stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191100,941133180,2465,2465,2465,2465,9328
20240905,191000,941133180,2465,2465,2465,2465,0
20240905,190900,941133180,2465,2465,2465,2465,0
20240905,190800,941133180,2465,2465,2465,2465,0
20240905,190700,941133180,2465,2465,2465,2465,0
20240905,190600,941133180,2465,2465,2465,2465,0
20240905,190500,941133180,2465,2465,2465,2465,0
20240905,190400,941133180,2465,2465,2465,2465,0
20240905,190300,941133180,2465,2465,2465,2465,0
20240905,190200,941133180,2465,2465,2465,2465,0
20240905,190100,941133180,2465,2465,2465,2465,0
20240905,190000,941133180,2465,2465,2465,2465,0
20240905,185900,941133180,2465,2465,2465,2465,0
20240905,185800,941133180,2465,2465,2465,2465,0
20240905,185700,941133180,2465,2465,2465,2465,0
20240905,185600,941133180,2465,2465,2465,2465,0
20240905,185500,941133180,2465,2465,2465,2465,0
20240905,185400,941133180,2465,2465,2465,2465,0
20240905,185300,941133180,2465,2465,2465,2465,0
20240905,185200,941133180,2465,2465,2465,2465,0
20240905,185100,941133180,2465,2465,2465,2465,0
20240905,185000,941133180,2465,2465,2465,2465,0
20240905,184900,941133180,2465,2465,2465,2465,0
20240905,184800,941133180,2465,2465,2465,2465,0
20240905,184700,941133180,2465,2465,2465,2465,0
20240905,184600,941133180,2465,2465,2465,2465,0
20240905,184500,941133180,2465,2465,2465,2465,0
20240905,184400,941133180,2465,2465,2465,2465,0
20240905,184300,941133180,2465,2465,2465,2465,0
20240905,184200,941133180,2465,2465,2465,2465,0
20240905,184100,941133180,2465,2465,2465,2465,9328
20240905,184000,941133180,2465,2465,2465,2465,0
20240905,183900,941133180,2465,2465,2465,2465,0
20240905,183800,941133180,2465,2465,2465,2465,0
20240905,183700,941133180,2465,2465,2465,2465,0
20240905,183600,941133180,2465,2465,2465,2465,0
20240905,183500,941133180,2465,2465,2465,2465,0
20240905,183400,941133180,2465,2465,2465,2465,0
20240905,183300,941133180,2465,2465,2465,2465,0
20240905,183200,941133180,2465,2465,2465,2465,0
20240905,183100,941133180,2465,2465,2465,2465,0
20240905,183000,941133180,2465,2465,2465,2465,0
20240905,182900,941133180,2465,2465,2465,2465,0
20240905,182800,941133180,2465,2465,2465,2465,0
20240905,182700,941133180,2465,2465,2465,2465,0
20240905,182600,941133180,2465,2465,2465,2465,0
20240905,182500,941133180,2465,2465,2465,2465,0
20240905,182400,941133180,2465,2465,2465,2465,0
20240905,182300,941133180,2465,2465,2465,2465,0
20240905,182200,941133180,2465,2465,2465,2465,0
20240905,182100,941133180,2465,2465,2465,2465,0
20240905,182000,941133180,2465,2465,2465,2465,0
20240905,181900,941133180,2465,2465,2465,2465,0
20240905,181800,941133180,2465,2465,2465,2465,0
20240905,181700,941133180,2465,2465,2465,2465,0
20240905,181600,941133180,2465,2465,2465,2465,0
20240905,181500,941133180,2465,2465,2465,2465,0
20240905,181400,941133180,2465,2465,2465,2465,0
20240905,181300,941133180,2465,2465,2465,2465,0
20240905,181200,941133180,2465,2465,2465,2465,0
20240905,181100,941133180,2465,2465,2465,2465,9328
20240905,181000,941133180,2465,2465,2465,2465,0
20240905,180900,941133180,2465,2465,2465,2465,0
20240905,180800,941133180,2465,2465,2465,2465,0
20240905,180700,941133180,2465,2465,2465,2465,0
20240905,180600,941133180,2465,2465,2465,2465,0
20240905,180500,941133180,2465,2465,2465,2465,0
20240905,180400,941133180,2465,2465,2465,2465,0
20240905,180300,941133180,2465,2465,2465,2465,0
20240905,180200,941133180,2465,2465,2465,2465,0
20240905,180100,941133180,2465,2465,2465,2465,0
20240905,180000,941133180,2465,2465,2465,2465,0
20240905,175900,941133180,2465,2465,2465,2465,0
20240905,175800,941133180,2465,2465,2465,2465,0
20240905,175700,941133180,2465,2465,2465,2465,0
20240905,175600,941133180,2465,2465,2465,2465,0
20240905,175500,941133180,2465,2465,2465,2465,0
