2415,2415,0
20240905,181100,576158795,2415,2415,2415,2415,0
20240905,181000,576158795,2415,2415,2415,2415,0
20240905,180900,576158795,2415,2415,2415,2415,0
20240905,180800,576158795,2415,2415,2415,2415,0
20240905,180700,576158795,2415,2415,2415,2415,0
20240905,180600,576158795,2415,2415,2415,2415,0
20240905,180500,576158795,2415,2415,2415,2415,0
20240905,180400,576158795,2415,2415,2415,2415,3588
20240905,180300,576158795,2415,2415,2415,2415,0
20240905,180200,576158795,2415,2415,2415,2415,0
20240905,180100,576158795,2415,2415,2415,2415,0
20240905,180000,576158795,2415,2415,2415,2415,0
20240905,175900,576158795,2415,2415,2415,2415,0
20240905,175800,576158795,2415,2415,2415,2415,0
20240905,175700,576158795,2415,2415,2415,2415,0
20240905,175600,576158795,2415,2415,2415,2415,0
20240905,175500,576158795,2415,2415,2415,2415,0
20240905,175400,576158795,2415,2415,2415,2415,0
20240905,175300,576158795,2415,2415,2415,2415,0
20240905,175200,576158795,2415,2415,2415,2415,0
20240905,175100,576158795,2415,2415,2415,2415,0
20240905,175000,576158795,2415,2415,2415,2415,0
20240905,174900,576158795,2415,2415,2415,2415,0
20240905,174800,576158795,2415,2415,2415,2415,0
20240905,174700,576158795,2415,2415,2415,2415,0
20240905,174600,576158795,2415,2415,2415,2415,0
20240905,174500,576158795,2415,2415,2415,2415,0
20240905,174400,576158795,2415,2415,2415,2415,0
20240905,174300,576158795,2415,2415,2415,2415,0
20240905,174200,576158795,2415,2415,2415,2415,0
20240905,174100,576158795,2415,2415,2415,2415,0
20240905,174000,576158795,2415,2415,2415,2415,0
20240905,173900,576158795,2415,2415,2415,2415,0
20240905,173800,576158795,2415,2415,2415,2415,0
20240905,173700,576158795,2415,2415,2415,2415,0
20240905,173600,576158795,2415,2415,2415,2415,0
20240905,173500,576158795,2415,2415,2415,2415,0
20240905,173400,576158795,2415,2415,2415,2415,3588
20240905,173300,576158795,2415,2415,2415,2415,0
20240905,173200,576158795,2415,2415,2415,2415,0
20240905,173100,576158795,2415,2415,2415,2415,0
20240905,173000,576158795,2415,2415,2415,2415,0
20240905,172900,576158795,2415,2415,2415,2415,0
20240905,172800,576158795,2415,2415,2415,2415,0
20240905,172700,576158795,2415,2415,2415,2415,0
20240905,172600,576158795,2415,2415,2415,2415,0
20240905,172500,576158795,2415,2415,2415,2415,0
20240905,172400,576158795,2415,2415,2415,2415,0
20240905,172300,576158795,2415,2415,2415,2415,0
20240905,172200,576158795,2415,2415,2415,2415,0
20240905,172100,576158795,2415,2415,2415,2415,0
20240905,172000,576158795,2415,2415,2415,2415,0
20240905,171900,576158795,2415,2415,2415,2415,0
20240905,171800,576158795,2415,2415,2415,2415,0
20240905,171700,576158795,2415,2415,2415,2415,0
20240905,171600,576158795,2415,2415,2415,2415,0
20240905,171500,576158795,2415,2415,2415,2415,0
20240905,171400,576158795,2415,2415,2415,2415,0
20240905,171300,576158795,2415,2415,2415,2415,0
20240905,171200,576158795,2415,2415,2415,2415,0
20240905,171100,576158795,2415,2415,2415,2415,0
20240905,171000,576158795,2415,2415,2415,2415,0
20240905,170900,576158795,2415,2415,2415,2415,0
20240905,170800,576158795,2415,2415,2415,2415,0
20240905,170700,576158795,2415,2415,2415,2415,0
20240905,170600,576158795,2415,2415,2415,2415,0
20240905,170500,576158795,2415,2415,2415,2415,0
20240905,170400,576158795,2415,2415,2415,2415,3588
20240905,170300,576158795,2415,2415,2415,2415,0
20240905,170200,576158795,2415,2415,2415,2415,0
