stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191000,574081540,2395,2395,2395,2395,6268
20240906,190900,574081540,2395,2395,2395,2395,0
20240906,190800,574081540,2395,2395,2395,2395,0
20240906,190700,574081540,2395,2395,2395,2395,0
20240906,190600,574081540,2395,2395,2395,2395,0
20240906,190500,574081540,2395,2395,2395,2395,0
20240906,190400,574081540,2395,2395,2395,2395,0
20240906,190300,574081540,2395,2395,2395,2395,0
20240906,190200,574081540,2395,2395,2395,2395,0
20240906,190100,574081540,2395,2395,2395,2395,0
20240906,190000,574081540,2395,2395,2395,2395,0
20240906,185900,574081540,2395,2395,2395,2395,0
20240906,185800,574081540,2395,2395,2395,2395,0
20240906,185700,574081540,2395,2395,2395,2395,0
20240906,185600,574081540,2395,2395,2395,2395,0
20240906,185500,574081540,2395,2395,2395,2395,0
20240906,185400,574081540,2395,2395,2395,2395,0
20240906,185300,574081540,2395,2395,2395,2395,0
20240906,185200,574081540,2395,2395,2395,2395,0
20240906,185100,574081540,2395,2395,2395,2395,0
20240906,185000,574081540,2395,2395,2395,2395,0
20240906,184900,574081540,2395,2395,2395,2395,0
20240906,184800,574081540,2395,2395,2395,2395,0
20240906,184700,574081540,2395,2395,2395,2395,0
20240906,184600,574081540,2395,2395,2395,2395,0
20240906,184500,574081540,2395,2395,2395,2395,0
20240906,184400,574081540,2395,2395,2395,2395,0
20240906,184300,574081540,2395,2395,2395,2395,0
20240906,184200,574081540,2395,2395,2395,2395,0
20240906,184100,574081540,2395,2395,2395,2395,0
20240906,184000,574081540,2395,2395,2395,2395,6268
20240906,183900,574081540,2395,2395,2395,2395,0
20240906,183800,574081540,2395,2395,2395,2395,0
20240906,183700,574081540,2395,2395,2395,2395,0
20240906,183600,574081540,2395,2395,2395,2395,0
20240906,183500,574081540,2395,2395,2395,2395,0
20240906,183400,574081540,2395,2395,2395,2395,0
20240906,183300,574081540,2395,2395,2395,2395,0
20240906,183200,574081540,2395,2395,2395,2395,0
20240906,183100,574081540,2395,2395,2395,2395,0
20240906,183000,574081540,2395,2395,2395,2395,0
20240906,182900,574081540,2395,2395,2395,2395,0
20240906,182800,574081540,2395,2395,2395,2395,0
20240906,182700,574081540,2395,2395,2395,2395,0
20240906,182600,574081540,2395,2395,2395,2395,0
20240906,182500,574081540,2395,2395,2395,2395,0
20240906,182400,574081540,2395,2395,2395,2395,0
20240906,182300,574081540,2395,2395,2395,2395,0
20240906,182200,574081540,2395,2395,2395,2395,0
20240906,182100,574081540,2395,2395,2395,2395,0
20240906,182000,574081540,2395,2395,2395,2395,0
20240906,181900,574081540,2395,2395,2395,2395,0
20240906,181800,574081540,2395,2395,2395,2395,0
20240906,181700,574081540,2395,2395,2395,2395,0
20240906,181600,574081540,2395,2395,2395,2395,0
20240906,181500,574081540,2395,2395,2395,2395,0
20240906,181400,574081540,2395,2395,2395,2395,0
20240906,181300,574081540,2395,2395,2395,2395,0
20240906,181200,574081540,2395,2395,2395,2395,0
20240906,181100,574081540,2395,2395,2395,2395,0
20240906,181000,574081540,2395,2395,2395,2395,6268
20240906,180900,574081540,2395,2395,2395,2395,0
20240906,180800,574081540,2395,2395,2395,2395,0
20240906,180700,574081540,2395,2395,2395,2395,0
20240906,180600,574081540,2395,2395,2395,2395,0
20240906,180500,574081540,2395,2395,2395,2395,0
20240906,180400,574081540,2395,2395,2395,2395,0