20240905,175400,941133180,2465,2465,2465,2465,0
20240905,175300,941133180,2465,2465,2465,2465,0
20240905,175200,941133180,2465,2465,2465,2465,0
20240905,175100,941133180,2465,2465,2465,2465,0
20240905,175000,941133180,2465,2465,2465,2465,0
20240905,174900,941133180,2465,2465,2465,2465,0
20240905,174800,941133180,2465,2465,2465,2465,0
20240905,174700,941133180,2465,2465,2465,2465,0
20240905,174600,941133180,2465,2465,2465,2465,0
20240905,174500,941133180,2465,2465,2465,2465,0
20240905,174400,941133180,2465,2465,2465,2465,0
20240905,174300,941133180,2465,2465,2465,2465,0
20240905,174200,941133180,2465,2465,2465,2465,0
20240905,174100,941133180,2465,2465,2465,2465,9328
20240905,174000,941133180,2465,2465,2465,2465,0
20240905,173900,941133180,2465,2465,2465,2465,0
20240905,173800,941133180,2465,2465,2465,2465,0
20240905,173700,941133180,2465,2465,2465,2465,0
20240905,173600,941133180,2465,2465,2465,2465,0
20240905,173500,941133180,2465,2465,2465,2465,0
20240905,173400,941133180,2465,2465,2465,2465,0
20240905,173300,941133180,2465,2465,2465,2465,0
20240905,173200,941133180,2465,2465,2465,2465,0
20240905,173100,941133180,2465,2465,2465,2465,0
20240905,173000,941133180,2465,2465,2465,2465,0
20240905,172900,941133180,2465,2465,2465,2465,0
20240905,172800,941133180,2465,2465,2465,2465,0
20240905,172700,941133180,2465,2465,2465,2465,0
20240905,172600,941133180,2465,2465,2465,2465,0
20240905,172500,941133180,2465,2465,2465,2465,0
20240905,172400,941133180,2465,2465,2465,2465,0
20240905,172300,941133180,2465,2465,2465,2465,0
20240905,172200,941133180,2465,2465,2465,2465,0
20240905,172100,941133180,2465,2465,2465,2465,0
20240905,172000,941133180,2465,2465,2465,2465,0
20240905,171900,941133180,2465,2465,2465,2465,0
20240905,171800,941133180,2465,2465,2465,2465,0
20240905,171700,941133180,2465,2465,2465,2465,0
20240905,171600,941133180,2465,2465,2465,2465,0
20240905,171500,941133180,2465,2465,2465,2465,0
20240905,171400,941133180,2465,2465,2465,2465,0
20240905,171300,941133180,2465,2465,2465,2465,0
20240905,171200,941133180,2465,2465,2465,2465,0
20240905,171100,941133180,2465,2465,2465,2465,9328
20240905,171000,941133180,2465,2465,2465,2465,0
20240905,170900,941133180,2465,2465,2465,2465,0
20240905,170800,941133180,2465,2465,2465,2465,0
20240905,170700,941133180,2465,2465,2465,2465,0
20240905,170600,941133180,2465,2465,2465,2465,0
20240905,170500,941133180,2465,2465,2465,2465,0
20240905,170400,941133180,2465,2465,2465,2465,0
20240905,170300,941133180,2465,2465,2465,2465,0
20240905,170200,941133180,2465,2465,2465,2465,0
20240905,170100,941133180,2465,2465,2465,2465,0
20240905,170000,941133180,2465,2465,2465,2465,0
20240905,165900,941133180,2465,2465,2465,2465,0
20240905,165800,941133180,2465,2465,2465,2465,0
20240905,165700,941133180,2465,2465,2465,2465,0
20240905,165600,941133180,2465,2465,2465,2465,0
20240905,165500,941133180,2465,2465,2465,2465,0
20240905,165400,941133180,2465,2465,2465,2465,0
20240905,165300,941133180,2465,2465,2465,2465,0
20240905,165200,941133180,2465,2465,2465,2465,0
20240905,165100,941133180,2465,2465,2465,2465,0
20240905,165000,941133180,2465,2465,2465,2465,0
20240905,164900,941133180,2465,2465,2465,2465,0
20240905,164800,941133180,2465,2465,2465,2465,0
20240905,164700,941133180,2465,2465,2465,2465,0
20240905,164600,941133180,2465,2465,2465,2465,0
20240905,164500,941133180,2465,2465,2465,2465,0
20240905,164400,941133180,2465,2465,2465,2465,0
20240905,164300,941133180,2465,2465,2465,2465,0
20240905,164200,941133180,2465,2465,2465,2465,0
20240905,164100,941133180,2465,2465,2465,2465,9328
20240905,164000,941133180,2465,2465,2465,2465,0
20240905,163900,941133180,2465,2465,2465,2465,0
20240905,163800,941133180,2465,2465,2465,2465,0
20240905,163700,941133180,2465,2465,2465,2465,0