20240905,170100,576158795,2415,2415,2415,2415,0
20240905,170000,576158795,2415,2415,2415,2415,0
20240905,165900,576158795,2415,2415,2415,2415,0
20240905,165800,576158795,2415,2415,2415,2415,0
20240905,165700,576158795,2415,2415,2415,2415,0
20240905,165600,576158795,2415,2415,2415,2415,0
20240905,165500,576158795,2415,2415,2415,2415,0
20240905,165400,576158795,2415,2415,2415,2415,0
20240905,165300,576158795,2415,2415,2415,2415,0
20240905,165200,576158795,2415,2415,2415,2415,0
20240905,165100,576158795,2415,2415,2415,2415,0
20240905,165000,576158795,2415,2415,2415,2415,0
20240905,164900,576158795,2415,2415,2415,2415,0
20240905,164800,576158795,2415,2415,2415,2415,0
20240905,164700,576158795,2415,2415,2415,2415,0
20240905,164600,576158795,2415,2415,2415,2415,0
20240905,164500,576158795,2415,2415,2415,2415,0
20240905,164400,576158795,2415,2415,2415,2415,0
20240905,164300,576158795,2415,2415,2415,2415,0
20240905,164200,576158795,2415,2415,2415,2415,0
20240905,164100,576158795,2415,2415,2415,2415,0
20240905,164000,576158795,2415,2415,2415,2415,0
20240905,163900,576158795,2415,2415,2415,2415,0
20240905,163800,576158795,2415,2415,2415,2415,0
20240905,163700,576158795,2415,2415,2415,2415,0
20240905,163600,576158795,2415,2415,2415,2415,0
20240905,163500,576158795,2415,2415,2415,2415,0
20240905,163400,576158795,2415,2415,2415,2415,3588
20240905,163300,576158795,2415,2415,2415,2415,0
20240905,163200,576158795,2415,2415,2415,2415,0
20240905,163100,576158795,2415,2415,2415,2415,0
20240905,163000,576158795,2415,2415,2415,2415,0
20240905,162900,576158795,2415,2415,2415,2415,0
20240905,162800,576158795,2415,2415,2415,2415,0
20240905,162700,576158795,2415,2415,2415,2415,0
20240905,162600,576158795,2415,2415,2415,2415,0
20240905,162500,576158795,2415,2415,2415,2415,0
20240905,162400,576158795,2415,2415,2415,2415,0
20240905,162300,576158795,2415,2415,2415,2415,0
20240905,162200,576158795,2415,2415,2415,2415,0
20240905,162100,576158795,2415,2415,2415,2415,0
20240905,162000,576158795,2415,2415,2415,2415,0
20240905,161900,576158795,2415,2415,2415,2415,0
20240905,161800,576158795,2415,2415,2415,2415,0
20240905,161700,576158795,2415,2415,2415,2415,0
20240905,161600,576158795,2415,2415,2415,2415,0
20240905,161500,576158795,2415,2415,2415,2415,0
20240905,161400,576158795,2415,2415,2415,2415,0
20240905,161300,576158795,2415,2415,2415,2415,0
20240905,161200,576158795,2415,2415,2415,2415,0
20240905,161100,576158795,2415,2415,2415,2415,0
20240905,161000,576158795,2415,2415,2415,2415,0
20240905,160900,576158795,2415,2415,2415,2415,0
20240905,160800,576158795,2415,2415,2415,2415,0
20240905,160700,576158795,2415,2415,2415,2415,0
20240905,160600,576158795,2415,2415,2415,2415,0
20240905,160500,576158795,2415,2415,2415,2415,0
20240905,160400,576158795,2415,2415,2415,2415,3588
20240905,160300,576158795,2415,2415,2415,2415,0
20240905,160200,576158795,2415,2415,2415,2415,0
20240905,160100,576158795,2415,2415,2415,2415,0
20240905,160000,576158795,2415,2415,2415,2415,0
20240905,155900,576158795,2415,2415,2415,2415,0
20240905,155800,576158795,2415,2415,2415,2415,0
20240905,155700,576158795,2415,2415,2415,2415,0
20240905,155600,576158795,2415,2415,2415,2415,0
20240905,155500,576158795,2415,2415,2415,2415,0
20240905,155400,576158795,2415,2415,2415,2415,0
20240905,155300,576158795,2415,2415,2415,2415,0
20240905,155200,576158795,2415,2415,2415,2415,0