20240906,180300,574081540,2395,2395,2395,2395,0
20240906,180200,574081540,2395,2395,2395,2395,0
20240906,180100,574081540,2395,2395,2395,2395,0
20240906,180000,574081540,2395,2395,2395,2395,0
20240906,175900,574081540,2395,2395,2395,2395,0
20240906,175800,574081540,2395,2395,2395,2395,0
20240906,175700,574081540,2395,2395,2395,2395,0
20240906,175600,574081540,2395,2395,2395,2395,0
20240906,175500,574081540,2395,2395,2395,2395,0
20240906,175400,574081540,2395,2395,2395,2395,0
20240906,175300,574081540,2395,2395,2395,2395,0
20240906,175200,574081540,2395,2395,2395,2395,0
20240906,175100,574081540,2395,2395,2395,2395,0
20240906,175000,574081540,2395,2395,2395,2395,0
20240906,174900,574081540,2395,2395,2395,2395,0
20240906,174800,574081540,2395,2395,2395,2395,0
20240906,174700,574081540,2395,2395,2395,2395,0
20240906,174600,574081540,2395,2395,2395,2395,0
20240906,174500,574081540,2395,2395,2395,2395,0
20240906,174400,574081540,2395,2395,2395,2395,0
20240906,174300,574081540,2395,2395,2395,2395,0
20240906,174200,574081540,2395,2395,2395,2395,0
20240906,174100,574081540,2395,2395,2395,2395,0
20240906,174000,574081540,2395,2395,2395,2395,6268
20240906,173900,574081540,2395,2395,2395,2395,0
20240906,173800,574081540,2395,2395,2395,2395,0
20240906,173700,574081540,2395,2395,2395,2395,0
20240906,173600,574081540,2395,2395,2395,2395,0
20240906,173500,574081540,2395,2395,2395,2395,0
20240906,173400,574081540,2395,2395,2395,2395,0
20240906,173300,574081540,2395,2395,2395,2395,0
20240906,173200,574081540,2395,2395,2395,2395,0
20240906,173100,574081540,2395,2395,2395,2395,0
20240906,173000,574081540,2395,2395,2395,2395,0
20240906,172900,574081540,2395,2395,2395,2395,0
20240906,172800,574081540,2395,2395,2395,2395,0
20240906,172700,574081540,2395,2395,2395,2395,0
20240906,172600,574081540,2395,2395,2395,2395,0
20240906,172500,574081540,2395,2395,2395,2395,0
20240906,172400,574081540,2395,2395,2395,2395,0
20240906,172300,574081540,2395,2395,2395,2395,0
20240906,172200,574081540,2395,2395,2395,2395,0
20240906,172100,574081540,2395,2395,2395,2395,0
20240906,172000,574081540,2395,2395,2395,2395,0
20240906,171900,574081540,2395,2395,2395,2395,0
20240906,171800,574081540,2395,2395,2395,2395,0
20240906,171700,574081540,2395,2395,2395,2395,0
20240906,171600,574081540,2395,2395,2395,2395,0
20240906,171500,574081540,2395,2395,2395,2395,0
20240906,171400,574081540,2395,2395,2395,2395,0
20240906,171300,574081540,2395,2395,2395,2395,0
20240906,171200,574081540,2395,2395,2395,2395,0
20240906,171100,574081540,2395,2395,2395,2395,0
20240906,171000,574081540,2395,2395,2395,2395,6268
20240906,170900,574081540,2395,2395,2395,2395,0
20240906,170800,574081540,2395,2395,2395,2395,0
20240906,170700,574081540,2395,2395,2395,2395,0
20240906,170600,574081540,2395,2395,2395,2395,0
20240906,170500,574081540,2395,2395,2395,2395,0
20240906,170400,574081540,2395,2395,2395,2395,0
20240906,170300,574081540,2395,2395,2395,2395,0
20240906,170200,574081540,2395,2395,2395,2395,0
20240906,170100,574081540,2395,2395,2395,2395,0
20240906,170000,574081540,2395,2395,2395,2395,0
20240906,165900,574081540,2395,2395,2395,2395,0
20240906,165800,574081540,2395,2395,2395,2395,0
20240906,165700,574081540,2395,2395,2395,2395,0
20240906,165600,574081540,2395,2395,2395,2395,0
20240906,165500,574081540,2395,2395,2395,2395,0