20240905,163600,941133180,2465,2465,2465,2465,0
20240905,163500,941133180,2465,2465,2465,2465,0
20240905,163400,941133180,2465,2465,2465,2465,0
20240905,163300,941133180,2465,2465,2465,2465,0
20240905,163200,941133180,2465,2465,2465,2465,0
20240905,163100,941133180,2465,2465,2465,2465,0
20240905,163000,941133180,2465,2465,2465,2465,0
20240905,162900,941133180,2465,2465,2465,2465,0
20240905,162800,941133180,2465,2465,2465,2465,0
20240905,162700,941133180,2465,2465,2465,2465,0
20240905,162600,941133180,2465,2465,2465,2465,0
20240905,162500,941133180,2465,2465,2465,2465,0
20240905,162400,941133180,2465,2465,2465,2465,0
20240905,162300,941133180,2465,2465,2465,2465,0
20240905,162200,941133180,2465,2465,2465,2465,0
20240905,162100,941133180,2465,2465,2465,2465,0
20240905,162000,941133180,2465,2465,2465,2465,0
20240905,161900,941133180,2465,2465,2465,2465,0
20240905,161800,941133180,2465,2465,2465,2465,0
20240905,161700,941133180,2465,2465,2465,2465,0
20240905,161600,941133180,2465,2465,2465,2465,0
20240905,161500,941133180,2465,2465,2465,2465,0
20240905,161400,941133180,2465,2465,2465,2465,0
20240905,161300,941133180,2465,2465,2465,2465,0
20240905,161200,941133180,2465,2465,2465,2465,0
20240905,161100,941133180,2465,2465,2465,2465,9328
20240905,161000,941133180,2465,2465,2465,2465,0
20240905,160900,941133180,2465,2465,2465,2465,0
20240905,160800,941133180,2465,2465,2465,2465,0
20240905,160700,941133180,2465,2465,2465,2465,0
20240905,160600,941133180,2465,2465,2465,2465,0
20240905,160500,941133180,2465,2465,2465,2465,0
20240905,160400,941133180,2465,2465,2465,2465,0
20240905,160300,941133180,2465,2465,2465,2465,0
20240905,160200,941133180,2465,2465,2465,2465,0
20240905,160100,941133180,2465,2465,2465,2465,0
20240905,160000,941133180,2465,2465,2465,2465,0
20240905,155900,941133180,2465,2465,2465,2465,0
20240905,155800,941133180,2465,2465,2465,2465,0
20240905,155700,941133180,2465,2465,2465,2465,0
20240905,155600,941133180,2465,2465,2465,2465,0
20240905,155500,941133180,2465,2465,2465,2465,0
20240905,155400,941133180,2465,2465,2465,2465,0
20240905,155300,941133180,2465,2465,2465,2465,0
20240905,155200,941133180,2465,2465,2465,2465,0
20240905,155100,941133180,2465,2465,2465,2465,0
20240905,155000,941133180,2465,2465,2465,2465,0
20240905,154900,941133180,2465,2465,2465,2465,0
20240905,154800,941133180,2465,2465,2465,2465,0
20240905,154700,941133180,2465,2465,2465,2465,0
20240905,154600,941133180,2465,2465,2465,2465,0
20240905,154500,941133180,2465,2465,2465,2465,0
20240905,154400,941133180,2465,2465,2465,2465,0
20240905,154300,941133180,2465,2465,2465,2465,0
20240905,154200,941133180,2465,2465,2465,2465,0
20240905,154100,941133180,2465,2465,2465,2465,9328
20240905,154000,941133180,2465,2465,2465,2465,0
20240905,153900,941133180,2465,2465,2465,2465,0
20240905,153800,941133180,2465,2465,2465,2465,0
20240905,153700,941133180,2465,2465,2465,2465,0
20240905,153600,941133180,2465,2465,2465,2465,0
20240905,153500,941133180,2465,2465,2465,2465,0
20240905,153400,941133180,2465,2465,2465,2465,0
20240905,153300,941133180,2465,2465,2465,2465,0
20240905,153200,941133180,2465,2465,2465,2465,0
20240905,153100,941133180,2465,2465,2465,2465,0
20240905,153000,941133180,2465,2465,2465,2465,9328
20240905,152900,918139660,2470,2470,2470,2470,0
20240905,152800,918139660,2470,2470,2470,2470,0
20240905,152700,918139660,2470,2470,2470,2470,0
20240905,152600,918139660,2470,2470,2470,2470,0
20240905,152500,918139660,2470,2470,2470,2470,0
20240905,152400,918139660,2470,2470,2470,2470,0
20240905,152300,918139660,2470,2470,2470,2470,0
20240905,152200,918139660,2470,2470,2470,2470,0
20240905,152100,918139660,2470,2470,2470,2470,0
20240905,152000,918139660,2470,2470,2470,2470,0
20240905,151900,918139660,2470,2475,2480,2470,573