20240905,155100,576158795,2415,2415,2415,2415,0
20240905,155000,576158795,2415,2415,2415,2415,0
20240905,154900,576158795,2415,2415,2415,2415,0
20240905,154800,576158795,2415,2415,2415,2415,0
20240905,154700,576158795,2415,2415,2415,2415,0
20240905,154600,576158795,2415,2415,2415,2415,0
20240905,154500,576158795,2415,2415,2415,2415,0
20240905,154400,576158795,2415,2415,2415,2415,0
20240905,154300,576158795,2415,2415,2415,2415,0
20240905,154200,576158795,2415,2415,2415,2415,0
20240905,154100,576158795,2415,2415,2415,2415,0
20240905,154000,576158795,2415,2415,2415,2415,0
20240905,153900,576158795,2415,2415,2415,2415,0
20240905,153800,576158795,2415,2415,2415,2415,0
20240905,153700,576158795,2415,2415,2415,2415,0
20240905,153600,576158795,2415,2415,2415,2415,0
20240905,153500,576158795,2415,2415,2415,2415,0
20240905,153400,576158795,2415,2415,2415,2415,3588
20240905,153300,576158795,2415,2415,2415,2415,0
20240905,153200,576158795,2415,2415,2415,2415,0
20240905,153100,576158795,2415,2415,2415,2415,0
20240905,153000,576158795,2415,2415,2415,2415,3588
20240905,152900,567493775,2445,2445,2445,2445,0
20240905,152800,567493775,2445,2445,2445,2445,0
20240905,152700,567493775,2445,2445,2445,2445,0
20240905,152600,567493775,2445,2445,2445,2445,0
20240905,152500,567493775,2445,2445,2445,2445,0
20240905,152400,567493775,2445,2445,2445,2445,0
20240905,152300,567493775,2445,2445,2445,2445,0
20240905,152200,567493775,2445,2445,2445,2445,0
20240905,152100,567493775,2445,2445,2445,2445,0
20240905,152000,567493775,2445,2445,2445,2445,0
20240905,151900,567493775,2445,2435,2445,2430,601
20240905,151800,566033020,2450,2435,2450,2435,71
20240905,151700,565859820,2455,2445,2455,2440,1685
20240905,151600,561748075,2455,2460,2465,2450,3289
20240905,151500,553657275,2465,2450,2465,2445,1684
20240905,151400,549506945,2450,2470,2470,2450,10
20240905,151300,549482425,2475,2460,2480,2445,4262
20240905,151200,538945125,2460,2455,2460,2455,200
20240905,151100,538454025,2460,2440,2460,2440,213
20240905,151000,537934190,2460,2440,2465,2440,11429
20240905,150900,509958905,2440,2435,2440,2435,119
20240905,150800,509668550,2440,2440,2440,2440,2
20240905,150700,509663670,2435,2435,2435,2435,0
20240905,150600,509663670,2435,2440,2440,2435,301
20240905,150500,508930730,2430,2430,2430,2430,12
20240905,150400,508901570,2440,2440,2440,2440,50
20240905,150300,508779570,2440,2440,2440,2440,215
20240905,150200,508254970,2430,2430,2430,2430,336
20240905,150100,507438490,2435,2435,2435,2435,3
20240905,150000,507431185,2435,2440,2440,2435,3
20240905,145900,507423870,2440,2435,2440,2425,2138
20240905,145800,502214860,2430,2430,2430,2430,1800
20240905,145700,497840860,2425,2425,2425,2425,0
20240905,145600,497840860,2425,2425,2425,2425,0
20240905,145500,497840860,2425,2430,2430,2425,1746
20240905,145400,493605805,2435,2435,2435,2435,0
20240905,145300,493605805,2435,2425,2435,2425,3974
20240905,145200,483959665,2425,2425,2425,2425,1
20240905,145100,483957240,2420,2410,2420,2410,11
20240905,145000,483930720,2425,2425,2425,2425,0
20240905,144900,483930720,2425,2425,2425,2425,0
20240905,144800,483930720,2425,2425,2425,2425,1
20240905,144700,483928295,2410,2410,2410,2410,40
20240905,144600,483831895,2430,2430,2430,2430,0
20240905,144500,483831895,2430,2420,2430,2410,553
20240905,144400,482496480,2420,2420,2420,2420,752
20240905,144300,480676640,2430,2430,2430,2430,0
