stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,183400,6386806235,2640,2640,2640,2640,33348
20240909,183300,6386806235,2640,2640,2640,2640,0
20240909,183200,6386806235,2640,2640,2640,2640,0
20240909,183100,6386806235,2640,2640,2640,2640,0
20240909,183000,6386806235,2640,2640,2640,2640,0
20240909,182900,6386806235,2640,2640,2640,2640,0
20240909,182800,6386806235,2640,2640,2640,2640,0
20240909,182700,6386806235,2640,2640,2640,2640,0
20240909,182600,6386806235,2640,2640,2640,2640,0
20240909,182500,6386806235,2640,2640,2640,2640,0
20240909,182400,6386806235,2640,2640,2640,2640,0
20240909,182300,6386806235,2640,2640,2640,2640,0
20240909,182200,6386806235,2640,2640,2640,2640,0
20240909,182100,6386806235,2640,2640,2640,2640,0
20240909,182000,6386806235,2640,2640,2640,2640,0
20240909,181900,6386806235,2640,2640,2640,2640,0
20240909,181800,6386806235,2640,2640,2640,2640,0
20240909,181700,6386806235,2640,2640,2640,2640,0
20240909,181600,6386806235,2640,2640,2640,2640,0
20240909,181500,6386806235,2640,2640,2640,2640,0
20240909,181400,6386806235,2640,2640,2640,2640,0
20240909,181300,6386806235,2640,2640,2640,2640,0
20240909,181200,6386806235,2640,2640,2640,2640,0
20240909,181100,6386806235,2640,2640,2640,2640,0
20240909,181000,6386806235,2640,2640,2640,2640,0
20240909,180900,6386806235,2640,2640,2640,2640,0
20240909,180800,6386806235,2640,2640,2640,2640,0
20240909,180700,6386806235,2640,2640,2640,2640,0
20240909,180600,6386806235,2640,2640,2640,2640,0
20240909,180500,6386806235,2640,2640,2640,2640,0
20240909,180400,6386806235,2640,2640,2640,2640,33348
20240909,180300,6386806235,2640,2640,2640,2640,0
20240909,180200,6386806235,2640,2640,2640,2640,0
20240909,180100,6386806235,2640,2640,2640,2640,0
20240909,180000,6386806235,2640,2640,2640,2640,0
20240909,175900,6386806235,2640,2640,2640,2640,0
20240909,175800,6386806235,2640,2640,2640,2640,0
20240909,175700,6386806235,2640,2640,2640,2640,0
20240909,175600,6386806235,2640,2640,2640,2640,0
20240909,175500,6386806235,2640,2640,2640,2640,0
20240909,175400,6386806235,2640,2640,2640,2640,0
20240909,175300,6386806235,2640,2640,2640,2640,0
20240909,175200,6386806235,2640,2640,2640,2640,0
20240909,175100,6386806235,2640,2640,2640,2640,0
20240909,175000,6386806235,2640,2640,2640,2640,0
20240909,174900,6386806235,2640,2640,2640,2640,0
20240909,174800,6386806235,2640,2640,2640,2640,0
20240909,174700,6386806235,2640,2640,2640,2640,0
20240909,174600,6386806235,2640,2640,2640,2640,0
20240909,174500,6386806235,2640,2640,2640,2640,0
20240909,174400,6386806235,2640,2640,2640,2640,0
20240909,174300,6386806235,2640,2640,2640,2640,0
20240909,174200,6386806235,2640,2640,2640,2640,0
20240909,174100,6386806235,2640,2640,2640,2640,0
20240909,174000,6386806235,2640,2640,2640,2640,0
20240909,173900,6386806235,2640,2640,2640,2640,0
20240909,173800,6386806235,2640,2640,2640,2640,0
20240909,173700,6386806235,2640,2640,2640,2640,0
20240909,173600,6386806235,2640,2640,2640,2640,0
20240909,173500,6386806235,2640,2640,2640,2640,0
20240909,173400,6386806235,2640,2640,2640,2640,33348
20240909,173300,6386806235,2640,2640,2640,2640,0
20240909,173200,6386806235,2640,2640,2640,2640,0
20240909,173100,6386806235,2640,2640,2640,2640,0
20240909,173000,6386806235,2640,2640,2640,2640,0
20240909,172900,6386806235,2640,2640,2640,2640,0
20240909,172800,6386806235,2640,2640,2640,2640,0
20240909,172700,6386806235,2640,2640,2640,2640,0
20240909,172600,6386806235,2640,2640,2640,2640,0
20240909,172500,6386806235,2640,2640,2640,2640,0
20240909,172400,6386806235,2640,2640,2640,2640,0
20240909,172300,6386806235,2640,2640,2640,2640,0