20240905,151800,916724245,2470,2475,2475,2470,213
20240905,151700,916197555,2470,2470,2470,2470,94
20240905,151600,915965375,2470,2475,2475,2470,233
20240905,151500,915389435,2470,2475,2475,2470,282
20240905,151400,914692635,2475,2470,2480,2470,109
20240905,151300,914423120,2480,2480,2480,2480,63
20240905,151200,914266880,2485,2485,2485,2485,0
20240905,151100,914266880,2485,2485,2485,2485,109
20240905,151000,913996015,2490,2485,2490,2485,402
20240905,150900,912996795,2490,2490,2490,2490,2
20240905,150800,912991815,2490,2490,2490,2490,301
20240905,150700,912242325,2490,2495,2495,2490,221
20240905,150600,911691785,2495,2485,2495,2485,1714
20240905,150500,907427885,2485,2475,2485,2475,4284
20240905,150400,896802560,2470,2470,2470,2470,0
20240905,150300,896802560,2470,2470,2470,2470,0
20240905,150200,896802560,2470,2475,2475,2470,678
20240905,150100,895126155,2475,2475,2475,2475,509
20240905,150000,893866380,2475,2475,2475,2475,0
20240905,145900,893866380,2475,2475,2475,2475,0
20240905,145800,893866380,2475,2480,2480,2475,611
20240905,145700,892352400,2480,2480,2480,2480,2
20240905,145600,892347440,2480,2480,2480,2480,2
20240905,145500,892342480,2475,2475,2475,2475,1402
20240905,145400,888872530,2475,2470,2475,2470,1143
20240905,145300,886049305,2480,2475,2480,2460,12000
20240905,145200,856491655,2480,2480,2480,2480,0
20240905,145100,856491655,2480,2480,2480,2480,0
20240905,145000,856491655,2480,2480,2480,2480,90
20240905,144900,856268455,2480,2480,2480,2480,0
20240905,144800,856268455,2480,2480,2480,2480,269
20240905,144700,855601335,2480,2480,2480,2480,36
20240905,144600,855512055,2480,2480,2480,2475,325
20240905,144500,854706180,2480,2480,2485,2480,399
20240905,144400,853716645,2485,2485,2485,2485,2
20240905,144300,853711675,2480,2480,2480,2480,256
20240905,144200,853076795,2480,2480,2480,2480,802
20240905,144100,851087835,2480,2480,2480,2480,0
20240905,144000,851087835,2480,2480,2480,2480,156
20240905,143900,850700955,2485,2485,2485,2485,1
20240905,143800,850698470,2485,2480,2485,2480,344
20240905,143700,849845335,2475,2480,2480,2475,414
20240905,143600,848818620,2480,2480,2480,2480,15
20240905,143500,848781420,2480,2485,2485,2480,146
20240905,143400,848419335,2485,2480,2485,2480,762
20240905,143300,846528570,2475,2475,2480,2470,2111
20240905,143200,841303015,2465,2470,2470,2465,666
20240905,143100,839658710,2470,2470,2470,2470,0
20240905,143000,839658710,2470,2470,2470,2470,0
20240905,142900,839658710,2470,2470,2470,2470,244
20240905,142800,839056030,2475,2475,2475,2475,3
20240905,142700,839048605,2475,2475,2475,2475,3
20240905,142600,839041180,2470,2470,2470,2470,155
20240905,142500,838658330,2470,2470,2470,2470,10
20240905,142400,838633630,2475,2475,2475,2475,9
20240905,142300,838611355,2475,2475,2475,2475,0
20240905,142200,838611355,2475,2475,2475,2475,1
20240905,142100,838608880,2480,2480,2480,2480,0
20240905,142000,838608880,2480,2480,2480,2475,8
20240905,141900,838589065,2480,2475,2480,2475,103
20240905,141800,838334085,2480,2480,2480,2480,0
20240905,141700,838334085,2480,2475,2480,2475,4000
20240905,141600,828427675,2475,2475,2475,2475,0
20240905,141500,828427675,2475,2470,2475,2470,2098
20240905,141400,823245590,2465,2465,2470,2465,534
20240905,141300,821928990,2465,2465,2465,2465,5
20240905,141200,821916665,2460,2460,2460,2460,51
20240905,141100,821791205,2455,2460,2460,2455,907
20240905,141000,819564480,2465,2465,2465,2465,5
20240905,140900,819552155,2465,2465,2465,2465,5
20240905,140800,819539830,2465,2460,2465,2455,948
20240905,140700,817207845,2455,2455,2455,2455,228
20240905,140600,816648105,2455,2460,2460,2455,146
20240905,140500,816289665,2460,2460,2460,2460,2136
20240905,140400,811035105,2465,2465,2465,2465,10
20240905,140300,811010455,2460,2465,2465,2460,376
