stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,212100,357314005,2330,2330,2330,2330,5071
20240906,212000,357314005,2330,2330,2330,2330,0
20240906,211900,357314005,2330,2330,2330,2330,0
20240906,211800,357314005,2330,2330,2330,2330,0
20240906,211700,357314005,2330,2330,2330,2330,0
20240906,211600,357314005,2330,2330,2330,2330,0
20240906,211500,357314005,2330,2330,2330,2330,0
20240906,211400,357314005,2330,2330,2330,2330,0
20240906,211300,357314005,2330,2330,2330,2330,0
20240906,211200,357314005,2330,2330,2330,2330,0
20240906,211100,357314005,2330,2330,2330,2330,0
20240906,211000,357314005,2330,2330,2330,2330,0
20240906,210900,357314005,2330,2330,2330,2330,0
20240906,210800,357314005,2330,2330,2330,2330,0
20240906,210700,357314005,2330,2330,2330,2330,0
20240906,210600,357314005,2330,2330,2330,2330,0
20240906,210500,357314005,2330,2330,2330,2330,0
20240906,210400,357314005,2330,2330,2330,2330,0
20240906,210300,357314005,2330,2330,2330,2330,0
20240906,210200,357314005,2330,2330,2330,2330,0
20240906,210100,357314005,2330,2330,2330,2330,0
20240906,210000,357314005,2330,2330,2330,2330,0
20240906,205900,357314005,2330,2330,2330,2330,0
20240906,205800,357314005,2330,2330,2330,2330,0
20240906,205700,357314005,2330,2330,2330,2330,0
20240906,205600,357314005,2330,2330,2330,2330,0
20240906,205500,357314005,2330,2330,2330,2330,0
20240906,205400,357314005,2330,2330,2330,2330,0
20240906,205300,357314005,2330,2330,2330,2330,0
20240906,205200,357314005,2330,2330,2330,2330,0
20240906,205100,357314005,2330,2330,2330,2330,5071
20240906,205000,357314005,2330,2330,2330,2330,0
20240906,204900,357314005,2330,2330,2330,2330,0
20240906,204800,357314005,2330,2330,2330,2330,0
20240906,204700,357314005,2330,2330,2330,2330,0
20240906,204600,357314005,2330,2330,2330,2330,0
20240906,204500,357314005,2330,2330,2330,2330,0
20240906,204400,357314005,2330,2330,2330,2330,0
20240906,204300,357314005,2330,2330,2330,2330,0
20240906,204200,357314005,2330,2330,2330,2330,0
20240906,204100,357314005,2330,2330,2330,2330,0
20240906,204000,357314005,2330,2330,2330,2330,0
20240906,203900,357314005,2330,2330,2330,2330,0
20240906,203800,357314005,2330,2330,2330,2330,0
20240906,203700,357314005,2330,2330,2330,2330,0
20240906,203600,357314005,2330,2330,2330,2330,0
20240906,203500,357314005,2330,2330,2330,2330,0
20240906,203400,357314005,2330,2330,2330,2330,0
20240906,203300,357314005,2330,2330,2330,2330,0
20240906,203200,357314005,2330,2330,2330,2330,0
20240906,203100,357314005,2330,2330,2330,2330,0
20240906,203000,357314005,2330,2330,2330,2330,0
20240906,202900,357314005,2330,2330,2330,2330,0
20240906,202800,357314005,2330,2330,2330,2330,0
20240906,202700,357314005,2330,2330,2330,2330,0
20240906,202600,357314005,2330,2330,2330,2330,0
20240906,202500,357314005,2330,2330,2330,2330,0
20240906,202400,357314005,2330,2330,2330,2330,0
20240906,202300,357314005,2330,2330,2330,2330,0
20240906,202200,357314005,2330,2330,2330,2330,0
20240906,202100,357314005,2330,2330,2330,2330,5071
20240906,202000,357314005,2330,2330,2330,2330,0
20240906,201900,357314005,2330,2330,2330,2330,0
20240906,201800,357314005,2330,2330,2330,2330,0
20240906,201700,357314005,2330,2330,2330,2330,0
20240906,201600,357314005,2330,2330,2330,2330,0
20240906,201500,357314005,2330,2330,2330,2330,0
20240906,201400,357314005,2330,2330,2330,2330,0
20240906,201300,357314005,2330,2330,2330,2330,0
20240906,201200,357314005,2330,2330,2330,2330,0
20240906,201100,357314005,2330,2330,2330,2330,0
20240906,201000,357314005,2330,2330,2330,2330,0
20240906,200900,357314005,2330,2330,2330,2330,0
20240906,200800,357314005,2330,2330,2330,2330,0
20240906,200700,357314005,2330,2330,2330,2330,0
20240906,200600,357314005,2330,2330,2330,2330,0
20240906,200500,357314005,2330,2330,2330,2330,0
20240906,200400,357314005,2330,2330,2330,2330,0
20240906,200300,357314005,2330,2330,2330,2330,0
20240906,200200,357314005,2330,2330,2330,2330,0
20240906,200100,357314005,2330,2330,2330,2330,0
20240906,200000,357314005,2330,2330,2330,2330,0
20240906,195900,357314005,2330,2330,2330,2330,0
20240906,195800,357314005,2330,2330,2330,2330,0
20240906,195700,357314005,2330,2330,2330,2330,0
20240906,195600,357314005,2330,2330,2330,2330,0
20240906,195500,357314005,2330,2330,2330,2330,0
20240906,195400,357314005,2330,2330,2330,2330,0
20240906,195300,357314005,2330,2330,2330,2330,0
20240906,195200,357314005,2330,2330,2330,2330,0
20240906,195100,357314005,2330,2330,2330,2330,5071
20240906,195000,357314005,2330,2330,2330,2330,0