20240909,172200,6386806235,2640,2640,2640,2640,0
20240909,172100,6386806235,2640,2640,2640,2640,0
20240909,172000,6386806235,2640,2640,2640,2640,0
20240909,171900,6386806235,2640,2640,2640,2640,0
20240909,171800,6386806235,2640,2640,2640,2640,0
20240909,171700,6386806235,2640,2640,2640,2640,0
20240909,171600,6386806235,2640,2640,2640,2640,0
20240909,171500,6386806235,2640,2640,2640,2640,0
20240909,171400,6386806235,2640,2640,2640,2640,0
20240909,171300,6386806235,2640,2640,2640,2640,0
20240909,171200,6386806235,2640,2640,2640,2640,0
20240909,171100,6386806235,2640,2640,2640,2640,0
20240909,171000,6386806235,2640,2640,2640,2640,0
20240909,170900,6386806235,2640,2640,2640,2640,0
20240909,170800,6386806235,2640,2640,2640,2640,0
20240909,170700,6386806235,2640,2640,2640,2640,0
20240909,170600,6386806235,2640,2640,2640,2640,0
20240909,170500,6386806235,2640,2640,2640,2640,0
20240909,170400,6386806235,2640,2640,2640,2640,33348
20240909,170300,6386806235,2640,2640,2640,2640,0
20240909,170200,6386806235,2640,2640,2640,2640,0
20240909,170100,6386806235,2640,2640,2640,2640,0
20240909,170000,6386806235,2640,2640,2640,2640,0
20240909,165900,6386806235,2640,2640,2640,2640,0
20240909,165800,6386806235,2640,2640,2640,2640,0
20240909,165700,6386806235,2640,2640,2640,2640,0
20240909,165600,6386806235,2640,2640,2640,2640,0
20240909,165500,6386806235,2640,2640,2640,2640,0
20240909,165400,6386806235,2640,2640,2640,2640,0
20240909,165300,6386806235,2640,2640,2640,2640,0
20240909,165200,6386806235,2640,2640,2640,2640,0
20240909,165100,6386806235,2640,2640,2640,2640,0
20240909,165000,6386806235,2640,2640,2640,2640,0
20240909,164900,6386806235,2640,2640,2640,2640,0
20240909,164800,6386806235,2640,2640,2640,2640,0
20240909,164700,6386806235,2640,2640,2640,2640,0
20240909,164600,6386806235,2640,2640,2640,2640,0
20240909,164500,6386806235,2640,2640,2640,2640,0
20240909,164400,6386806235,2640,2640,2640,2640,0
20240909,164300,6386806235,2640,2640,2640,2640,0
20240909,164200,6386806235,2640,2640,2640,2640,0
20240909,164100,6386806235,2640,2640,2640,2640,0
20240909,164000,6386806235,2640,2640,2640,2640,0
20240909,163900,6386806235,2640,2640,2640,2640,0
20240909,163800,6386806235,2640,2640,2640,2640,0
20240909,163700,6386806235,2640,2640,2640,2640,0
20240909,163600,6386806235,2640,2640,2640,2640,0
20240909,163500,6386806235,2640,2640,2640,2640,0
20240909,163400,6386806235,2640,2640,2640,2640,33348
20240909,163300,6386806235,2640,2640,2640,2640,0
20240909,163200,6386806235,2640,2640,2640,2640,0
20240909,163100,6386806235,2640,2640,2640,2640,0
20240909,163000,6386806235,2640,2640,2640,2640,0
20240909,162900,6386806235,2640,2640,2640,2640,0
20240909,162800,6386806235,2640,2640,2640,2640,0
20240909,162700,6386806235,2640,2640,2640,2640,0
20240909,162600,6386806235,2640,2640,2640,2640,0
20240909,162500,6386806235,2640,2640,2640,2640,0
20240909,162400,6386806235,2640,2640,2640,2640,0
20240909,162300,6386806235,2640,2640,2640,2640,0
20240909,162200,6386806235,2640,2640,2640,2640,0
20240909,162100,6386806235,2640,2640,2640,2640,0
20240909,162000,6386806235,2640,2640,2640,2640,0
20240909,161900,6386806235,2640,2640,2640,2640,0
20240909,161800,6386806235,2640,2640,2640,2640,0
20240909,161700,6386806235,2640,2640,2640,2640,0
20240909,161600,6386806235,2640,2640,2640,2640,0
20240909,161500,6386806235,2640,2640,2640,2640,0
20240909,161400,6386806235,2640,2640,2640,2640,0
20240909,161300,6386806235,2640,2640,2640,2640,0
20240909,161200,6386806235,2640,2640,2640,2640,0
20240909,161100,6386806235,2640,2640,2640,2640,0
20240909,161000,6386806235,2640,2640,2640,2640,0
20240909,160900,6386806235,2640,2640,2640,2640,0