20240905,144200,480676640,2430,2430,2430,2430,0
20240905,144100,480676640,2430,2430,2430,2430,205
20240905,144000,480178490,2430,2430,2430,2430,0
20240905,143900,480178490,2430,2430,2430,2430,2
20240905,143800,480173630,2430,2430,2430,2430,0
20240905,143700,480173630,2430,2430,2430,2430,120
20240905,143600,479882030,2430,2430,2430,2430,0
20240905,143500,479882030,2430,2430,2430,2430,550
20240905,143400,478545530,2430,2435,2435,2430,2215
20240905,143300,473152010,2435,2435,2435,2420,5582
20240905,143200,459590825,2425,2430,2435,2425,5158
20240905,143100,447052130,2425,2410,2425,2410,4329
20240905,143000,436581435,2400,2400,2400,2400,51
20240905,142900,436459035,2410,2410,2410,2410,0
20240905,142800,436459035,2410,2405,2410,2405,1220
20240905,142700,433519835,2405,2405,2405,2405,410
20240905,142600,432533785,2400,2400,2400,2400,0
20240905,142500,432533785,2400,2400,2400,2400,221
20240905,142400,432003385,2410,2405,2410,2405,2646
20240905,142300,425636170,2410,2410,2410,2410,0
20240905,142200,425636170,2410,2410,2410,2410,0
20240905,142100,425636170,2410,2410,2410,2410,0
20240905,142000,425636170,2410,2410,2410,2410,50
20240905,141900,425515670,2410,2410,2410,2410,145
20240905,141800,425166220,2410,2410,2410,2410,0
20240905,141700,425166220,2410,2405,2410,2405,101
20240905,141600,424923310,2410,2390,2410,2390,170
20240905,141500,424514610,2410,2395,2410,2395,5592
20240905,141400,411067180,2395,2395,2395,2395,3112
20240905,141300,403613940,2375,2390,2395,2375,1728
20240905,141200,399476050,2385,2390,2390,2385,51
20240905,141100,399354410,2375,2375,2375,2375,545
20240905,141000,398060035,2385,2385,2385,2385,0
20240905,140900,398060035,2385,2385,2385,2385,0
20240905,140800,398060035,2385,2385,2385,2385,1000
20240905,140700,395675035,2385,2390,2390,2385,940
20240905,140600,393432985,2395,2385,2395,2385,501
20240905,140500,392238090,2385,2385,2385,2385,1300
20240905,140400,389137590,2375,2375,2375,2375,811
20240905,140300,387211465,2375,2375,2375,2375,39
20240905,140200,387118840,2375,2375,2375,2375,0
20240905,140100,387118840,2375,2375,2375,2375,1269
20240905,140000,384104965,2380,2380,2380,2380,1011
20240905,135900,381698785,2380,2380,2380,2380,0
20240905,135800,381698785,2380,2380,2380,2380,192
20240905,135700,381241825,2380,2380,2380,2380,153
20240905,135600,380877685,2390,2390,2390,2390,0
20240905,135500,380877685,2390,2390,2390,2390,786
20240905,135400,378999145,2390,2390,2390,2390,0
20240905,135300,378999145,2390,2390,2390,2390,1
20240905,135200,378996755,2380,2390,2390,2380,40
20240905,135100,378901495,2380,2380,2380,2380,0
20240905,135000,378901495,2380,2375,2380,2375,798
20240905,134900,377002490,2375,2375,2375,2375,0
20240905,134800,377002490,2375,2375,2375,2375,39
20240905,134700,376909865,2375,2375,2375,2375,1312
20240905,134600,373793865,2375,2375,2375,2375,0
20240905,134500,373793865,2375,2375,2375,2375,0
20240905,134400,373793865,2375,2375,2375,2375,73
20240905,134300,373620490,2380,2380,2380,2380,0
20240905,134200,373620490,2380,2380,2380,2380,0
20240905,134100,373620490,2380,2380,2380,2380,0
20240905,134000,373620490,2380,2380,2380,2380,0
20240905,133900,373620490,2380,2380,2380,2380,0
20240905,133800,373620490,2380,2380,2380,2380,3
20240905,133700,373613350,2380,2380,2380,2380,0
20240905,133600,373613350,2380,2380,2380,2380,0
20240905,133500,373613350,2380,2380,2380,2380,816