20240906,165400,574081540,2395,2395,2395,2395,0
20240906,165300,574081540,2395,2395,2395,2395,0
20240906,165200,574081540,2395,2395,2395,2395,0
20240906,165100,574081540,2395,2395,2395,2395,0
20240906,165000,574081540,2395,2395,2395,2395,0
20240906,164900,574081540,2395,2395,2395,2395,0
20240906,164800,574081540,2395,2395,2395,2395,0
20240906,164700,574081540,2395,2395,2395,2395,0
20240906,164600,574081540,2395,2395,2395,2395,0
20240906,164500,574081540,2395,2395,2395,2395,0
20240906,164400,574081540,2395,2395,2395,2395,0
20240906,164300,574081540,2395,2395,2395,2395,0
20240906,164200,574081540,2395,2395,2395,2395,0
20240906,164100,574081540,2395,2395,2395,2395,0
20240906,164000,574081540,2395,2395,2395,2395,6268
20240906,163900,574081540,2395,2395,2395,2395,0
20240906,163800,574081540,2395,2395,2395,2395,0
20240906,163700,574081540,2395,2395,2395,2395,0
20240906,163600,574081540,2395,2395,2395,2395,0
20240906,163500,574081540,2395,2395,2395,2395,0
20240906,163400,574081540,2395,2395,2395,2395,0
20240906,163300,574081540,2395,2395,2395,2395,0
20240906,163200,574081540,2395,2395,2395,2395,0
20240906,163100,574081540,2395,2395,2395,2395,0
20240906,163000,574081540,2395,2395,2395,2395,0
20240906,162900,574081540,2395,2395,2395,2395,0
20240906,162800,574081540,2395,2395,2395,2395,0
20240906,162700,574081540,2395,2395,2395,2395,0
20240906,162600,574081540,2395,2395,2395,2395,0
20240906,162500,574081540,2395,2395,2395,2395,0
20240906,162400,574081540,2395,2395,2395,2395,0
20240906,162300,574081540,2395,2395,2395,2395,0
20240906,162200,574081540,2395,2395,2395,2395,0
20240906,162100,574081540,2395,2395,2395,2395,0
20240906,162000,574081540,2395,2395,2395,2395,0
20240906,161900,574081540,2395,2395,2395,2395,0
20240906,161800,574081540,2395,2395,2395,2395,0
20240906,161700,574081540,2395,2395,2395,2395,0
20240906,161600,574081540,2395,2395,2395,2395,0
20240906,161500,574081540,2395,2395,2395,2395,0
20240906,161400,574081540,2395,2395,2395,2395,0
20240906,161300,574081540,2395,2395,2395,2395,0
20240906,161200,574081540,2395,2395,2395,2395,0
20240906,161100,574081540,2395,2395,2395,2395,0
20240906,161000,574081540,2395,2395,2395,2395,6268
20240906,160900,574081540,2395,2395,2395,2395,0
20240906,160800,574081540,2395,2395,2395,2395,0
20240906,160700,574081540,2395,2395,2395,2395,0
20240906,160600,574081540,2395,2395,2395,2395,0
20240906,160500,574081540,2395,2395,2395,2395,0
20240906,160400,574081540,2395,2395,2395,2395,0
20240906,160300,574081540,2395,2395,2395,2395,0
20240906,160200,574081540,2395,2395,2395,2395,0
20240906,160100,574081540,2395,2395,2395,2395,0
20240906,160000,574081540,2395,2395,2395,2395,0
20240906,155900,574081540,2395,2395,2395,2395,0
20240906,155800,574081540,2395,2395,2395,2395,0
20240906,155700,574081540,2395,2395,2395,2395,0
20240906,155600,574081540,2395,2395,2395,2395,0
20240906,155500,574081540,2395,2395,2395,2395,0
20240906,155400,574081540,2395,2395,2395,2395,0
20240906,155300,574081540,2395,2395,2395,2395,0
20240906,155200,574081540,2395,2395,2395,2395,0
20240906,155100,574081540,2395,2395,2395,2395,0
20240906,155000,574081540,2395,2395,2395,2395,0
20240906,154900,574081540,2395,2395,2395,2395,0
20240906,154800,574081540,2395,2395,2395,2395,0
20240906,154700,574081540,2395,2395,2395,2395,0
20240906,154600,574081540,2395,2395,2395,2395,0