20240909,160800,6386806235,2640,2640,2640,2640,0
20240909,160700,6386806235,2640,2640,2640,2640,0
20240909,160600,6386806235,2640,2640,2640,2640,0
20240909,160500,6386806235,2640,2640,2640,2640,0
20240909,160400,6386806235,2640,2640,2640,2640,33348
20240909,160300,6386806235,2640,2640,2640,2640,0
20240909,160200,6386806235,2640,2640,2640,2640,0
20240909,160100,6386806235,2640,2640,2640,2640,0
20240909,160000,6386806235,2640,2640,2640,2640,0
20240909,155900,6386806235,2640,2640,2640,2640,0
20240909,155800,6386806235,2640,2640,2640,2640,0
20240909,155700,6386806235,2640,2640,2640,2640,0
20240909,155600,6386806235,2640,2640,2640,2640,0
20240909,155500,6386806235,2640,2640,2640,2640,0
20240909,155400,6386806235,2640,2640,2640,2640,0
20240909,155300,6386806235,2640,2640,2640,2640,0
20240909,155200,6386806235,2640,2640,2640,2640,0
20240909,155100,6386806235,2640,2640,2640,2640,0
20240909,155000,6386806235,2640,2640,2640,2640,0
20240909,154900,6386806235,2640,2640,2640,2640,0
20240909,154800,6386806235,2640,2640,2640,2640,0
20240909,154700,6386806235,2640,2640,2640,2640,0
20240909,154600,6386806235,2640,2640,2640,2640,0
20240909,154500,6386806235,2640,2640,2640,2640,0
20240909,154400,6386806235,2640,2640,2640,2640,0
20240909,154300,6386806235,2640,2640,2640,2640,0
20240909,154200,6386806235,2640,2640,2640,2640,0
20240909,154100,6386806235,2640,2640,2640,2640,0
20240909,154000,6386806235,2640,2640,2640,2640,0
20240909,153900,6386806235,2640,2640,2640,2640,0
20240909,153800,6386806235,2640,2640,2640,2640,0
20240909,153700,6386806235,2640,2640,2640,2640,0
20240909,153600,6386806235,2640,2640,2640,2640,0
20240909,153500,6386806235,2640,2640,2640,2640,0
20240909,153400,6386806235,2640,2640,2640,2640,33348
20240909,153300,6386806235,2640,2640,2640,2640,0
20240909,153200,6386806235,2640,2640,2640,2640,0
20240909,153100,6386806235,2640,2640,2640,2640,0
20240909,153000,6386806235,2640,2640,2640,2640,33348
20240909,152900,6298767515,2620,2620,2620,2620,0
20240909,152800,6298767515,2620,2620,2620,2620,0
20240909,152700,6298767515,2620,2620,2620,2620,0
20240909,152600,6298767515,2620,2620,2620,2620,0
20240909,152500,6298767515,2620,2620,2620,2620,0
20240909,152400,6298767515,2620,2620,2620,2620,0
20240909,152300,6298767515,2620,2620,2620,2620,0
20240909,152200,6298767515,2620,2620,2620,2620,0
20240909,152100,6298767515,2620,2620,2620,2620,0
20240909,152000,6298767515,2620,2620,2620,2620,0
20240909,151900,6298767515,2620,2620,2620,2620,136
20240909,151800,6298411195,2620,2615,2620,2615,1075
20240909,151700,6295594875,2615,2615,2620,2615,253
20240909,151600,6294933275,2620,2620,2620,2615,52
20240909,151500,6294797040,2620,2615,2620,2615,8851
20240909,151400,6271645705,2610,2610,2615,2605,1214
20240909,151300,6268478610,2610,2615,2615,2605,792
20240909,151200,6266413180,2615,2615,2615,2605,358
20240909,151100,6265477580,2615,2615,2615,2615,1944
20240909,151000,6260394020,2610,2610,2615,2610,1008
20240909,150900,6257760370,2615,2610,2615,2600,3807
20240909,150800,6247840085,2605,2610,2610,2605,1884
20240909,150700,6242926330,2610,2615,2615,2610,188
20240909,150600,6242435050,2615,2610,2615,2610,487
20240909,150500,6241163965,2610,2610,2615,2610,25
20240909,150400,6241098650,2610,2610,2615,2605,809
20240909,150300,6238985045,2605,2610,2610,2605,1047
20240909,150200,6236254670,2610,2610,2610,2610,2260
20240909,150100,6230356070,2610,2615,2615,2610,1269
20240909,150000,6227043975,2615,2620,2620,2615,881
20240909,145900,6224740060,2620,2615,2625,2615,3220
20240909,145800,6216290830,2620,2625,2625,2610,387
20240909,145700,6215280655,2625,2625,2625,2610,3799