20240906,194900,357314005,2330,2330,2330,2330,0
20240906,194800,357314005,2330,2330,2330,2330,0
20240906,194700,357314005,2330,2330,2330,2330,0
20240906,194600,357314005,2330,2330,2330,2330,0
20240906,194500,357314005,2330,2330,2330,2330,0
20240906,194400,357314005,2330,2330,2330,2330,0
20240906,194300,357314005,2330,2330,2330,2330,0
20240906,194200,357314005,2330,2330,2330,2330,0
20240906,194100,357314005,2330,2330,2330,2330,0
20240906,194000,357314005,2330,2330,2330,2330,0
20240906,193900,357314005,2330,2330,2330,2330,0
20240906,193800,357314005,2330,2330,2330,2330,0
20240906,193700,357314005,2330,2330,2330,2330,0
20240906,193600,357314005,2330,2330,2330,2330,0
20240906,193500,357314005,2330,2330,2330,2330,0
20240906,193400,357314005,2330,2330,2330,2330,0
20240906,193300,357314005,2330,2330,2330,2330,0
20240906,193200,357314005,2330,2330,2330,2330,0
20240906,193100,357314005,2330,2330,2330,2330,0
20240906,193000,357314005,2330,2330,2330,2330,0
20240906,192900,357314005,2330,2330,2330,2330,0
20240906,192800,357314005,2330,2330,2330,2330,0
20240906,192700,357314005,2330,2330,2330,2330,0
20240906,192600,357314005,2330,2330,2330,2330,0
20240906,192500,357314005,2330,2330,2330,2330,0
20240906,192400,357314005,2330,2330,2330,2330,0
20240906,192300,357314005,2330,2330,2330,2330,0
20240906,192200,357314005,2330,2330,2330,2330,0
20240906,192100,357314005,2330,2330,2330,2330,5071
20240906,192000,357314005,2330,2330,2330,2330,0
20240906,191900,357314005,2330,2330,2330,2330,0
20240906,191800,357314005,2330,2330,2330,2330,0
20240906,191700,357314005,2330,2330,2330,2330,0
20240906,191600,357314005,2330,2330,2330,2330,0
20240906,191500,357314005,2330,2330,2330,2330,0
20240906,191400,357314005,2330,2330,2330,2330,0
20240906,191300,357314005,2330,2330,2330,2330,0
20240906,191200,357314005,2330,2330,2330,2330,0
20240906,191100,357314005,2330,2330,2330,2330,0
20240906,191000,357314005,2330,2330,2330,2330,0
20240906,190900,357314005,2330,2330,2330,2330,0
20240906,190800,357314005,2330,2330,2330,2330,0
20240906,190700,357314005,2330,2330,2330,2330,0
20240906,190600,357314005,2330,2330,2330,2330,0
20240906,190500,357314005,2330,2330,2330,2330,0
20240906,190400,357314005,2330,2330,2330,2330,0
20240906,190300,357314005,2330,2330,2330,2330,0
20240906,190200,357314005,2330,2330,2330,2330,0
20240906,190100,357314005,2330,2330,2330,2330,0
20240906,190000,357314005,2330,2330,2330,2330,0
20240906,185900,357314005,2330,2330,2330,2330,0
20240906,185800,357314005,2330,2330,2330,2330,0
20240906,185700,357314005,2330,2330,2330,2330,0
20240906,185600,357314005,2330,2330,2330,2330,0
20240906,185500,357314005,2330,2330,2330,2330,0
20240906,185400,357314005,2330,2330,2330,2330,0
20240906,185300,357314005,2330,2330,2330,2330,0
20240906,185200,357314005,2330,2330,2330,2330,0
20240906,185100,357314005,2330,2330,2330,2330,5071
20240906,185000,357314005,2330,2330,2330,2330,0
20240906,184900,357314005,2330,2330,2330,2330,0
20240906,184800,357314005,2330,2330,2330,2330,0
20240906,184700,357314005,2330,2330,2330,2330,0
20240906,184600,357314005,2330,2330,2330,2330,0
20240906,184500,357314005,2330,2330,2330,2330,0
20240906,184400,357314005,2330,2330,2330,2330,0
20240906,184300,357314005,2330,2330,2330,2330,0
20240906,184200,357314005,2330,2330,2330,2330,0
20240906,184100,357314005,2330,2330,2330,2330,0
20240906,184000,357314005,2330,2330,2330,2330,0
20240906,183900,357314005,2330,2330,2330,2330,0
20240906,183800,357314005,2330,2330,2330,2330,0
20240906,183700,357314005,2330,2330,2330,2330,0
20240906,183600,357314005,2330,2330,2330,2330,0
20240906,183500,357314005,2330,2330,2330,2330,0
20240906,183400,357314005,2330,2330,2330,2330,0
20240906,183300,357314005,2330,2330,2330,2330,0
20240906,183200,357314005,2330,2330,2330,2330,0
20240906,183100,357314005,2330,2330,2330,2330,0
20240906,183000,357314005,2330,2330,2330,2330,0
20240906,182900,357314005,2330,2330,2330,2330,0
20240906,182800,357314005,2330,2330,2330,2330,0
20240906,182700,357314005,2330,2330,2330,2330,0
20240906,182600,357314005,2330,2330,2330,2330,0
20240906,182500,357314005,2330,2330,2330,2330,0
20240906,182400,357314005,2330,2330,2330,2330,0
20240906,182300,357314005,2330,2330,2330,2330,0
20240906,182200,357314005,2330,2330,2330,2330,0
20240906,182100,357314005,2330,2330,2330,2330,5071
20240906,182000,357314005,2330,2330,2330,2330,0
20240906,181900,357314005,2330,2330,2330,2330,0
20240906,181800,357314005,2330,2330,2330,2330,0
20240906,181700,357314005,2330,2330,2330,2330,0
20240906,181600,357314005,2330,2330,2330,2330,0