20240906,154500,574081540,2395,2395,2395,2395,0
20240906,154400,574081540,2395,2395,2395,2395,0
20240906,154300,574081540,2395,2395,2395,2395,0
20240906,154200,574081540,2395,2395,2395,2395,0
20240906,154100,574081540,2395,2395,2395,2395,0
20240906,154000,574081540,2395,2395,2395,2395,6268
20240906,153900,574081540,2395,2395,2395,2395,0
20240906,153800,574081540,2395,2395,2395,2395,0
20240906,153700,574081540,2395,2395,2395,2395,0
20240906,153600,574081540,2395,2395,2395,2395,0
20240906,153500,574081540,2395,2395,2395,2395,0
20240906,153400,574081540,2395,2395,2395,2395,0
20240906,153300,574081540,2395,2395,2395,2395,0
20240906,153200,574081540,2395,2395,2395,2395,0
20240906,153100,574081540,2395,2395,2395,2395,0
20240906,153000,574081540,2395,2395,2395,2395,6268
20240906,152900,559069680,2395,2395,2395,2395,0
20240906,152800,559069680,2395,2395,2395,2395,0
20240906,152700,559069680,2395,2395,2395,2395,0
20240906,152600,559069680,2395,2395,2395,2395,0
20240906,152500,559069680,2395,2395,2395,2395,0
20240906,152400,559069680,2395,2395,2395,2395,0
20240906,152300,559069680,2395,2395,2395,2395,0
20240906,152200,559069680,2395,2395,2395,2395,0
20240906,152100,559069680,2395,2395,2395,2395,0
20240906,152000,559069680,2395,2395,2395,2395,0
20240906,151900,559069680,2395,2395,2405,2395,648
20240906,151800,557517425,2395,2400,2405,2395,4996
20240906,151700,545541335,2400,2395,2405,2395,416
20240906,151600,544540965,2395,2405,2405,2395,7412
20240906,151500,526786315,2405,2405,2405,2405,270
20240906,151400,526136965,2405,2400,2405,2400,2412
20240906,151300,520348125,2405,2400,2405,2400,115
20240906,151200,520071705,2405,2405,2405,2400,1600
20240906,151100,516228705,2400,2400,2400,2400,0
20240906,151000,516228705,2400,2405,2405,2400,160
20240906,150900,515844700,2410,2405,2410,2400,2492
20240906,150800,509844780,2400,2395,2400,2395,450
20240906,150700,508764910,2400,2400,2400,2400,2003
20240906,150600,503957710,2400,2400,2400,2400,2605
20240906,150500,497705710,2400,2400,2400,2400,288
20240906,150400,497014510,2405,2405,2405,2405,1
20240906,150300,497012105,2400,2400,2400,2400,1360
20240906,150200,493748105,2400,2400,2400,2400,0
20240906,150100,493748105,2400,2400,2400,2400,190
20240906,150000,493292105,2400,2400,2400,2400,183
20240906,145900,492852905,2405,2405,2405,2405,0
20240906,145800,492852905,2405,2405,2405,2405,0
20240906,145700,492852905,2405,2395,2405,2395,351
20240906,145600,492012130,2400,2400,2400,2400,358
20240906,145500,491152930,2400,2400,2400,2400,0
20240906,145400,491152930,2400,2400,2400,2400,18
20240906,145300,491109730,2405,2395,2405,2395,246
20240906,145200,490520530,2400,2405,2405,2400,54
20240906,145100,490390715,2400,2400,2400,2400,320
20240906,145000,489622715,2400,2400,2400,2395,173
20240906,144900,489207530,2390,2395,2400,2390,1798
20240906,144800,484901355,2390,2390,2390,2390,45
20240906,144700,484793805,2395,2395,2395,2395,3
20240906,144600,484786620,2385,2385,2385,2385,239
20240906,144500,484216605,2390,2390,2390,2385,48
20240906,144400,484102000,2390,2390,2390,2390,280
20240906,144300,483432800,2395,2395,2395,2395,0
20240906,144200,483432800,2395,2395,2395,2395,40
20240906,144100,483337000,2390,2385,2390,2385,1472
20240906,144000,479819280,2385,2385,2385,2385,1186
20240906,143900,476990670,2390,2395,2395,2385,8511