20240909,145600,6205362390,2625,2620,2625,2620,86
20240909,145500,6205136940,2620,2620,2620,2620,606
20240909,145400,6203549220,2620,2625,2625,2620,382
20240909,145300,6202548360,2625,2620,2625,2615,1662
20240909,145200,6198194455,2620,2625,2625,2620,678
20240909,145100,6196414715,2625,2625,2625,2625,3
20240909,145000,6196406840,2620,2620,2620,2620,199
20240909,144900,6195885460,2615,2625,2625,2615,1411
20240909,144800,6192190615,2625,2635,2635,2625,171
20240909,144700,6191740885,2635,2630,2635,2625,2046
20240909,144600,6186360400,2630,2630,2630,2630,718
20240909,144500,6184472060,2630,2630,2630,2630,425
20240909,144400,6183354310,2630,2630,2630,2630,2063
20240909,144300,6177928620,2635,2635,2635,2635,303
20240909,144200,6177130215,2635,2620,2635,2620,269
20240909,144100,6176425420,2620,2620,2620,2620,1
20240909,144000,6176422800,2620,2630,2630,2620,1650
20240909,143900,6172089790,2630,2630,2630,2630,434
20240909,143800,6170948370,2630,2630,2630,2630,240
20240909,143700,6170317170,2630,2630,2630,2620,187
20240909,143600,6169825805,2625,2620,2625,2620,2252
20240909,143500,6163921170,2620,2620,2620,2620,0
20240909,143400,6163921170,2620,2620,2620,2615,2293
20240909,143300,6157915250,2620,2630,2630,2620,530
20240909,143200,6156523860,2630,2620,2630,2620,526
20240909,143100,6155140520,2620,2630,2630,2620,1298
20240909,143000,6151732740,2630,2630,2635,2625,1717
20240909,142900,6147215395,2630,2630,2630,2630,57
20240909,142800,6147065485,2630,2645,2645,2630,2458
20240909,142700,6140594440,2645,2645,2645,2640,1792
20240909,142600,6135858420,2645,2630,2645,2630,3171
20240909,142500,6127500915,2630,2625,2630,2625,537
20240909,142400,6126091150,2625,2630,2630,2620,415
20240909,142300,6125001480,2620,2630,2630,2620,627
20240909,142200,6123358460,2630,2630,2630,2620,1470
20240909,142100,6119504780,2630,2630,2630,2630,157
20240909,142000,6119091870,2630,2630,2630,2625,2537
20240909,141900,6112428445,2630,2630,2630,2630,116
20240909,141800,6112123365,2630,2630,2630,2630,506
20240909,141700,6110792585,2630,2630,2630,2630,1
20240909,141600,6110789955,2630,2640,2640,2630,294
20240909,141500,6110016455,2645,2630,2645,2630,471
20240909,141400,6108777710,2630,2630,2635,2625,2865
20240909,141300,6101236655,2630,2630,2635,2630,4070
20240909,141200,6090524900,2625,2635,2635,2625,1674
20240909,141100,6086122395,2635,2635,2650,2635,376
20240909,141000,6085126925,2635,2635,2635,2620,842
20240909,140900,6082909025,2635,2640,2655,2635,16079
20240909,140800,6040346730,2635,2635,2635,2625,3127
20240909,140700,6032129845,2640,2640,2640,2640,599
20240909,140600,6030548485,2640,2635,2640,2625,1934
20240909,140500,6025444680,2625,2625,2630,2625,2043
20240909,140400,6020074395,2625,2625,2630,2625,2199
20240909,140300,6014299480,2625,2635,2635,2625,70
20240909,140200,6014115420,2625,2620,2635,2620,8133
20240909,140100,5992728155,2620,2605,2620,2595,5606
20240909,140000,5978051890,2605,2615,2620,2605,1832
20240909,135900,5973268700,2600,2610,2610,2595,2673
20240909,135800,5966319905,2615,2600,2615,2600,1454
20240909,135700,5962519645,2605,2605,2605,2605,202
20240909,135600,5961993435,2595,2595,2595,2595,395
20240909,135500,5960968410,2595,2595,2595,2595,0
20240909,135400,5960968410,2595,2600,2615,2595,643
20240909,135300,5959294730,2595,2615,2615,2595,2409
20240909,135200,5953005090,2620,2620,2620,2620,789
20240909,135100,5950937910,2620,2590,2620,2590,10830
20240909,135000,5922597990,2590,2605,2610,2590,2115
20240909,134900,5917088030,2605,2610,2610,2605,533
20240909,134800,5915697410,2595,2595,2600,2595,30
20240909,134700,5915619470,2615,2615,2615,2615,0
20240909,134600,5915619470,2615,2590,2615,2590,5137