20240906,181500,357314005,2330,2330,2330,2330,0
20240906,181400,357314005,2330,2330,2330,2330,0
20240906,181300,357314005,2330,2330,2330,2330,0
20240906,181200,357314005,2330,2330,2330,2330,0
20240906,181100,357314005,2330,2330,2330,2330,0
20240906,181000,357314005,2330,2330,2330,2330,0
20240906,180900,357314005,2330,2330,2330,2330,0
20240906,180800,357314005,2330,2330,2330,2330,0
20240906,180700,357314005,2330,2330,2330,2330,0
20240906,180600,357314005,2330,2330,2330,2330,0
20240906,180500,357314005,2330,2330,2330,2330,0
20240906,180400,357314005,2330,2330,2330,2330,0
20240906,180300,357314005,2330,2330,2330,2330,0
20240906,180200,357314005,2330,2330,2330,2330,0
20240906,180100,357314005,2330,2330,2330,2330,0
20240906,180000,357314005,2330,2330,2330,2330,0
20240906,175900,357314005,2330,2330,2330,2330,0
20240906,175800,357314005,2330,2330,2330,2330,0
20240906,175700,357314005,2330,2330,2330,2330,0
20240906,175600,357314005,2330,2330,2330,2330,0
20240906,175500,357314005,2330,2330,2330,2330,0
20240906,175400,357314005,2330,2330,2330,2330,0
20240906,175300,357314005,2330,2330,2330,2330,0
20240906,175200,357314005,2330,2330,2330,2330,0
20240906,175100,357314005,2330,2330,2330,2330,5071
20240906,175000,357314005,2330,2330,2330,2330,0
20240906,174900,357314005,2330,2330,2330,2330,0
20240906,174800,357314005,2330,2330,2330,2330,0
20240906,174700,357314005,2330,2330,2330,2330,0
20240906,174600,357314005,2330,2330,2330,2330,0
20240906,174500,357314005,2330,2330,2330,2330,0
20240906,174400,357314005,2330,2330,2330,2330,0
20240906,174300,357314005,2330,2330,2330,2330,0
20240906,174200,357314005,2330,2330,2330,2330,0
20240906,174100,357314005,2330,2330,2330,2330,0
20240906,174000,357314005,2330,2330,2330,2330,0
20240906,173900,357314005,2330,2330,2330,2330,0
20240906,173800,357314005,2330,2330,2330,2330,0
20240906,173700,357314005,2330,2330,2330,2330,0
20240906,173600,357314005,2330,2330,2330,2330,0
20240906,173500,357314005,2330,2330,2330,2330,0
20240906,173400,357314005,2330,2330,2330,2330,0
20240906,173300,357314005,2330,2330,2330,2330,0
20240906,173200,357314005,2330,2330,2330,2330,0
20240906,173100,357314005,2330,2330,2330,2330,0
20240906,173000,357314005,2330,2330,2330,2330,0
20240906,172900,357314005,2330,2330,2330,2330,0
20240906,172800,357314005,2330,2330,2330,2330,0
20240906,172700,357314005,2330,2330,2330,2330,0
20240906,172600,357314005,2330,2330,2330,2330,0
20240906,172500,357314005,2330,2330,2330,2330,0
20240906,172400,357314005,2330,2330,2330,2330,0
20240906,172300,357314005,2330,2330,2330,2330,0
20240906,172200,357314005,2330,2330,2330,2330,0
20240906,172100,357314005,2330,2330,2330,2330,5071
20240906,172000,357314005,2330,2330,2330,2330,0
20240906,171900,357314005,2330,2330,2330,2330,0
20240906,171800,357314005,2330,2330,2330,2330,0
20240906,171700,357314005,2330,2330,2330,2330,0
20240906,171600,357314005,2330,2330,2330,2330,0
20240906,171500,357314005,2330,2330,2330,2330,0
20240906,171400,357314005,2330,2330,2330,2330,0
20240906,171300,357314005,2330,2330,2330,2330,0
20240906,171200,357314005,2330,2330,2330,2330,0
20240906,171100,357314005,2330,2330,2330,2330,0
20240906,171000,357314005,2330,2330,2330,2330,0
20240906,170900,357314005,2330,2330,2330,2330,0
20240906,170800,357314005,2330,2330,2330,2330,0
20240906,170700,357314005,2330,2330,2330,2330,0
20240906,170600,357314005,2330,2330,2330,2330,0
20240906,170500,357314005,2330,2330,2330,2330,0
20240906,170400,357314005,2330,2330,2330,2330,0
20240906,170300,357314005,2330,2330,2330,2330,0
20240906,170200,357314005,2330,2330,2330,2330,0
20240906,170100,357314005,2330,2330,2330,2330,0
20240906,170000,357314005,2330,2330,2330,2330,0
20240906,165900,357314005,2330,2330,2330,2330,0
20240906,165800,357314005,2330,2330,2330,2330,0
20240906,165700,357314005,2330,2330,2330,2330,0
20240906,165600,357314005,2330,2330,2330,2330,0
20240906,165500,357314005,2330,2330,2330,2330,0
20240906,165400,357314005,2330,2330,2330,2330,0
20240906,165300,357314005,2330,2330,2330,2330,0
20240906,165200,357314005,2330,2330,2330,2330,0
20240906,165100,357314005,2330,2330,2330,2330,5071
20240906,165000,357314005,2330,2330,2330,2330,0
20240906,164900,357314005,2330,2330,2330,2330,0
20240906,164800,357314005,2330,2330,2330,2330,0
20240906,164700,357314005,2330,2330,2330,2330,0
20240906,164600,357314005,2330,2330,2330,2330,0
20240906,164500,357314005,2330,2330,2330,2330,0
20240906,164400,357314005,2330,2330,2330,2330,0
20240906,164300,357314005,2330,2330,2330,2330,0