20240905,140200,810084885,2460,2460,2460,2460,114
20240905,140100,809804445,2460,2460,2470,2460,2022
20240905,140000,804829825,2460,2460,2460,2460,60
20240905,135900,804682225,2470,2470,2470,2470,5
20240905,135800,804669875,2460,2465,2465,2460,200
20240905,135700,804177865,2470,2465,2470,2460,525
20240905,135600,802886205,2460,2460,2460,2460,22
20240905,135500,802832085,2465,2465,2465,2465,624
20240905,135400,801293925,2460,2460,2465,2460,309
20240905,135300,800533760,2470,2470,2470,2470,0
20240905,135200,800533760,2470,2470,2470,2470,0
20240905,135100,800533760,2470,2470,2470,2470,0
20240905,135000,800533760,2470,2470,2470,2470,1701
20240905,134900,796332290,2470,2465,2470,2460,164
20240905,134800,795928765,2465,2465,2465,2460,2623
20240905,134700,789464145,2470,2470,2470,2470,20
20240905,134600,789414745,2470,2470,2470,2470,0
20240905,134500,789414745,2470,2470,2470,2470,0
20240905,134400,789414745,2470,2475,2475,2470,144
20240905,134300,789059040,2470,2465,2470,2465,686
20240905,134200,787364870,2465,2465,2465,2465,422
20240905,134100,786324640,2470,2470,2470,2470,5
20240905,134000,786312290,2470,2465,2470,2465,86
20240905,133900,786100275,2465,2465,2465,2465,196
20240905,133800,785617135,2470,2470,2470,2470,4
20240905,133700,785607255,2465,2470,2470,2465,596
20240905,133600,784137000,2465,2460,2465,2460,1052
20240905,133500,781544230,2465,2460,2465,2460,1564
20240905,133400,777696470,2460,2470,2470,2460,6761
20240905,133300,761035590,2470,2470,2470,2465,3187
20240905,133200,753165060,2470,2470,2475,2470,1546
20240905,133100,749346090,2475,2475,2475,2475,1982
20240905,133000,744440640,2475,2475,2475,2475,120
20240905,132900,744143640,2480,2480,2480,2480,2010
20240905,132800,739158840,2480,2480,2480,2480,2660
20240905,132700,732562040,2480,2485,2485,2480,2227
20240905,132600,727032570,2485,2485,2485,2485,0
20240905,132500,727032570,2485,2485,2485,2485,30
20240905,132400,726958020,2480,2485,2485,2480,1415
20240905,132300,723443170,2480,2480,2480,2480,0
20240905,132200,723443170,2480,2480,2480,2480,0
20240905,132100,723443170,2480,2485,2485,2480,1002
20240905,132000,720953205,2480,2480,2480,2480,191
20240905,131900,720479525,2490,2490,2490,2490,0
20240905,131800,720479525,2490,2490,2490,2480,150
20240905,131700,720106625,2480,2485,2485,2480,2976
20240905,131600,712725890,2485,2485,2485,2485,6
20240905,131500,712710980,2485,2485,2485,2485,0
20240905,131400,712710980,2485,2485,2485,2485,505
20240905,131300,711456055,2475,2475,2475,2475,185
20240905,131200,710998180,2475,2475,2475,2475,100
20240905,131100,710750680,2475,2480,2480,2475,3020
20240905,131000,703264865,2480,2480,2480,2480,503
20240905,130900,702017425,2490,2480,2490,2480,1018
20240905,130800,699485845,2480,2480,2480,2480,0
20240905,130700,699485845,2480,2480,2480,2480,0
20240905,130600,699485845,2480,2490,2490,2480,236
20240905,130500,698900535,2485,2485,2485,2485,101
20240905,130400,698649550,2485,2480,2485,2480,704
20240905,130300,696902925,2475,2475,2475,2475,166
20240905,130200,696492075,2470,2470,2475,2470,342
20240905,130100,695647220,2480,2470,2480,2465,17369
20240905,130000,652651570,2465,2475,2475,2465,62
20240905,125900,652498730,2475,2470,2475,2465,452
20240905,125800,651382275,2470,2475,2475,2470,5636
20240905,125700,637441850,2475,2485,2485,2475,8617
20240905,125600,616071615,2480,2480,2480,2480,10
20240905,125500,616046815,2485,2485,2485,2480,5857
20240905,125400,601502170,2485,2500,2500,2485,16757
20240905,125300,559691330,2510,2510,2510,2510,0
20240905,125200,559691330,2510,2510,2510,2510,0
20240905,125100,559691330,2510,2505,2510,2505,1001
20240905,125000,557183820,2500,2500,2500,2500,271
20240905,124900,556506320,2505,2505,2505,2505,1
20240905,124800,556503815,2505,2505,2505,2505,0
20240905,124700,556503815,2505,2505,2505,2505,400