20240905,133400,371671270,2390,2390,2390,2390,0
20240905,133300,371671270,2390,2380,2390,2380,1001
20240905,133200,369288880,2390,2390,2390,2390,3
20240905,133100,369281710,2390,2390,2390,2390,0
20240905,133000,369281710,2390,2390,2390,2390,0
20240905,132900,369281710,2390,2390,2390,2390,0
20240905,132800,369281710,2390,2390,2390,2390,0
20240905,132700,369281710,2390,2390,2390,2390,0
20240905,132600,369281710,2390,2390,2390,2390,0
20240905,132500,369281710,2390,2390,2390,2390,1
20240905,132400,369279320,2380,2380,2380,2380,165
20240905,132300,368886620,2385,2385,2385,2385,0
20240905,132200,368886620,2385,2385,2385,2385,4
20240905,132100,368877080,2385,2380,2390,2380,128
20240905,132000,368571785,2390,2380,2390,2380,70
20240905,131900,368405125,2380,2380,2380,2380,1000
20240905,131800,366025125,2380,2390,2390,2380,14
20240905,131700,365991755,2380,2380,2380,2380,0
20240905,131600,365991755,2380,2380,2380,2380,1
20240905,131500,365989375,2390,2390,2390,2390,0
20240905,131400,365989375,2390,2390,2390,2390,0
20240905,131300,365989375,2390,2390,2390,2390,860
20240905,131200,363933975,2390,2390,2390,2390,0
20240905,131100,363933975,2390,2390,2390,2390,0
20240905,131000,363933975,2390,2390,2390,2390,0
20240905,130900,363933975,2390,2390,2390,2390,0
20240905,130800,363933975,2390,2380,2390,2380,1001
20240905,130700,361551585,2380,2380,2380,2380,0
20240905,130600,361551585,2380,2380,2380,2380,0
20240905,130500,361551585,2380,2380,2380,2380,1
20240905,130400,361549205,2370,2380,2380,2370,1300
20240905,130300,358468195,2375,2380,2390,2375,3356
20240905,130200,350487680,2395,2395,2395,2395,0
20240905,130100,350487680,2395,2395,2395,2395,1
20240905,130000,350485285,2375,2375,2375,2375,2
20240905,125900,350480535,2395,2395,2395,2395,0
20240905,125800,350480535,2395,2395,2395,2395,100
20240905,125700,350241035,2395,2395,2395,2395,0
20240905,125600,350241035,2395,2380,2395,2380,870
20240905,125500,348159045,2390,2390,2390,2390,0
20240905,125400,348159045,2390,2390,2390,2390,1
20240905,125300,348156655,2375,2375,2375,2375,6
20240905,125200,348142405,2390,2390,2390,2390,1
20240905,125100,348140015,2395,2395,2395,2395,0
20240905,125000,348140015,2395,2395,2395,2395,0
20240905,124900,348140015,2395,2375,2395,2370,467
20240905,124800,347030935,2395,2395,2395,2395,0
20240905,124700,347030935,2395,2395,2395,2395,0
20240905,124600,347030935,2395,2395,2395,2395,0
20240905,124500,347030935,2395,2395,2395,2395,0
20240905,124400,347030935,2395,2395,2395,2395,0
20240905,124300,347030935,2395,2395,2395,2395,0
20240905,124200,347030935,2395,2395,2395,2395,0
20240905,124100,347030935,2395,2395,2395,2395,1
20240905,124000,347028540,2380,2395,2395,2380,1252
20240905,123900,344048765,2380,2380,2380,2380,1159
20240905,123800,341290345,2395,2395,2395,2395,0
20240905,123700,341290345,2395,2395,2395,2395,0
20240905,123600,341290345,2395,2395,2395,2395,0
20240905,123500,341290345,2395,2395,2395,2395,0
20240905,123400,341290345,2395,2395,2395,2395,0
20240905,123300,341290345,2395,2395,2395,2395,2
20240905,123200,341285555,2380,2380,2380,2380,60
20240905,123100,341142755,2400,2400,2400,2400,0
20240905,123000,341142755,2400,2400,2400,2400,70
20240905,122900,340974755,2400,2400,2400,2400,50
20240905,122800,340854755,2400,2400,2400,2400,0
20240905,122700,340854755,2400,2400,2400,2400,400
20240905,122600,339894755,2400,2395,2400,2395,3001