20240906,164200,357314005,2330,2330,2330,2330,0
20240906,164100,357314005,2330,2330,2330,2330,0
20240906,164000,357314005,2330,2330,2330,2330,0
20240906,163900,357314005,2330,2330,2330,2330,0
20240906,163800,357314005,2330,2330,2330,2330,0
20240906,163700,357314005,2330,2330,2330,2330,0
20240906,163600,357314005,2330,2330,2330,2330,0
20240906,163500,357314005,2330,2330,2330,2330,0
20240906,163400,357314005,2330,2330,2330,2330,0
20240906,163300,357314005,2330,2330,2330,2330,0
20240906,163200,357314005,2330,2330,2330,2330,0
20240906,163100,357314005,2330,2330,2330,2330,0
20240906,163000,357314005,2330,2330,2330,2330,0
20240906,162900,357314005,2330,2330,2330,2330,0
20240906,162800,357314005,2330,2330,2330,2330,0
20240906,162700,357314005,2330,2330,2330,2330,0
20240906,162600,357314005,2330,2330,2330,2330,0
20240906,162500,357314005,2330,2330,2330,2330,0
20240906,162400,357314005,2330,2330,2330,2330,0
20240906,162300,357314005,2330,2330,2330,2330,0
20240906,162200,357314005,2330,2330,2330,2330,0
20240906,162100,357314005,2330,2330,2330,2330,5071
20240906,162000,357314005,2330,2330,2330,2330,0
20240906,161900,357314005,2330,2330,2330,2330,0
20240906,161800,357314005,2330,2330,2330,2330,0
20240906,161700,357314005,2330,2330,2330,2330,0
20240906,161600,357314005,2330,2330,2330,2330,0
20240906,161500,357314005,2330,2330,2330,2330,0
20240906,161400,357314005,2330,2330,2330,2330,0
20240906,161300,357314005,2330,2330,2330,2330,0
20240906,161200,357314005,2330,2330,2330,2330,0
20240906,161100,357314005,2330,2330,2330,2330,0
20240906,161000,357314005,2330,2330,2330,2330,0
20240906,160900,357314005,2330,2330,2330,2330,0
20240906,160800,357314005,2330,2330,2330,2330,0
20240906,160700,357314005,2330,2330,2330,2330,0
20240906,160600,357314005,2330,2330,2330,2330,0
20240906,160500,357314005,2330,2330,2330,2330,0
20240906,160400,357314005,2330,2330,2330,2330,0
20240906,160300,357314005,2330,2330,2330,2330,0
20240906,160200,357314005,2330,2330,2330,2330,0
20240906,160100,357314005,2330,2330,2330,2330,0
20240906,160000,357314005,2330,2330,2330,2330,0
20240906,155900,357314005,2330,2330,2330,2330,0
20240906,155800,357314005,2330,2330,2330,2330,0
20240906,155700,357314005,2330,2330,2330,2330,0
20240906,155600,357314005,2330,2330,2330,2330,0
20240906,155500,357314005,2330,2330,2330,2330,0
20240906,155400,357314005,2330,2330,2330,2330,0
20240906,155300,357314005,2330,2330,2330,2330,0
20240906,155200,357314005,2330,2330,2330,2330,0
20240906,155100,357314005,2330,2330,2330,2330,5071
20240906,155000,357314005,2330,2330,2330,2330,0
20240906,154900,357314005,2330,2330,2330,2330,0
20240906,154800,357314005,2330,2330,2330,2330,0
20240906,154700,357314005,2330,2330,2330,2330,0
20240906,154600,357314005,2330,2330,2330,2330,0
20240906,154500,357314005,2330,2330,2330,2330,0
20240906,154400,357314005,2330,2330,2330,2330,0
20240906,154300,357314005,2330,2330,2330,2330,0
20240906,154200,357314005,2330,2330,2330,2330,0
20240906,154100,357314005,2330,2330,2330,2330,0
20240906,154000,357314005,2330,2330,2330,2330,0
20240906,153900,357314005,2330,2330,2330,2330,0
20240906,153800,357314005,2330,2330,2330,2330,0
20240906,153700,357314005,2330,2330,2330,2330,0
20240906,153600,357314005,2330,2330,2330,2330,0
20240906,153500,357314005,2330,2330,2330,2330,0
20240906,153400,357314005,2330,2330,2330,2330,0
20240906,153300,357314005,2330,2330,2330,2330,0
20240906,153200,357314005,2330,2330,2330,2330,0
20240906,153100,357314005,2330,2330,2330,2330,0
20240906,153000,357314005,2330,2330,2330,2330,5071
20240906,152900,345498575,2325,2325,2325,2325,0
20240906,152800,345498575,2325,2325,2325,2325,0
20240906,152700,345498575,2325,2325,2325,2325,0
20240906,152600,345498575,2325,2325,2325,2325,0
20240906,152500,345498575,2325,2325,2325,2325,0
20240906,152400,345498575,2325,2325,2325,2325,0
20240906,152300,345498575,2325,2325,2325,2325,0
20240906,152200,345498575,2325,2325,2325,2325,0
20240906,152100,345498575,2325,2325,2325,2325,0
20240906,152000,345498575,2325,2325,2325,2325,0
20240906,151900,345498575,2325,2260,2325,2260,4154
20240906,151800,335999855,2265,2265,2265,2265,14
20240906,151700,335968145,2260,2260,2265,2255,461
20240906,151600,334926490,2260,2255,2265,2255,41
20240906,151500,334833890,2255,2250,2255,2250,481
20240906,151400,333751285,2250,2255,2260,2250,255
20240906,151300,333177160,2255,2255,2255,2250,6548
20240906,151200,318438475,2255,2255,2255,2255,260
20240906,151100,317852175,2260,2265,2265,2255,5264
20240906,151000,305967835,2270,2270,2270,2270,0
20240906,150900,305967835,2270,2270,2270,2270,0