20240909,134500,5902248915,2590,2590,2600,2590,2906
20240909,134400,5894704925,2590,2595,2600,2590,3450
20240909,134300,5885747075,2595,2600,2605,2595,1374
20240909,134200,5882174585,2605,2605,2605,2590,692
20240909,134100,5880382005,2590,2605,2605,2590,4875
20240909,134000,5867755560,2605,2600,2605,2595,1113
20240909,133900,5864864950,2600,2600,2605,2590,138
20240909,133800,5864506155,2600,2595,2600,2590,2378
20240909,133700,5858340120,2600,2595,2610,2595,361
20240909,133600,5857399475,2595,2600,2610,2595,6267
20240909,133500,5841078875,2600,2585,2600,2580,1561
20240909,133400,5837029705,2580,2600,2600,2580,881
20240909,133300,5834750990,2595,2600,2600,2585,1449
20240909,133200,5830998405,2600,2600,2600,2585,2477
20240909,133100,5824574610,2600,2595,2600,2580,3644
20240909,133000,5815145960,2595,2595,2595,2570,8367
20240909,132900,5793520895,2575,2580,2595,2570,5828
20240909,132800,5778463765,2580,2580,2595,2580,1939
20240909,132700,5773444145,2585,2580,2600,2580,6687
20240909,132600,5756119315,2595,2580,2600,2570,5062
20240909,132500,5743023940,2595,2580,2600,2570,7436
20240909,132400,5723801035,2595,2595,2600,2575,4318
20240909,132300,5712624975,2595,2585,2610,2575,4671
20240909,132200,5700541490,2605,2605,2615,2580,2585
20240909,132100,5693837680,2605,2600,2615,2575,20899
20240909,132000,5639817525,2600,2605,2620,2580,12503
20240909,131900,5607244000,2605,2600,2605,2580,7225
20240909,131800,5588476725,2600,2590,2605,2585,10151
20240909,131700,5562177595,2595,2590,2610,2585,14354
20240909,131600,5524884655,2590,2600,2610,2570,20710
20240909,131500,5471300320,2610,2600,2610,2565,16080
20240909,131400,5429665365,2600,2590,2600,2575,32263
20240909,131300,5346159705,2590,2550,2590,2535,72997
20240909,131200,5159213365,2565,2575,2575,2545,69588
20240909,131100,4980955430,2575,2505,2580,2500,163547
20240909,131000,4566579865,2510,2655,2675,2475,351710
20240909,130900,3662293965,2660,2700,2710,2625,120243
20240909,130800,3341428815,2700,2705,2715,2680,65743
20240909,130700,3164526660,2715,2690,2720,2675,91233
20240909,130600,2918766535,2680,2740,2760,2675,159627
20240909,130500,2484087835,2745,2710,2750,2680,268976
20240909,130400,1752228430,2710,2680,2740,2675,186598
20240909,130300,1248794310,2675,2675,2675,2675,0
20240909,130200,1248794310,2675,2650,2675,2650,74320
20240909,130100,1050484235,2645,2650,2650,2645,1218
20240909,130000,1047262610,2640,2640,2640,2630,1451
20240909,125900,1043432030,2635,2640,2640,2635,2302
20240909,125800,1037359025,2645,2645,2645,2640,3238
20240909,125700,1028795255,2645,2640,2645,2640,1989
20240909,125600,1023542520,2635,2640,2640,2635,145
20240909,125500,1023160250,2635,2635,2640,2625,1860
20240909,125400,1018257475,2635,2635,2635,2625,1672
20240909,125300,1013857795,2630,2635,2635,2630,693
20240909,125200,1012033205,2635,2635,2635,2635,198
20240909,125100,1011511475,2635,2635,2635,2635,0
20240909,125000,1011511475,2635,2635,2635,2635,1
20240909,124900,1011508840,2630,2630,2630,2630,2197
20240909,124800,1005730730,2615,2620,2630,2615,832
20240909,124700,1003552210,2625,2625,2630,2620,278
20240909,124600,1002822535,2620,2620,2620,2620,851
20240909,124500,1000592915,2630,2625,2630,2625,25
20240909,124400,1000527285,2625,2615,2625,2615,2330
20240909,124300,994411065,2630,2620,2630,2615,2085
20240909,124200,988951545,2640,2620,2640,2620,351
20240909,124100,988024925,2640,2630,2640,2630,5221
20240909,124000,974256915,2630,2630,2630,2630,102
20240909,123900,973988655,2630,2630,2630,2620,747
20240909,123800,972027280,2635,2630,2635,2620,256
20240909,123700,971354190,2630,2630,2630,2630,1