20240905,122500,332707355,2385,2385,2385,2385,505
20240905,122400,331502930,2390,2395,2395,2390,88
20240905,122300,331292580,2400,2400,2400,2400,0
20240905,122200,331292580,2400,2400,2400,2400,0
20240905,122100,331292580,2400,2400,2400,2400,2
20240905,122000,331287780,2385,2385,2385,2385,1
20240905,121900,331285395,2400,2400,2400,2400,0
20240905,121800,331285395,2400,2400,2400,2400,1
20240905,121700,331282995,2390,2390,2390,2390,82
20240905,121600,331087015,2405,2405,2405,2405,0
20240905,121500,331087015,2405,2385,2405,2385,11
20240905,121400,331060760,2405,2405,2405,2405,0
20240905,121300,331060760,2405,2405,2405,2405,80
20240905,121200,330868360,2405,2405,2405,2405,0
20240905,121100,330868360,2405,2405,2405,2405,0
20240905,121000,330868360,2405,2405,2405,2405,366
20240905,120900,329988130,2405,2405,2405,2405,1
20240905,120800,329985725,2400,2400,2400,2400,3000
20240905,120700,322785725,2400,2400,2400,2400,0
20240905,120600,322785725,2400,2385,2400,2385,247
20240905,120500,322196615,2385,2400,2400,2385,6
20240905,120400,322182290,2390,2390,2390,2390,0
20240905,120300,322182290,2390,2390,2390,2390,0
20240905,120200,322182290,2390,2390,2390,2390,325
20240905,120100,321405540,2405,2405,2405,2405,0
20240905,120000,321405540,2405,2405,2405,2405,0
20240905,115900,321405540,2405,2405,2405,2405,8
20240905,115800,321386300,2410,2415,2415,2385,22
20240905,115700,321333775,2400,2400,2400,2400,3
20240905,115600,321326575,2400,2400,2400,2400,130
20240905,115500,321014575,2415,2400,2415,2400,2371
20240905,115400,315324160,2400,2400,2400,2400,0
20240905,115300,315324160,2400,2400,2400,2400,0
20240905,115200,315324160,2400,2400,2400,2400,1
20240905,115100,315321760,2400,2400,2400,2400,6
20240905,115000,315307360,2400,2400,2400,2400,0
20240905,114900,315307360,2400,2400,2400,2400,0
20240905,114800,315307360,2400,2395,2400,2395,1034
20240905,114700,312826760,2390,2390,2390,2390,0
20240905,114600,312826760,2390,2390,2390,2390,0
20240905,114500,312826760,2390,2390,2390,2390,0
20240905,114400,312826760,2390,2390,2390,2390,1
20240905,114300,312824370,2390,2390,2390,2390,55
20240905,114200,312692920,2390,2390,2390,2390,1
20240905,114100,312690530,2375,2375,2375,2375,1
20240905,114000,312688155,2395,2395,2395,2395,0
20240905,113900,312688155,2395,2395,2395,2395,0
20240905,113800,312688155,2395,2395,2395,2395,0
20240905,113700,312688155,2395,2395,2395,2395,10
20240905,113600,312664205,2395,2385,2395,2375,501
20240905,113500,311474210,2385,2390,2390,2385,190
20240905,113400,311020560,2390,2390,2390,2390,1190
20240905,113300,308176460,2390,2390,2390,2390,10
20240905,113200,308152560,2390,2380,2390,2380,2299
20240905,113100,302673585,2375,2370,2375,2370,2306
20240905,113000,297202560,2370,2370,2370,2370,0
20240905,112900,297202560,2370,2370,2370,2370,0
20240905,112800,297202560,2370,2370,2370,2370,1080
20240905,112700,294642960,2375,2375,2375,2375,1
20240905,112600,294640585,2375,2375,2375,2375,0
20240905,112500,294640585,2375,2375,2375,2375,1
20240905,112400,294638210,2365,2370,2370,2365,758
20240905,112300,292845040,2370,2370,2370,2370,0
20240905,112200,292845040,2370,2370,2370,2370,1083
20240905,112100,290278330,2360,2360,2360,2360,2070
20240905,112000,285393130,2380,2370,2380,2360,2337
20240905,111900,279865965,2380,2380,2380,2380,0
20240905,111800,279865965,2380,2380,2380,2380,1
20240905,111700,279863585,2370,2380,2385,2370,5672