20240906,143800,456666005,2395,2400,2400,2395,4683
20240906,143700,445449890,2400,2400,2400,2395,2592
20240906,143600,439229450,2400,2405,2405,2395,24035
20240906,143500,381520960,2410,2410,2410,2410,500
20240906,143400,380315960,2405,2405,2405,2405,1
20240906,143300,380313555,2405,2410,2410,2405,225
20240906,143200,379772420,2410,2410,2410,2405,2025
20240906,143100,374899500,2410,2410,2410,2410,0
20240906,143000,374899500,2410,2410,2410,2410,158
20240906,142900,374518720,2410,2410,2410,2410,1510
20240906,142800,370879620,2405,2405,2405,2405,1298
20240906,142700,367757930,2405,2405,2405,2405,500
20240906,142600,366555430,2405,2405,2405,2405,0
20240906,142500,366555430,2405,2405,2405,2405,1300
20240906,142400,363428930,2405,2410,2410,2405,282
20240906,142300,362750630,2410,2410,2410,2410,0
20240906,142200,362750630,2410,2405,2410,2405,750
20240906,142100,360943425,2410,2410,2410,2410,17
20240906,142000,360902455,2405,2410,2410,2405,238
20240906,141900,360330055,2405,2405,2405,2405,30
20240906,141800,360257905,2405,2405,2405,2405,20
20240906,141700,360209805,2405,2410,2410,2405,52
20240906,141600,360084735,2410,2410,2410,2410,150
20240906,141500,359723235,2410,2410,2410,2410,378
20240906,141400,358812255,2410,2410,2410,2410,143
20240906,141300,358467625,2410,2410,2410,2410,0
20240906,141200,358467625,2410,2410,2410,2410,3078
20240906,141100,351049645,2405,2405,2405,2405,339
20240906,141000,350234350,2410,2410,2410,2410,0
20240906,140900,350234350,2410,2410,2410,2410,0
20240906,140800,350234350,2410,2410,2410,2410,2
20240906,140700,350229530,2410,2410,2410,2410,0
20240906,140600,350229530,2410,2410,2410,2410,48
20240906,140500,350113850,2410,2410,2410,2410,383
20240906,140400,349190820,2410,2410,2410,2410,600
20240906,140300,347744820,2410,2410,2410,2410,2
20240906,140200,347740000,2405,2405,2405,2405,277
20240906,140100,347073815,2410,2410,2410,2410,883
20240906,140000,344945785,2415,2415,2415,2415,0
20240906,135900,344945785,2415,2415,2415,2415,0
20240906,135800,344945785,2415,2415,2415,2415,0
20240906,135700,344945785,2415,2415,2415,2415,0
20240906,135600,344945785,2415,2415,2415,2415,5
20240906,135500,344933710,2405,2405,2405,2405,0
20240906,135400,344933710,2405,2405,2405,2405,0
20240906,135300,344933710,2405,2405,2405,2405,0
20240906,135200,344933710,2405,2405,2405,2405,0
20240906,135100,344933710,2405,2405,2405,2405,0
20240906,135000,344933710,2405,2410,2410,2405,150
20240906,134900,344572655,2420,2420,2420,2420,700
20240906,134800,342878655,2420,2420,2420,2420,5
20240906,134700,342866555,2410,2410,2410,2410,115
20240906,134600,342589405,2410,2410,2410,2410,0
20240906,134500,342589405,2410,2410,2410,2410,10000
20240906,134400,318489405,2420,2420,2420,2420,0
20240906,134300,318489405,2420,2415,2420,2415,2306
20240906,134200,312919410,2410,2410,2410,2410,376
20240906,134100,312013250,2410,2410,2410,2410,0
20240906,134000,312013250,2410,2410,2410,2410,64
20240906,133900,311859010,2410,2410,2410,2410,269
20240906,133800,311210720,2410,2410,2410,2410,0
20240906,133700,311210720,2410,2410,2410,2410,62
20240906,133600,311061300,2410,2415,2415,2410,1803
20240906,133500,306707365,2415,2415,2415,2415,63
20240906,133400,306555220,2415,2415,2415,2415,760
20240906,133300,304719820,2415,2420,2420,2415,91