20240909,123600,971351560,2625,2625,2625,2610,398
20240909,123500,970306825,2605,2610,2625,2605,758
20240909,123400,968330920,2630,2615,2635,2610,578
20240909,123300,966816235,2625,2625,2625,2610,547
20240909,123200,965384360,2635,2640,2640,2630,2240
20240909,123100,959477220,2635,2625,2635,2625,2399
20240909,123000,953156935,2630,2630,2630,2630,228
20240909,122900,952557295,2630,2630,2630,2625,1453
20240909,122800,948740020,2630,2630,2635,2630,913
20240909,122700,946337455,2625,2620,2635,2620,11751
20240909,122600,915474900,2630,2630,2630,2630,252
20240909,122500,914812140,2620,2605,2630,2605,16185
20240909,122400,872455090,2605,2585,2605,2585,1376
20240909,122300,868875250,2600,2590,2600,2590,488
20240909,122200,867611220,2600,2600,2600,2600,0
20240909,122100,867611220,2600,2600,2600,2600,2
20240909,122000,867606020,2590,2600,2600,2590,649
20240909,121900,865924110,2600,2600,2600,2600,0
20240909,121800,865924110,2600,2600,2600,2600,0
20240909,121700,865924110,2600,2600,2600,2600,2
20240909,121600,865918910,2600,2600,2600,2600,0
20240909,121500,865918910,2600,2600,2600,2600,0
20240909,121400,865918910,2600,2600,2600,2600,0
20240909,121300,865918910,2600,2600,2600,2600,0
20240909,121200,865918910,2600,2600,2600,2600,10
20240909,121100,865892910,2600,2600,2600,2600,0
20240909,121000,865892910,2600,2585,2600,2580,2547
20240909,120900,859296270,2585,2590,2590,2585,1491
20240909,120800,855438100,2590,2600,2600,2590,175
20240909,120700,854984735,2605,2595,2605,2595,837
20240909,120600,852812640,2600,2600,2600,2600,50
20240909,120500,852682640,2610,2610,2610,2610,0
20240909,120400,852682640,2610,2600,2610,2600,369
20240909,120300,851723230,2610,2610,2610,2595,2944
20240909,120200,844062680,2610,2610,2610,2610,0
20240909,120100,844062680,2610,2610,2610,2610,100
20240909,120000,843801680,2615,2615,2615,2615,1
20240909,115900,843799065,2610,2610,2610,2610,13
20240909,115800,843765135,2615,2615,2615,2615,0
20240909,115700,843765135,2615,2610,2615,2600,1451
20240909,115600,839984250,2610,2620,2625,2610,805
20240909,115500,837873180,2610,2625,2625,2610,3075
20240909,115400,829832720,2620,2610,2620,2610,3317
20240909,115300,821160205,2610,2610,2615,2610,827
20240909,115200,819001375,2610,2620,2620,2610,2610
20240909,115100,812175090,2625,2620,2625,2620,2332
20240909,115000,806065245,2625,2635,2635,2620,3408
20240909,114900,797118940,2635,2630,2640,2630,11027
20240909,114800,768089360,2630,2620,2630,2620,4937
20240909,114700,755132330,2620,2615,2620,2615,2159
20240909,114600,749485090,2615,2605,2615,2600,234
20240909,114500,748875670,2605,2600,2615,2600,1385
20240909,114400,745264855,2595,2600,2605,2595,1769
20240909,114300,740662845,2595,2595,2595,2595,7
20240909,114200,740644680,2600,2600,2600,2600,0
20240909,114100,740644680,2600,2600,2600,2600,4
20240909,114000,740634280,2600,2595,2605,2595,240
20240909,113900,740010775,2595,2600,2600,2595,2905
20240909,113800,732465275,2600,2600,2600,2600,1433
20240909,113700,728739475,2600,2600,2600,2600,150
20240909,113600,728349475,2600,2600,2600,2600,500
20240909,113500,727049475,2605,2605,2605,2605,310
20240909,113400,726241925,2605,2605,2605,2605,565
20240909,113300,724770100,2605,2610,2615,2605,1985
20240909,113200,719598665,2610,2605,2615,2605,3979
20240909,113100,709217875,2610,2610,2610,2605,1122
20240909,113000,706289515,2610,2615,2615,2610,2944
20240909,112900,698592065,2610,2610,2610,2610,764
20240909,112800,696598025,2610,2595,2610,2595,2175
20240909,112700,690953770,2605,2605,2605,2605,214
20240909,112600,690396300,2610,2590,2610,2585,645
20240909,112500,688726895,2585,2600,2600,2585,2708