20240905,111600,266411885,2390,2390,2390,2390,0
20240905,111500,266411885,2390,2390,2390,2390,1
20240905,111400,266409495,2380,2380,2380,2375,230
20240905,111300,265862595,2390,2385,2390,2385,150
20240905,111200,265504155,2375,2375,2375,2375,0
20240905,111100,265504155,2375,2375,2375,2375,350
20240905,111000,264672905,2385,2385,2385,2385,1
20240905,110900,264670520,2375,2375,2375,2375,100
20240905,110800,264433020,2390,2375,2390,2375,23
20240905,110700,264378380,2395,2395,2395,2395,0
20240905,110600,264378380,2395,2390,2395,2375,1922
20240905,110500,259806670,2400,2400,2400,2400,0
20240905,110400,259806670,2400,2395,2400,2395,31
20240905,110300,259732420,2395,2395,2395,2395,22
20240905,110200,259679730,2400,2400,2400,2400,0
20240905,110100,259679730,2400,2390,2400,2385,1218
20240905,110000,256771315,2390,2390,2390,2390,240
20240905,105900,256197715,2400,2400,2400,2400,1
20240905,105800,256195315,2390,2390,2390,2390,100
20240905,105700,255956315,2390,2390,2390,2390,1
20240905,105600,255953925,2395,2395,2395,2395,139
20240905,105500,255621020,2390,2390,2395,2390,1022
20240905,105400,253178335,2400,2390,2400,2390,201
20240905,105300,252697935,2400,2390,2400,2390,31
20240905,105200,252623835,2390,2390,2390,2390,0
20240905,105100,252623835,2390,2390,2390,2390,200
20240905,105000,252145835,2395,2395,2395,2395,1
20240905,104900,252143440,2400,2400,2400,2400,499
20240905,104800,250945840,2400,2400,2400,2400,0
20240905,104700,250945840,2400,2400,2400,2400,0
20240905,104600,250945840,2400,2400,2400,2400,429
20240905,104500,249916240,2400,2400,2400,2400,1204
20240905,104400,247026640,2410,2410,2410,2410,10
20240905,104300,247002540,2410,2410,2410,2410,1
20240905,104200,247000130,2400,2400,2400,2400,0
20240905,104100,247000130,2400,2400,2400,2400,0
20240905,104000,247000130,2400,2410,2410,2400,1216
20240905,103900,244081160,2405,2410,2415,2405,1450
20240905,103800,240590460,2415,2415,2415,2415,11
20240905,103700,240563895,2415,2415,2415,2415,0
20240905,103600,240563895,2415,2415,2415,2415,217
20240905,103500,240039840,2410,2410,2410,2410,1
20240905,103400,240037430,2415,2415,2415,2415,0
20240905,103300,240037430,2415,2415,2415,2415,1
20240905,103200,240035015,2420,2420,2420,2420,0
20240905,103100,240035015,2420,2420,2420,2420,0
20240905,103000,240035015,2420,2420,2420,2420,0
20240905,102900,240035015,2420,2410,2420,2410,451
20240905,102800,238948095,2410,2410,2410,2410,0
20240905,102700,238948095,2410,2410,2410,2410,20
20240905,102600,238899895,2410,2410,2410,2410,1
20240905,102500,238897485,2420,2420,2420,2420,300
20240905,102400,238171485,2420,2420,2420,2420,0
20240905,102300,238171485,2420,2420,2420,2420,200
20240905,102200,237687485,2420,2415,2420,2405,2800
20240905,102100,230923605,2415,2415,2415,2415,0
20240905,102000,230923605,2415,2415,2415,2415,0
20240905,101900,230923605,2415,2415,2415,2415,1
20240905,101800,230921190,2400,2395,2400,2395,2305
20240905,101700,225393865,2395,2395,2395,2390,1247
20240905,101600,222408160,2395,2395,2395,2395,1020
20240905,101500,219965260,2395,2400,2400,2395,1100
20240905,101400,217325760,2400,2400,2400,2400,9
20240905,101300,217304160,2400,2400,2400,2400,94
20240905,101200,217078560,2415,2415,2415,2415,0
20240905,101100,217078560,2415,2400,2415,2400,552
20240905,101000,215753610,2415,2415,2415,2415,1
20240905,100900,215751195,2400,2400,2400,2400,0
20240905,100800,215751195,2400,2415,2415,2400,3