20240906,133200,304499910,2415,2415,2415,2415,1
20240906,133100,304497495,2415,2415,2415,2415,500
20240906,133000,303289995,2415,2415,2415,2415,0
20240906,132900,303289995,2415,2415,2415,2415,0
20240906,132800,303289995,2415,2415,2415,2415,0
20240906,132700,303289995,2415,2415,2415,2415,0
20240906,132600,303289995,2415,2415,2415,2415,0
20240906,132500,303289995,2415,2415,2415,2415,10
20240906,132400,303265845,2420,2420,2420,2420,5
20240906,132300,303253745,2415,2415,2415,2415,547
20240906,132200,301932740,2410,2410,2410,2410,15
20240906,132100,301896590,2405,2405,2405,2405,0
20240906,132000,301896590,2405,2405,2405,2405,0
20240906,131900,301896590,2405,2410,2410,2405,176
20240906,131800,301473245,2410,2410,2410,2405,1579
20240906,131700,297668105,2410,2410,2410,2410,352
20240906,131600,296819785,2410,2415,2415,2410,514
20240906,131500,295581040,2410,2410,2410,2410,53
20240906,131400,295453310,2410,2415,2415,2410,199
20240906,131300,294973710,2410,2410,2410,2410,0
20240906,131200,294973710,2410,2410,2410,2410,385
20240906,131100,294045860,2410,2410,2410,2410,15
20240906,131000,294009710,2410,2410,2410,2410,0
20240906,130900,294009710,2410,2415,2415,2410,151
20240906,130800,293645795,2410,2410,2410,2410,1
20240906,130700,293643385,2410,2410,2410,2410,265
20240906,130600,293004735,2410,2410,2410,2410,0
20240906,130500,293004735,2410,2410,2410,2410,139
20240906,130400,292669745,2410,2410,2410,2410,0
20240906,130300,292669745,2410,2410,2410,2410,157
20240906,130200,292291375,2410,2410,2410,2410,264
20240906,130100,291655135,2410,2410,2410,2410,0
20240906,130000,291655135,2410,2410,2410,2410,1
20240906,125900,291652725,2410,2410,2410,2410,0
20240906,125800,291652725,2410,2420,2420,2410,288
20240906,125700,290958605,2415,2415,2415,2410,10
20240906,125600,290934460,2415,2415,2415,2415,182
20240906,125500,290494930,2415,2415,2415,2415,22
20240906,125400,290441800,2410,2410,2410,2410,55
20240906,125300,290309250,2415,2415,2415,2415,423
20240906,125200,289287705,2415,2415,2415,2415,63
20240906,125100,289135560,2415,2415,2415,2415,600
20240906,125000,287686560,2410,2410,2410,2410,147
20240906,124900,287332290,2410,2410,2410,2410,0
20240906,124800,287332290,2410,2415,2420,2410,395
20240906,124700,286379710,2415,2415,2415,2415,0
20240906,124600,286379710,2415,2415,2415,2415,37
20240906,124500,286290355,2410,2410,2410,2410,0
20240906,124400,286290355,2410,2410,2410,2410,237
20240906,124300,285719185,2410,2410,2410,2410,0
20240906,124200,285719185,2410,2415,2415,2410,617
20240906,124100,284229135,2415,2415,2415,2415,600
20240906,124000,282780135,2415,2420,2425,2415,1044
20240906,123900,280248640,2420,2420,2420,2415,550
20240906,123800,278917645,2420,2420,2420,2420,991
20240906,123700,276519425,2420,2420,2420,2420,221
20240906,123600,275984605,2420,2420,2420,2420,220
20240906,123500,275452205,2410,2410,2410,2410,345
20240906,123400,274620755,2420,2420,2420,2420,220
20240906,123300,274088355,2415,2415,2415,2415,0
20240906,123200,274088355,2415,2410,2415,2410,1181
20240906,123100,271238145,2410,2410,2410,2410,0
20240906,123000,271238145,2410,2415,2415,2410,229
20240906,122900,270685205,2405,2405,2405,2405,0
20240906,122800,270685205,2405,2405,2405,2405,22
20240906,122700,270632295,2405,2410,2410,2405,463
20240906,122600,269517780,2410,2410,2410,2410,0