20240909,112400,681710115,2610,2610,2610,2610,89
20240909,112300,681477825,2610,2600,2610,2590,4582
20240909,112200,669589870,2605,2605,2605,2605,9
20240909,112100,669566425,2610,2605,2620,2605,14469
20240909,112000,631778885,2600,2600,2600,2595,1416
20240909,111900,628100010,2600,2600,2600,2600,4166
20240909,111800,617268410,2605,2605,2610,2605,2319
20240909,111700,611227410,2605,2610,2610,2605,782
20240909,111600,609188245,2605,2605,2615,2605,280
20240909,111500,608457490,2605,2605,2615,2605,1611
20240909,111400,604252950,2605,2595,2605,2590,8688
20240909,111300,581669920,2595,2585,2595,2585,4511
20240909,111200,569974875,2590,2590,2590,2585,754
20240909,111100,568023610,2590,2590,2590,2590,0
20240909,111000,568023610,2590,2585,2590,2585,71
20240909,110900,567840070,2585,2590,2595,2585,404
20240909,110800,566793440,2585,2585,2585,2585,662
20240909,110700,565082170,2585,2585,2585,2585,38
20240909,110600,564983940,2590,2580,2590,2580,3
20240909,110500,564976185,2590,2580,2590,2580,422
20240909,110400,563886025,2580,2595,2595,2580,1328
20240909,110300,560440480,2595,2600,2600,2590,1222
20240909,110200,557272240,2600,2590,2600,2590,14887
20240909,110100,518616060,2590,2580,2590,2580,2746
20240909,110000,511517115,2575,2575,2575,2575,979
20240909,105900,508996190,2565,2565,2565,2565,3534
20240909,105800,499931480,2575,2565,2575,2560,275
20240909,105700,499225800,2560,2565,2565,2560,2674
20240909,105600,492375895,2565,2565,2565,2565,5142
20240909,105500,479186665,2570,2570,2570,2565,464
20240909,105400,477994310,2575,2570,2575,2565,1517
20240909,105300,474097060,2575,2575,2575,2575,389
20240909,105200,473095385,2575,2565,2580,2565,2896
20240909,105100,465640060,2570,2580,2580,2570,1823
20240909,105000,460945050,2580,2565,2590,2565,10638
20240909,104900,433546620,2560,2560,2565,2555,901
20240909,104800,431240090,2555,2555,2555,2555,3011
20240909,104700,423546985,2555,2555,2555,2550,754
20240909,104600,421620520,2555,2555,2555,2555,492
20240909,104500,420363460,2550,2555,2560,2550,1658
20240909,104400,416132695,2555,2555,2555,2555,665
20240909,104300,414433620,2550,2550,2550,2550,161
20240909,104200,414023070,2550,2545,2550,2545,1467
20240909,104100,410285220,2545,2550,2550,2545,795
20240909,104000,408261930,2550,2550,2550,2550,132
20240909,103900,407925330,2540,2535,2540,2535,323
20240909,103800,407105525,2535,2550,2550,2535,5599
20240909,103700,392852095,2550,2560,2560,2550,1713
20240909,103600,388483935,2555,2555,2555,2550,4942
20240909,103500,375860785,2555,2560,2560,2550,8404
20240909,103400,354374400,2555,2550,2560,2545,4258
20240909,103300,343501490,2550,2545,2550,2540,1973
20240909,103200,338479670,2545,2540,2545,2535,3629
20240909,103100,329262575,2535,2535,2535,2530,1473
20240909,103000,325529710,2530,2530,2540,2530,508
20240909,102900,324244160,2530,2535,2550,2530,14331
20240909,102800,287807440,2530,2530,2530,2530,3920
20240909,102700,277889840,2525,2525,2530,2525,16
20240909,102600,277849370,2530,2530,2530,2530,0
20240909,102500,277849370,2530,2530,2530,2530,1
20240909,102400,277846840,2525,2525,2525,2525,0
20240909,102300,277846840,2525,2525,2525,2525,1021
20240909,102200,275268815,2525,2525,2525,2525,7
20240909,102100,275251140,2530,2530,2530,2530,4
20240909,102000,275241020,2525,2530,2530,2525,1067
20240909,101900,272544185,2525,2525,2525,2525,0
20240909,101800,272544185,2525,2525,2525,2525,2021
20240909,101700,267441160,2520,2520,2520,2520,200
20240909,101600,266937160,2520,2520,2520,2520,355
20240909,101500,266042560,2520,2520,2520,2520,45
20240909,101400,265929160,2525,2525,2525,2525,0
20240909,101300,265929160,2525,2525,2525,2525,0