20240905,100700,215743975,2400,2400,2410,2400,339
20240905,100600,214930365,2400,2410,2410,2400,212
20240905,100500,214420810,2420,2410,2420,2410,26
20240905,100400,214358140,2410,2410,2410,2410,1
20240905,100300,214355730,2420,2420,2420,2420,0
20240905,100200,214355730,2420,2420,2420,2420,3
20240905,100100,214348470,2405,2420,2425,2400,8798
20240905,100000,193160560,2425,2425,2425,2425,146
20240905,095900,192806510,2425,2425,2425,2425,101
20240905,095800,192561585,2420,2420,2420,2420,10
20240905,095700,192537385,2415,2415,2415,2415,0
20240905,095600,192537385,2415,2425,2425,2415,502
20240905,095500,191324655,2420,2420,2420,2420,125
20240905,095400,191022155,2415,2415,2415,2415,540
20240905,095300,189718055,2420,2420,2420,2420,1
20240905,095200,189715635,2415,2415,2415,2415,1
20240905,095100,189713220,2425,2415,2425,2415,1426
20240905,095000,186259030,2415,2415,2415,2415,1
20240905,094900,186256615,2400,2405,2405,2400,400
20240905,094800,185295430,2415,2405,2415,2405,311
20240905,094700,184544405,2415,2415,2415,2415,0
20240905,094600,184544405,2415,2415,2415,2400,36
20240905,094500,184457645,2405,2410,2410,2405,1128
20240905,094400,181742310,2410,2415,2415,2410,131
20240905,094300,181426100,2415,2410,2415,2405,3003
20240905,094200,174197140,2415,2415,2420,2410,3275
20240905,094100,166300855,2425,2420,2425,2415,1202
20240905,094000,163398000,2425,2420,2425,2420,501
20240905,093900,162185575,2420,2415,2425,2415,1043
20240905,093800,159661410,2425,2420,2425,2420,1252
20240905,093700,156631560,2430,2430,2430,2430,2
20240905,093600,156626700,2420,2430,2430,2420,23
20240905,093500,156570820,2420,2425,2425,2420,1422
20240905,093400,153123590,2435,2425,2435,2425,36
20240905,093300,153036190,2440,2440,2440,2440,0
20240905,093200,153036190,2440,2440,2440,2440,501
20240905,093100,151813750,2440,2425,2440,2425,1727
20240905,093000,147618005,2440,2440,2440,2425,53
20240905,092900,147489450,2425,2425,2440,2425,1551
20240905,092800,143713475,2425,2425,2440,2425,9
20240905,092700,143691635,2425,2425,2445,2425,2319
20240905,092600,138039950,2440,2440,2440,2440,3121
20240905,092500,130424710,2440,2440,2440,2440,200
20240905,092400,129936710,2440,2430,2440,2430,3683
20240905,092300,120976125,2430,2430,2430,2430,1
20240905,092200,120973695,2415,2425,2430,2415,2429
20240905,092100,115087620,2425,2420,2425,2415,1156
20240905,092000,112289730,2425,2420,2425,2415,1767
20240905,091900,108014580,2410,2410,2420,2410,9339
20240905,091800,85458725,2410,2405,2410,2400,3693
20240905,091700,76560595,2400,2390,2400,2385,7424
20240905,091600,58761000,2390,2380,2390,2380,73
20240905,091500,58586540,2380,2385,2385,2380,513
20240905,091400,57363065,2385,2380,2385,2380,81
20240905,091300,57170235,2380,2380,2380,2380,2011
20240905,091200,52384055,2370,2380,2380,2370,60
20240905,091100,52241755,2380,2380,2380,2380,0
20240905,091000,52241755,2380,2370,2380,2370,2875
20240905,090900,45412130,2375,2380,2380,2375,5093
20240905,090800,33298755,2380,2380,2380,2380,3282
20240905,090700,25487595,2385,2375,2385,2375,11
20240905,090600,25461460,2385,2385,2385,2375,22
20240905,090500,25409000,2385,2385,2385,2375,1526
20240905,090400,21770535,2385,2375,2385,2375,3073
20240905,090300,14460900,2360,2370,2370,2360,850
20240905,090200,12446410,2370,2375,2375,2370,105
20240905,090100,12197060,2375,2365,2375,2365,109
20240905,090000,11939220,2350,2350,2365,2350,5080