20240906,122500,269517780,2410,2415,2415,2410,1433
20240906,122400,266063590,2415,2415,2415,2415,400
20240906,122300,265097590,2420,2420,2420,2420,9
20240906,122200,265075810,2420,2425,2425,2420,222
20240906,122100,264537470,2430,2420,2430,2420,443
20240906,122000,263461855,2415,2415,2415,2415,1
20240906,121900,263459440,2420,2420,2420,2420,220
20240906,121800,262927040,2420,2420,2420,2420,0
20240906,121700,262927040,2420,2425,2425,2420,1343
20240906,121600,259675880,2425,2425,2425,2425,250
20240906,121500,259069630,2420,2420,2420,2420,1
20240906,121400,259067210,2425,2425,2425,2425,440
20240906,121300,258000210,2425,2425,2425,2425,0
20240906,121200,258000210,2425,2420,2425,2420,2
20240906,121100,257995365,2420,2420,2420,2420,1
20240906,121000,257992945,2430,2420,2430,2420,1415
20240906,120900,254567875,2415,2415,2415,2415,0
20240906,120800,254567875,2415,2415,2415,2415,74
20240906,120700,254389165,2410,2410,2410,2410,344
20240906,120600,253560125,2410,2410,2410,2410,1
20240906,120500,253557715,2405,2415,2415,2405,50
20240906,120400,253437235,2410,2415,2415,2410,22
20240906,120300,253384195,2415,2410,2415,2410,626
20240906,120200,251873140,2410,2410,2410,2410,1
20240906,120100,251870730,2410,2410,2410,2410,0
20240906,120000,251870730,2410,2410,2410,2410,1001
20240906,115900,249458320,2405,2405,2405,2405,0
20240906,115800,249458320,2405,2410,2410,2405,2008
20240906,115700,244620495,2410,2410,2410,2410,0
20240906,115600,244620495,2410,2410,2410,2410,132
20240906,115500,244302375,2410,2410,2410,2410,194
20240906,115400,243834835,2410,2410,2410,2410,0
20240906,115300,243834835,2410,2410,2410,2410,0
20240906,115200,243834835,2410,2410,2410,2410,1
20240906,115100,243832425,2415,2410,2415,2410,698
20240906,115000,242148255,2410,2410,2415,2410,429
20240906,114900,241113930,2420,2420,2420,2420,0
20240906,114800,241113930,2420,2410,2420,2410,115
20240906,114700,240836630,2410,2410,2410,2410,0
20240906,114600,240836630,2410,2410,2410,2410,336
20240906,114500,240026870,2415,2415,2415,2415,0
20240906,114400,240026870,2415,2415,2415,2415,104
20240906,114300,239775710,2415,2415,2415,2415,106
20240906,114200,239519720,2415,2415,2415,2415,1
20240906,114100,239517305,2415,2415,2415,2415,0
20240906,114000,239517305,2415,2415,2415,2415,229
20240906,113900,238964270,2415,2420,2420,2415,318
20240906,113800,238196180,2425,2425,2425,2425,0
20240906,113700,238196180,2425,2425,2425,2425,170
20240906,113600,237783930,2425,2425,2425,2425,120
20240906,113500,237492930,2425,2430,2430,2425,3074
20240906,113400,230024245,2430,2430,2430,2430,0
20240906,113300,230024245,2430,2435,2435,2430,340
20240906,113200,229198020,2430,2430,2430,2430,1015
20240906,113100,226731570,2430,2430,2430,2430,0
20240906,113000,226731570,2430,2430,2430,2425,329
20240906,112900,225932510,2430,2425,2430,2425,242
20240906,112800,225345655,2425,2425,2425,2425,81
20240906,112700,225149230,2430,2430,2430,2430,1
20240906,112600,225146800,2425,2425,2425,2425,152
20240906,112500,224778200,2420,2420,2420,2420,72
20240906,112400,224603960,2415,2415,2415,2415,0
20240906,112300,224603960,2415,2415,2415,2415,419
20240906,112200,223592075,2420,2420,2420,2420,125
20240906,112100,223289575,2415,2415,2415,2415,0
20240906,112000,223289575,2415,2420,2425,2415,823
20240906,111900,221300990,2430,2430,2430,2430,5