20240905,124600,555501815,2505,2505,2505,2505,2
20240905,124500,555496805,2505,2500,2505,2495,2689
20240905,124400,548775880,2500,2500,2500,2500,0
20240905,124300,548775880,2500,2510,2510,2495,3035
20240905,124200,541188450,2500,2500,2500,2500,184
20240905,124100,540728450,2500,2500,2500,2500,225
20240905,124000,540165950,2510,2505,2510,2505,74
20240905,123900,539980310,2500,2510,2510,2500,141
20240905,123800,539627760,2510,2500,2510,2500,222
20240905,123700,539072740,2505,2505,2505,2505,2
20240905,123600,539067730,2500,2505,2505,2500,325
20240905,123500,538254030,2500,2500,2500,2500,206
20240905,123400,537739030,2510,2510,2510,2510,0
20240905,123300,537739030,2510,2510,2510,2510,0
20240905,123200,537739030,2510,2500,2510,2500,185
20240905,123100,537276520,2500,2500,2500,2500,276
20240905,123000,536586520,2500,2510,2510,2500,11
20240905,122900,536559010,2505,2500,2505,2500,143
20240905,122800,536200810,2505,2500,2505,2500,44
20240905,122700,536090700,2505,2505,2505,2500,578
20240905,122600,534645330,2500,2500,2500,2500,0
20240905,122500,534645330,2500,2500,2500,2500,1300
20240905,122400,531395330,2500,2505,2505,2500,4490
20240905,122300,520154985,2505,2510,2515,2505,421
20240905,122200,519100300,2505,2505,2505,2505,2047
20240905,122100,513972565,2510,2505,2510,2505,44
20240905,122000,513862235,2510,2510,2510,2510,1060
20240905,121900,511201635,2510,2515,2515,2510,1056
20240905,121800,508546575,2515,2515,2515,2515,1
20240905,121700,508544060,2510,2510,2510,2510,380
20240905,121600,507590260,2515,2515,2515,2515,4652
20240905,121500,495890480,2520,2520,2520,2520,210
20240905,121400,495361280,2520,2515,2520,2515,219
20240905,121300,494810470,2515,2515,2515,2515,205
20240905,121200,494294895,2520,2520,2520,2520,5
20240905,121100,494282295,2515,2520,2520,2515,320
20240905,121000,493476920,2520,2520,2520,2520,321
20240905,120900,492668000,2520,2520,2520,2515,4117
20240905,120800,482294080,2520,2520,2520,2520,1675
20240905,120700,478073080,2520,2520,2520,2520,503
20240905,120600,476805520,2515,2515,2515,2515,0
20240905,120500,476805520,2515,2520,2520,2515,240
20240905,120400,476201645,2520,2520,2520,2520,50
20240905,120300,476075645,2520,2520,2520,2520,25
20240905,120200,476012645,2520,2520,2520,2520,200
20240905,120100,475508645,2515,2520,2520,2515,284
20240905,120000,474794190,2520,2520,2520,2520,145
20240905,115900,474428790,2520,2520,2520,2520,0
20240905,115800,474428790,2520,2520,2520,2520,871
20240905,115700,472233870,2515,2520,2520,2515,367
20240905,115600,471310695,2520,2520,2520,2520,2
20240905,115500,471305655,2515,2515,2515,2515,21
20240905,115400,471252840,2515,2520,2520,2515,191
20240905,115300,470772445,2520,2520,2520,2520,1600
20240905,115200,466740445,2515,2515,2515,2515,0
20240905,115100,466740445,2515,2520,2520,2515,263
20240905,115000,466078650,2515,2520,2520,2515,212
20240905,114900,465545340,2520,2520,2520,2520,0
20240905,114800,465545340,2520,2520,2520,2520,25
20240905,114700,465482340,2520,2515,2520,2515,192
20240905,114600,464999420,2520,2520,2520,2520,100
20240905,114500,464747420,2520,2520,2520,2520,252
20240905,114400,464112380,2515,2515,2515,2515,0
20240905,114300,464112380,2515,2515,2515,2515,186
20240905,114200,463644590,2520,2520,2520,2520,300
20240905,114100,462888590,2520,2520,2520,2520,0
20240905,114000,462888590,2520,2520,2520,2520,576
20240905,113900,461437070,2520,2520,2520,2520,184
20240905,113800,460973390,2520,2525,2525,2520,11
20240905,113700,460945665,2525,2525,2525,2525,500
20240905,113600,459683165,2520,2520,2520,2520,0
20240905,113500,459683165,2520,2520,2520,2520,235
20240905,113400,459090965,2520,2520,2520,2520,220
20240905,113300,458536565,2515,2515,2515,2515,0
20240905,113200,458536565,2515,2510,2515,2510,1849
20240905,113100,453886705,2505,2510,2510,2505,2321