20240909,101200,265929160,2525,2525,2525,2525,1
20240909,101100,265926635,2510,2515,2515,2510,295
20240909,101000,265184790,2525,2520,2525,2520,236
20240909,100900,264589390,2525,2525,2525,2525,0
20240909,100800,264589390,2525,2525,2525,2525,398
20240909,100700,263584440,2515,2515,2515,2515,100
20240909,100600,263332940,2510,2510,2510,2510,0
20240909,100500,263332940,2510,2505,2510,2505,272
20240909,100400,262651385,2500,2500,2500,2500,41
20240909,100300,262548885,2500,2510,2510,2495,4469
20240909,100200,251373935,2510,2505,2510,2505,205
20240909,100100,250859405,2505,2505,2505,2505,50
20240909,100000,250734155,2505,2505,2505,2505,14
20240909,095900,250699085,2505,2510,2510,2500,2921
20240909,095800,243383410,2515,2515,2515,2515,0
20240909,095700,243383410,2515,2515,2515,2515,50
20240909,095600,243257660,2515,2525,2525,2515,252
20240909,095500,242623870,2520,2525,2530,2520,7490
20240909,095400,223720865,2520,2520,2520,2520,488
20240909,095300,222491105,2515,2520,2520,2515,65
20240909,095200,222327495,2525,2525,2525,2525,101
20240909,095100,222072470,2515,2520,2525,2515,2228
20240909,095000,216462850,2515,2515,2515,2515,457
20240909,094900,215313495,2515,2515,2515,2515,2
20240909,094800,215308465,2510,2510,2510,2510,438
20240909,094700,214209085,2510,2510,2510,2510,1
20240909,094600,214206575,2510,2510,2510,2510,50
20240909,094500,214081075,2520,2520,2520,2520,0
20240909,094400,214081075,2520,2520,2520,2520,48
20240909,094300,213960115,2525,2510,2525,2505,120
20240909,094200,213659385,2520,2505,2520,2505,775
20240909,094100,211712085,2515,2515,2515,2515,45
20240909,094000,211598910,2515,2510,2515,2510,157
20240909,093900,211204835,2510,2515,2515,2510,577
20240909,093800,209754185,2515,2505,2515,2505,123
20240909,093700,209445945,2510,2510,2510,2510,558
20240909,093600,208045365,2510,2510,2510,2510,200
20240909,093500,207543365,2510,2510,2510,2510,196
20240909,093400,207051405,2515,2510,2515,2510,80
20240909,093300,206850590,2515,2515,2515,2515,43
20240909,093200,206742445,2515,2520,2520,2510,1333
20240909,093100,203386615,2525,2525,2525,2520,317
20240909,093000,202586425,2530,2530,2535,2520,354
20240909,092900,201691990,2530,2530,2535,2530,2218
20240909,092800,196078915,2530,2520,2530,2520,1498
20240909,092700,192289665,2520,2510,2520,2510,1606
20240909,092600,188245935,2515,2515,2515,2515,613
20240909,092500,186704240,2515,2515,2515,2510,175
20240909,092400,186264145,2515,2520,2520,2515,33
20240909,092300,186181140,2520,2525,2525,2520,52
20240909,092200,186050090,2515,2515,2515,2515,0
20240909,092100,186050090,2515,2530,2535,2515,6063
20240909,092000,170736880,2530,2520,2535,2505,8976
20240909,091900,148073340,2505,2510,2520,2505,6486
20240909,091800,131753230,2510,2510,2510,2510,500
20240909,091700,130498230,2510,2510,2510,2510,2000
20240909,091600,125478230,2510,2510,2510,2500,92
20240909,091500,125247720,2510,2490,2510,2490,1101
20240909,091400,122491225,2490,2505,2505,2490,17
20240909,091300,122448655,2500,2510,2510,2490,1303
20240909,091200,119188700,2510,2510,2510,2510,49
20240909,091100,119065710,2510,2490,2510,2485,5281
20240909,091000,105862090,2515,2515,2515,2515,0
20240909,090900,105862090,2515,2510,2515,2510,2321
20240909,090800,100027020,2510,2480,2510,2480,986
20240909,090700,97570180,2480,2495,2495,2480,489
20240909,090600,96355510,2495,2485,2500,2485,2956
20240909,090500,88975195,2485,2495,2495,2470,9801
20240909,090400,64631740,2495,2485,2530,2485,13507
20240909,090300,30768040,2465,2470,2480,2465,1891
20240909,090200,26095480,2480,2475,2480,2475,1185
20240909,090100,23161645,2480,2480,2480,2480,1
20240909,090000,23159165,2450,2435,2490,2435,9070