20240906,150800,305967835,2270,2270,2270,2270,0
20240906,150700,305967835,2270,2270,2270,2270,2
20240906,150600,305963295,2270,2270,2270,2265,3
20240906,150500,305956490,2270,2270,2270,2270,436
20240906,150400,304966770,2270,2275,2275,2270,20
20240906,150300,304921320,2275,2275,2275,2275,436
20240906,150200,303929420,2275,2275,2275,2275,0
20240906,150100,303929420,2275,2275,2275,2275,14
20240906,150000,303897570,2275,2275,2275,2275,433
20240906,145900,302912495,2275,2275,2275,2275,1
20240906,145800,302910220,2275,2275,2275,2275,0
20240906,145700,302910220,2275,2275,2275,2275,0
20240906,145600,302910220,2275,2275,2275,2275,1
20240906,145500,302907945,2275,2275,2275,2275,24
20240906,145400,302853345,2275,2275,2275,2265,596
20240906,145300,301498955,2275,2275,2275,2270,761
20240906,145200,299767690,2275,2270,2275,2270,11
20240906,145100,299742710,2275,2270,2275,2270,20
20240906,145000,299697300,2275,2265,2275,2265,10
20240906,144900,299674580,2260,2265,2270,2260,814
20240906,144800,297829170,2270,2270,2270,2270,29
20240906,144700,297763340,2270,2270,2270,2270,0
20240906,144600,297763340,2270,2270,2270,2270,105
20240906,144500,297524990,2270,2270,2270,2260,2030
20240906,144400,292936890,2260,2270,2270,2260,8311
20240906,144300,274153620,2275,2275,2275,2275,5
20240906,144200,274142245,2275,2275,2275,2275,20
20240906,144100,274096745,2275,2275,2275,2275,20
20240906,144000,274051245,2275,2270,2275,2265,40
20240906,143900,273960285,2260,2275,2275,2260,1805
20240906,143800,269853985,2270,2265,2270,2265,1544
20240906,143700,266356160,2275,2275,2275,2275,0
20240906,143600,266356160,2275,2275,2275,2275,0
20240906,143500,266356160,2275,2265,2275,2265,57
20240906,143400,266227045,2275,2275,2275,2275,0
20240906,143300,266227045,2275,2275,2275,2275,0
20240906,143200,266227045,2275,2275,2275,2275,50
20240906,143100,266113295,2275,2275,2275,2275,81
20240906,143000,265929020,2275,2275,2275,2275,0
20240906,142900,265929020,2275,2265,2275,2265,4753
20240906,142800,255144705,2265,2265,2265,2265,1002
20240906,142700,252875175,2260,2260,2260,2260,1
20240906,142600,252872915,2265,2265,2265,2265,66
20240906,142500,252723425,2265,2265,2265,2265,224
20240906,142400,252216065,2265,2265,2265,2265,41
20240906,142300,252123200,2260,2265,2265,2260,400
20240906,142200,251217510,2265,2265,2265,2265,166
20240906,142100,250841520,2265,2265,2265,2265,689
20240906,142000,249280935,2265,2265,2265,2265,46
20240906,141900,249176745,2270,2270,2270,2270,0
20240906,141800,249176745,2270,2270,2270,2265,258
20240906,141700,248591370,2260,2265,2270,2260,5853
20240906,141600,235355820,2265,2270,2270,2265,928
20240906,141500,233253790,2270,2270,2270,2270,250
20240906,141400,232686290,2270,2275,2275,2270,80
20240906,141300,232504585,2275,2275,2275,2275,0
20240906,141200,232504585,2275,2275,2275,2275,0
20240906,141100,232504585,2275,2275,2275,2275,5
20240906,141000,232493210,2270,2270,2270,2270,100
20240906,140900,232266210,2275,2275,2275,2275,0
20240906,140800,232266210,2275,2275,2275,2275,0
20240906,140700,232266210,2275,2275,2275,2275,10
20240906,140600,232243460,2270,2270,2270,2270,0
20240906,140500,232243460,2270,2270,2275,2270,542
20240906,140400,231013115,2270,2270,2270,2270,504
20240906,140300,229869035,2275,2275,2275,2275,1
20240906,140200,229866760,2270,2275,2275,2270,4051
20240906,140100,220670985,2275,2275,2275,2275,69
20240906,140000,220514010,2275,2275,2275,2275,21
20240906,135900,220466235,2275,2275,2275,2275,0
20240906,135800,220466235,2275,2275,2275,2275,0
20240906,135700,220466235,2275,2275,2275,2275,0
20240906,135600,220466235,2275,2275,2275,2275,0
20240906,135500,220466235,2275,2275,2275,2275,3
20240906,135400,220459410,2280,2275,2280,2275,350
20240906,135300,219662160,2275,2275,2275,2275,0
20240906,135200,219662160,2275,2275,2275,2275,2
20240906,135100,219657610,2280,2280,2280,2280,10
20240906,135000,219634810,2280,2275,2280,2275,3
20240906,134900,219627980,2270,2270,2270,2270,0
20240906,134800,219627980,2270,2280,2280,2270,3
20240906,134700,219621150,2270,2270,2270,2270,200
20240906,134600,219167150,2270,2270,2270,2270,0
20240906,134500,219167150,2270,2270,2270,2270,623
20240906,134400,217752940,2270,2275,2280,2270,233
20240906,134300,217222955,2285,2285,2285,2285,0
20240906,134200,217222955,2285,2285,2285,2285,0
20240906,134100,217222955,2285,2285,2285,2285,0
20240906,134000,217222955,2285,2285,2285,2285,0
20240906,133900,217222955,2285,2285,2285,2285,2
20240906,133800,217218385,2275,2275,2275,2275,7
20240906,133700,217202460,2285,2285,2285,2285,0