20240905,113000,448061825,2510,2510,2510,2510,3
20240905,112900,448054295,2505,2505,2505,2505,0
20240905,112800,448054295,2505,2510,2510,2505,1880
20240905,112700,443336320,2510,2510,2510,2510,1959
20240905,112600,438419230,2510,2515,2515,2510,3
20240905,112500,438411690,2510,2510,2510,2510,0
20240905,112400,438411690,2510,2510,2510,2510,180
20240905,112300,437959890,2515,2515,2515,2515,20
20240905,112200,437909590,2510,2510,2510,2510,1320
20240905,112100,434596390,2510,2505,2510,2505,814
20240905,112000,432555605,2505,2510,2510,2505,282
20240905,111900,431849165,2510,2510,2510,2510,0
20240905,111800,431849165,2510,2510,2510,2505,2584
20240905,111700,425365140,2510,2510,2510,2510,3368
20240905,111600,416911460,2515,2515,2515,2515,54
20240905,111500,416775650,2510,2515,2515,2510,582
20240905,111400,415314330,2515,2515,2515,2515,91
20240905,111300,415085465,2515,2515,2515,2510,218
20240905,111200,414537305,2515,2515,2520,2515,4217
20240905,111100,403911550,2520,2510,2520,2510,210
20240905,111000,403383350,2515,2515,2515,2515,533
20240905,110900,402042855,2515,2515,2515,2510,1019
20240905,110800,399481310,2510,2510,2520,2510,1089
20240905,110700,396747430,2520,2530,2535,2515,22461
20240905,110600,340150235,2530,2530,2530,2530,236
20240905,110500,339553155,2535,2540,2540,2535,1009
20240905,110400,336993375,2540,2535,2540,2535,210
20240905,110300,336460075,2535,2535,2535,2530,333
20240905,110200,335616025,2535,2535,2535,2530,1484
20240905,110100,331854405,2535,2540,2540,2530,4683
20240905,110000,319973815,2540,2545,2545,2540,429
20240905,105900,318883855,2540,2550,2550,2540,11770
20240905,105800,288889925,2555,2555,2555,2555,1
20240905,105700,288887370,2555,2550,2555,2550,714
20240905,105600,287065670,2550,2550,2550,2550,124
20240905,105500,286749470,2550,2550,2550,2550,0
20240905,105400,286749470,2550,2550,2550,2550,0
20240905,105300,286749470,2550,2550,2550,2550,181
20240905,105200,286287920,2555,2555,2555,2555,2716
20240905,105100,279348540,2565,2565,2565,2565,0
20240905,105000,279348540,2565,2555,2565,2555,523
20240905,104900,278012255,2555,2565,2565,2555,268
20240905,104800,277326515,2565,2560,2565,2560,200
20240905,104700,276814015,2555,2555,2555,2555,0
20240905,104600,276814015,2555,2555,2555,2555,0
20240905,104500,276814015,2555,2570,2570,2555,3547
20240905,104400,267735490,2570,2570,2570,2570,100
20240905,104300,267478490,2565,2565,2565,2565,0
20240905,104200,267478490,2565,2565,2565,2565,1135
20240905,104100,264567215,2565,2565,2565,2565,1368
20240905,104000,261058295,2560,2565,2565,2560,484
20240905,103900,259818250,2560,2560,2560,2560,84
20240905,103800,259603210,2565,2565,2565,2565,150
20240905,103700,259218460,2565,2565,2565,2560,150
20240905,103600,258834160,2560,2560,2560,2560,0
20240905,103500,258834160,2560,2555,2560,2555,629
20240905,103400,257224400,2560,2560,2560,2560,0
20240905,103300,257224400,2560,2555,2560,2555,100
20240905,103200,256968895,2555,2555,2555,2555,0
20240905,103100,256968895,2555,2560,2560,2555,595
20240905,103000,255446200,2560,2560,2560,2560,103
20240905,102900,255182520,2560,2555,2560,2555,518
20240905,102800,253856530,2560,2560,2560,2555,1211
20240905,102700,250756825,2565,2565,2565,2565,100
20240905,102600,250500325,2560,2560,2560,2560,107
20240905,102500,250226405,2565,2565,2565,2565,305
20240905,102400,249444080,2560,2560,2560,2560,118
20240905,102300,249142000,2565,2565,2565,2565,234
20240905,102200,248541790,2565,2560,2565,2560,416
20240905,102100,247475330,2560,2560,2560,2560,191
20240905,102000,246986370,2560,2560,2560,2560,116
20240905,101900,246689410,2565,2565,2565,2565,10
20240905,101800,246663760,2570,2565,2570,2565,300
20240905,101700,245894255,2565,2570,2570,2565,3500
20240905,101600,236899845,2570,2570,2570,2570,6