20240906,133600,217202460,2285,2285,2285,2285,0
20240906,133500,217202460,2285,2280,2285,2275,29
20240906,133400,217136335,2290,2285,2290,2285,52
20240906,133300,217017420,2295,2295,2295,2295,0
20240906,133200,217017420,2295,2290,2295,2290,5
20240906,133100,217005965,2295,2295,2295,2295,0
20240906,133000,217005965,2295,2295,2295,2295,0
20240906,132900,217005965,2295,2285,2295,2285,12
20240906,132800,216978470,2295,2295,2295,2295,0
20240906,132700,216978470,2295,2295,2295,2295,0
20240906,132600,216978470,2295,2290,2295,2290,10
20240906,132500,216955565,2290,2290,2290,2290,2
20240906,132400,216950985,2290,2285,2290,2285,12
20240906,132300,216923510,2285,2285,2290,2285,7
20240906,132200,216907505,2290,2290,2290,2290,1
20240906,132100,216905215,2285,2285,2285,2285,1
20240906,132000,216902930,2285,2285,2285,2285,0
20240906,131900,216902930,2285,2280,2285,2265,1817
20240906,131800,212782840,2290,2290,2290,2290,0
20240906,131700,212782840,2290,2290,2290,2290,0
20240906,131600,212782840,2290,2290,2290,2290,1
20240906,131500,212780550,2270,2270,2270,2270,155
20240906,131400,212428700,2290,2290,2290,2290,2
20240906,131300,212424120,2290,2290,2290,2290,0
20240906,131200,212424120,2290,2290,2290,2290,0
20240906,131100,212424120,2290,2275,2290,2270,2373
20240906,131000,207029030,2275,2280,2280,2275,1187
20240906,130900,204327475,2290,2290,2290,2290,1
20240906,130800,204325185,2285,2285,2285,2285,0
20240906,130700,204325185,2285,2285,2285,2285,0
20240906,130600,204325185,2285,2285,2285,2285,0
20240906,130500,204325185,2285,2285,2285,2285,0
20240906,130400,204325185,2285,2285,2285,2285,0
20240906,130300,204325185,2285,2285,2285,2285,0
20240906,130200,204325185,2285,2290,2290,2285,27
20240906,130100,204263475,2285,2290,2290,2285,4
20240906,130000,204254320,2290,2285,2290,2285,4
20240906,125900,204245175,2285,2285,2285,2285,0
20240906,125800,204245175,2285,2285,2285,2285,0
20240906,125700,204245175,2285,2285,2285,2285,2
20240906,125600,204240605,2290,2290,2290,2290,0
20240906,125500,204240605,2290,2285,2290,2285,4
20240906,125400,204231455,2285,2285,2285,2285,6
20240906,125300,204217745,2285,2285,2285,2285,0
20240906,125200,204217745,2285,2285,2285,2285,1
20240906,125100,204215460,2295,2290,2295,2290,4
20240906,125000,204206290,2290,2285,2290,2280,1302
20240906,124900,201235525,2285,2285,2290,2285,12
20240906,124800,201208055,2290,2290,2290,2290,11
20240906,124700,201182865,2285,2285,2285,2285,1
20240906,124600,201180580,2290,2290,2290,2290,0
20240906,124500,201180580,2290,2290,2290,2290,0
20240906,124400,201180580,2290,2285,2290,2285,2
20240906,124300,201176005,2285,2285,2285,2285,0
20240906,124200,201176005,2285,2285,2285,2285,1
20240906,124100,201173720,2290,2285,2290,2285,2
20240906,124000,201169145,2300,2290,2300,2290,102
20240906,123900,200935540,2290,2290,2290,2290,2
20240906,123800,200930960,2290,2290,2290,2290,3
20240906,123700,200924090,2285,2285,2300,2285,20
20240906,123600,200878325,2285,2285,2285,2285,1
20240906,123500,200876040,2290,2290,2290,2290,0
20240906,123400,200876040,2290,2290,2290,2290,0
20240906,123300,200876040,2290,2285,2290,2285,3
20240906,123200,200869175,2285,2285,2285,2285,2
20240906,123100,200864605,2280,2280,2280,2280,0
20240906,123000,200864605,2280,2290,2290,2280,5728
20240906,122900,187788875,2295,2295,2295,2295,30
20240906,122800,187720025,2295,2295,2295,2295,0
20240906,122700,187720025,2295,2295,2295,2295,0
20240906,122600,187720025,2295,2295,2295,2295,1
20240906,122500,187717730,2295,2295,2295,2295,0
20240906,122400,187717730,2295,2295,2295,2295,1
20240906,122300,187715435,2290,2295,2295,2290,142
20240906,122200,187390065,2310,2310,2310,2310,0
20240906,122100,187390065,2310,2310,2310,2310,0
20240906,122000,187390065,2310,2310,2310,2310,0
20240906,121900,187390065,2310,2310,2310,2310,2
20240906,121800,187385445,2310,2310,2310,2310,0
20240906,121700,187385445,2310,2310,2310,2310,0
20240906,121600,187385445,2310,2295,2310,2295,49
20240906,121500,187272460,2305,2305,2305,2305,53
20240906,121400,187150295,2300,2295,2300,2295,7
20240906,121300,187134205,2295,2295,2295,2295,0
20240906,121200,187134205,2295,2295,2295,2295,0
20240906,121100,187134205,2295,2295,2295,2295,0
20240906,121000,187134205,2295,2295,2295,2295,1
20240906,120900,187131910,2295,2295,2295,2295,0
20240906,120800,187131910,2295,2295,2295,2295,0
20240906,120700,187131910,2295,2295,2295,2295,0
20240906,120600,187131910,2295,2295,2295,2295,22
20240906,120500,187081420,2295,2295,2295,2295,0
20240906,120400,187081420,2295,2295,2295,2295,0
20240906,120300,187081420,2295,2295,2295,2295,0
20240906,120200,187081420,2295,2295,2295,2295,25
20240906,120100,187024045,2300,2290,2300,2290,107
20240906,120000,186777995,2280,2290,2300,2280,5902
20240906,115900,173292665,2310,2310,2310,2310,3
20240906,115800,173285735,2305,2290,2350,2290,4951
20240906,115700,161719260,2295,2295,2295,2295,0
20240906,115600,161719260,2295,2295,2295,2295,1
20240906,115500,161716965,2290,2290,2290,2290,43
20240906,115400,161618495,2290,2290,2290,2290,200
20240906,115300,161160495,2285,2285,2285,2285,0
20240906,115200,161160495,2285,2285,2285,2285,0
20240906,115100,161160495,2285,2285,2285,2285,299
20240906,115000,160477280,2290,2290,2290,2290,2
20240906,114900,160472700,2290,2290,2290,2290,16
20240906,114800,160436060,2290,2290,2290,2290,0
20240906,114700,160436060,2290,2290,2290,2290,137
20240906,114600,160122330,2290,2285,2290,2285,64
20240906,114500,159975780,2285,2285,2285,2285,53
20240906,114400,159854675,2285,2285,2285,2285,5
20240906,114300,159843250,2285,2285,2285,2285,0
20240906,114200,159843250,2285,2285,2285,2285,0
20240906,114100,159843250,2285,2285,2285,2285,0
20240906,114000,159843250,2285,2285,2285,2285,28
20240906,113900,159779270,2300,2300,2300,2300,0
20240906,113800,159779270,2300,2300,2300,2280,891
20240906,113700,157746280,2290,2290,2290,2290,0
20240906,113600,157746280,2290,2290,2290,2290,217
20240906,113500,157249350,2295,2295,2295,2295,0
20240906,113400,157249350,2295,2295,2295,2295,0
20240906,113300,157249350,2295,2295,2295,2295,0
20240906,113200,157249350,2295,2295,2295,2295,0
20240906,113100,157249350,2295,2295,2295,2295,0
20240906,113000,157249350,2295,2295,2295,2295,2
20240906,112900,157244760,2290,2300,2300,2290,582
20240906,112800,155911970,2300,2290,2300,2290,6
20240906,112700,155898220,2300,2300,2300,2300,20
20240906,112600,155852220,2305,2305,2305,2305,0
20240906,112500,155852220,2305,2305,2305,2305,0
20240906,112400,155852220,2305,2305,2305,2305,0
20240906,112300,155852220,2305,2305,2305,2305,10
20240906,112200,155829170,2305,2305,2305,2305,0
20240906,112100,155829170,2305,2305,2305,2305,0
20240906,112000,155829170,2305,2300,2305,2300,5
20240906,111900,155817655,2305,2305,2305,2305,0
20240906,111800,155817655,2305,2295,2305,2295,101
20240906,111700,155585360,2300,2300,2300,2300,101
20240906,111600,155353060,2290,2290,2290,2290,119
20240906,111500,155080550,2290,2290,2290,2290,131
20240906,111400,154780560,2295,2295,2295,2295,0
20240906,111300,154780560,2295,2295,2295,2295,0
20240906,111200,154780560,2295,2295,2295,2295,0
20240906,111100,154780560,2295,2295,2295,2295,203
20240906,111000,154314675,2295,2295,2295,2295,1
20240906,110900,154312380,2305,2295,2305,2295,5
20240906,110800,154300885,2305,2305,2305,2305,0
20240906,110700,154300885,2305,2305,2305,2305,0
20240906,110600,154300885,2305,2290,2305,2290,505
20240906,110500,153138530,2300,2295,2300,2295,3
20240906,110400,153131635,2295,2290,2295,2290,1049
20240906,110300,150724445,2280,2280,2280,2280,0
20240906,110200,150724445,2280,2285,2285,2280,580
20240906,110100,149400395,2290,2290,2290,2290,0
20240906,110000,149400395,2290,2295,2295,2285,112
20240906,105900,149143415,2295,2295,2295,2295,1
20240906,105800,149141120,2280,2280,2280,2280,0
20240906,105700,149141120,2280,2280,2280,2280,0
20240906,105600,149141120,2280,2280,2280,2280,0
20240906,105500,149141120,2280,2280,2280,2280,0
20240906,105400,149141120,2280,2290,2300,2280,3216
20240906,105300,141803085,2300,2295,2300,2295,569
20240906,105200,140494390,2295,2305,2305,2295,1096
20240906,105100,137973560,2310,2310,2310,2310,0
20240906,105000,137973560,2310,2310,2310,2310,82
20240906,104900,137784140,2305,2305,2305,2305,13
20240906,104800,137754175,2310,2310,2310,2310,0
20240906,104700,137754175,2310,2310,2310,2310,19
20240906,104600,137710285,2310,2310,2310,2310,0
20240906,104500,137710285,2310,2310,2310,2310,0
20240906,104400,137710285,2310,2310,2310,2310,0
20240906,104300,137710285,2310,2305,2310,2305,10
20240906,104200,137687190,2310,2310,2310,2310,0
20240906,104100,137687190,2310,2310,2310,2310,0
20240906,104000,137687190,2310,2310,2310,2305,105
20240906,103900,137445010,2310,2300,2310,2300,11
20240906,103800,137419680,2310,2310,2310,2310,1
20240906,103700,137417370,2305,2305,2305,2305,200
20240906,103600,136956370,2305,2305,2305,2305,321
20240906,103500,136216465,2310,2310,2310,2310,1
20240906,103400,136214155,2305,2305,2305,2305,0
20240906,103300,136214155,2305,2305,2305,2305,0
20240906,103200,136214155,2305,2310,2310,2305,9