20240905,101500,236884425,2570,2570,2570,2570,217
20240905,101400,236326735,2575,2575,2575,2575,757
20240905,101300,234377460,2575,2575,2575,2575,0
20240905,101200,234377460,2575,2575,2575,2575,113
20240905,101100,234086485,2580,2585,2585,2580,265
20240905,101000,233402485,2575,2575,2575,2575,115
20240905,100900,233106360,2580,2575,2580,2575,44
20240905,100800,232992975,2585,2585,2590,2580,476
20240905,100700,231762505,2575,2575,2575,2575,342
20240905,100600,230881855,2590,2580,2590,2580,503
20240905,100500,229584105,2575,2575,2575,2575,164
20240905,100400,229161805,2580,2580,2580,2580,1
20240905,100300,229159225,2575,2575,2575,2575,401
20240905,100200,228126650,2575,2575,2575,2575,0
20240905,100100,228126650,2575,2575,2575,2575,0
20240905,100000,228126650,2575,2575,2575,2575,89
20240905,095900,227897475,2575,2580,2580,2575,762
20240905,095800,225935245,2580,2585,2585,2580,91
20240905,095700,225700445,2580,2580,2580,2575,289
20240905,095600,224955270,2580,2580,2580,2580,2018
20240905,095500,219748830,2580,2580,2580,2580,79
20240905,095400,219545010,2585,2590,2590,2585,3049
20240905,095300,211658645,2590,2595,2595,2590,85
20240905,095200,211438445,2590,2590,2590,2590,75
20240905,095100,211244195,2595,2595,2595,2595,100
20240905,095000,210984695,2585,2585,2585,2585,74
20240905,094900,210793405,2585,2585,2585,2585,76
20240905,094800,210596945,2585,2585,2585,2585,141
20240905,094700,210232460,2595,2585,2595,2585,75
20240905,094600,210038575,2585,2590,2590,2585,438
20240905,094500,208906285,2595,2595,2595,2595,0
20240905,094400,208906285,2595,2600,2600,2595,164
20240905,094300,208480400,2600,2600,2605,2600,400
20240905,094200,207440385,2605,2605,2605,2605,0
20240905,094100,207440385,2605,2600,2605,2600,6
20240905,094000,207424765,2600,2600,2600,2600,342
20240905,093900,206535565,2600,2595,2600,2595,123
20240905,093800,206215780,2590,2595,2600,2590,2095
20240905,093700,200770055,2600,2600,2600,2600,0
20240905,093600,200770055,2600,2595,2600,2595,239
20240905,093500,200149835,2595,2590,2600,2590,482
20240905,093400,198899065,2595,2595,2600,2595,506
20240905,093300,197585165,2600,2585,2600,2580,3135
20240905,093200,189463730,2580,2580,2580,2580,0
20240905,093100,189463730,2580,2585,2590,2580,56
20240905,093000,189318760,2590,2585,2590,2585,320
20240905,092900,188491545,2575,2585,2585,2575,3057
20240905,092800,180612745,2585,2580,2585,2580,77
20240905,092700,180413970,2585,2585,2585,2585,313
20240905,092600,179604865,2585,2585,2585,2585,0
20240905,092500,179604865,2585,2585,2590,2585,800
20240905,092400,177535865,2585,2590,2595,2585,1095
20240905,092300,174700315,2590,2590,2595,2590,1689
20240905,092200,170325300,2595,2595,2595,2585,231
20240905,092100,169727935,2590,2595,2595,2590,595
20240905,092000,168183915,2590,2590,2590,2590,52
20240905,091900,168049235,2590,2585,2595,2585,10673
20240905,091800,140372935,2580,2585,2595,2580,3186
20240905,091700,132125825,2585,2585,2585,2585,274
20240905,091600,131417535,2580,2580,2580,2580,0
20240905,091500,131417535,2580,2575,2580,2575,1220
20240905,091400,128270445,2575,2575,2575,2575,0
20240905,091300,128270445,2575,2585,2590,2575,67
20240905,091200,128097425,2590,2580,2590,2580,64
20240905,091100,127932295,2580,2570,2590,2570,879
20240905,091000,125660085,2570,2580,2585,2565,3868
20240905,090900,115725085,2580,2580,2580,2580,233
20240905,090800,115123945,2580,2565,2590,2565,21945
20240905,090700,58596070,2565,2570,2570,2565,1469
20240905,090600,54821475,2575,2580,2580,2575,2345
20240905,090500,48778795,2580,2575,2580,2575,865
20240905,090400,46551415,2580,2565,2585,2565,1351
20240905,090300,43071310,2565,2560,2565,2560,1258
20240905,090200,39849525,2560,2560,2560,2560,0
20240905,090100,39849525,2560,2560,2560,2560,5100
20240905,090000,26793525,2560,2530,2560,2530,10441