20240906,103100,136193370,2305,2305,2305,2305,0
20240906,103000,136193370,2305,2310,2330,2305,47
20240906,102900,136084925,2330,2310,2330,2310,22
20240906,102800,136033880,2315,2315,2315,2315,0
20240906,102700,136033880,2315,2300,2315,2300,11
20240906,102600,136008490,2300,2300,2300,2300,0
20240906,102500,136008490,2300,2300,2300,2300,0
20240906,102400,136008490,2300,2300,2300,2300,1
20240906,102300,136006190,2295,2295,2295,2295,218
20240906,102200,135505880,2295,2295,2295,2295,1
20240906,102100,135503585,2290,2290,2290,2290,4
20240906,102000,135494425,2290,2290,2290,2290,0
20240906,101900,135494425,2290,2290,2290,2290,0
20240906,101800,135494425,2290,2285,2290,2280,4426
20240906,101700,125386530,2285,2285,2285,2285,661
20240906,101600,123876145,2285,2285,2285,2285,0
20240906,101500,123876145,2285,2290,2290,2285,3131
20240906,101400,116715160,2290,2290,2290,2290,433
20240906,101300,115723590,2290,2290,2290,2290,6
20240906,101200,115709850,2295,2295,2295,2295,1
20240906,101100,115707555,2290,2290,2290,2290,0
20240906,101000,115707555,2290,2290,2290,2290,1
20240906,100900,115705265,2295,2290,2295,2290,802
20240906,100800,113868680,2290,2290,2290,2290,899
20240906,100700,111809970,2290,2290,2290,2290,513
20240906,100600,110635200,2290,2290,2290,2290,15
20240906,100500,110600850,2295,2295,2295,2295,487
20240906,100400,109483185,2315,2315,2315,2315,50
20240906,100300,109367435,2295,2295,2295,2295,0
20240906,100200,109367435,2295,2300,2300,2295,243
20240906,100100,108809170,2300,2300,2300,2300,1
20240906,100000,108806870,2320,2320,2320,2320,2
20240906,095900,108802230,2315,2320,2320,2315,2
20240906,095800,108797595,2320,2320,2320,2320,2
20240906,095700,108792955,2300,2300,2300,2300,1
20240906,095600,108790655,2315,2315,2315,2315,98
20240906,095500,108563785,2315,2310,2315,2310,424
20240906,095400,107583130,2305,2300,2305,2300,60
20240906,095300,107444835,2300,2300,2300,2300,433
20240906,095200,106448935,2305,2300,2305,2300,3
20240906,095100,106442030,2315,2315,2315,2315,0
20240906,095000,106442030,2315,2315,2315,2315,0
20240906,094900,106442030,2315,2315,2315,2315,25
20240906,094800,106384155,2315,2300,2315,2300,2
20240906,094700,106379540,2290,2285,2290,2285,579
20240906,094600,105055905,2290,2300,2300,2285,2118
20240906,094500,100209990,2305,2300,2305,2295,552
20240906,094400,98942895,2310,2305,2310,2295,2191
20240906,094300,93912965,2310,2310,2310,2310,12
20240906,094200,93885245,2300,2305,2305,2300,152
20240906,094100,93534890,2305,2310,2310,2300,134
20240906,094000,93226655,2305,2315,2315,2305,184
20240906,093900,92802515,2310,2305,2310,2305,463
20240906,093800,91735295,2305,2305,2305,2305,201
20240906,093700,91271990,2305,2305,2305,2305,4
20240906,093600,91262770,2320,2305,2320,2305,153
20240906,093500,90908905,2300,2300,2300,2300,483
20240906,093400,89798005,2295,2315,2315,2295,9607
20240906,093300,67690370,2305,2315,2315,2305,1953
20240906,093200,63178935,2315,2310,2315,2310,900
20240906,093100,61098935,2315,2320,2320,2315,2730
20240906,093000,54778980,2315,2320,2320,2315,1149
20240906,092900,52118745,2320,2330,2330,2320,3659
20240906,092800,43617615,2335,2335,2335,2335,1296
20240906,092700,40591455,2345,2345,2345,2345,0
20240906,092600,40591455,2345,2345,2345,2345,2
20240906,092500,40586765,2345,2335,2345,2335,695
20240906,092400,38963830,2340,2340,2340,2340,487
20240906,092300,37824250,2350,2345,2350,2345,356
20240906,092200,36989330,2345,2345,2345,2345,0
20240906,092100,36989330,2345,2345,2345,2345,0
20240906,092000,36989330,2345,2345,2345,2345,0
20240906,091900,36989330,2345,2345,2345,2345,215
20240906,091800,36485155,2340,2345,2345,2340,2
20240906,091700,36480470,2345,2350,2350,2345,400
20240906,091600,35542460,2355,2355,2355,2355,253
20240906,091500,34946645,2345,2360,2360,2345,658
20240906,091400,33399200,2365,2370,2370,2365,356
20240906,091300,32556165,2375,2375,2375,2375,9
20240906,091200,32534790,2370,2370,2370,2370,0
20240906,091100,32534790,2370,2370,2370,2370,0
20240906,091000,32534790,2370,2370,2370,2370,0
20240906,090900,32534790,2370,2370,2370,2370,141
20240906,090800,32200620,2370,2380,2380,2370,2087
20240906,090700,27249905,2380,2375,2380,2375,18
20240906,090600,27207150,2380,2375,2395,2375,1987
20240906,090500,22459455,2380,2380,2380,2380,500
20240906,090400,21269455,2380,2385,2390,2380,624
20240906,090300,19784320,2380,2375,2380,2375,194
20240906,090200,19323375,2385,2390,2390,2385,1324
20240906,090100,16165130,2395,2390,2395,2385,1086
20240906,090000,13568900,2390,2385,2390,2385,5688