20240906,111800,221288840,2430,2420,2430,2420,76
20240906,111700,221104910,2420,2420,2420,2420,216
20240906,111600,220582190,2420,2430,2430,2420,150
20240906,111500,220218895,2425,2425,2425,2425,40
20240906,111400,220121895,2430,2430,2430,2430,145
20240906,111300,219769545,2435,2435,2435,2435,621
20240906,111200,218257410,2435,2430,2435,2430,278
20240906,111100,217581820,2430,2435,2435,2430,406
20240906,111000,216595200,2435,2435,2435,2435,1
20240906,110900,216592765,2440,2440,2440,2440,0
20240906,110800,216592765,2440,2440,2440,2440,0
20240906,110700,216592765,2440,2440,2440,2440,0
20240906,110600,216592765,2440,2440,2440,2440,0
20240906,110500,216592765,2440,2435,2440,2435,394
20240906,110400,215633325,2440,2440,2440,2440,192
20240906,110300,215164845,2440,2435,2440,2435,903
20240906,110200,212966030,2435,2435,2435,2435,166
20240906,110100,212561820,2435,2430,2435,2430,570
20240906,110000,211175420,2425,2425,2425,2425,1
20240906,105900,211172995,2420,2420,2420,2420,211
20240906,105800,210662375,2420,2430,2430,2420,199
20240906,105700,210180775,2430,2430,2430,2430,0
20240906,105600,210180775,2430,2430,2430,2430,0
20240906,105500,210180775,2430,2430,2430,2420,369
20240906,105400,209286595,2435,2435,2435,2435,0
20240906,105300,209286595,2435,2435,2435,2435,0
20240906,105200,209286595,2435,2430,2435,2430,7
20240906,105100,209269560,2430,2430,2430,2430,1
20240906,105000,209267130,2430,2430,2430,2430,591
20240906,104900,207831000,2425,2420,2425,2420,790
20240906,104800,205916350,2420,2420,2420,2420,0
20240906,104700,205916350,2420,2425,2425,2420,563
20240906,104600,204551080,2415,2415,2415,2415,0
20240906,104500,204551080,2415,2425,2425,2415,2283
20240906,104400,199032440,2430,2430,2430,2430,42
20240906,104300,198930380,2435,2435,2435,2435,4
20240906,104200,198920640,2435,2430,2435,2430,2
20240906,104100,198915775,2435,2435,2435,2435,1559
20240906,104000,195119610,2440,2445,2445,2440,2
20240906,103900,195114725,2450,2425,2455,2425,6053
20240906,103800,180352660,2415,2420,2420,2415,20
20240906,103700,180304340,2420,2420,2420,2420,290
20240906,103600,179602540,2425,2425,2425,2425,0
20240906,103500,179602540,2425,2425,2430,2420,1271
20240906,103400,176521170,2420,2420,2420,2420,315
20240906,103300,175758870,2415,2415,2415,2415,0
20240906,103200,175758870,2415,2415,2415,2415,398
20240906,103100,174797700,2415,2415,2415,2415,320
20240906,103000,174024900,2410,2410,2410,2410,2
20240906,102900,174020080,2410,2410,2410,2410,176
20240906,102800,173595920,2410,2410,2410,2410,0
20240906,102700,173595920,2410,2410,2410,2410,800
20240906,102600,171667920,2405,2405,2405,2405,0
20240906,102500,171667920,2405,2410,2410,2405,875
20240906,102400,169560040,2410,2410,2410,2410,0
20240906,102300,169560040,2410,2410,2410,2410,404
20240906,102200,168586400,2410,2410,2410,2405,431
20240906,102100,167547695,2410,2410,2410,2410,180
20240906,102000,167113895,2410,2410,2410,2410,0
20240906,101900,167113895,2410,2415,2415,2410,96
20240906,101800,166882235,2405,2405,2405,2405,20
20240906,101700,166834135,2405,2410,2410,2405,187
20240906,101600,166384350,2405,2405,2405,2405,0
20240906,101500,166384350,2405,2410,2410,2405,616
20240906,101400,164901510,2410,2410,2410,2410,1249
20240906,101300,161891420,2405,2405,2405,2405,378
20240906,101200,160982330,2405,2405,2405,2405,11
20240906,101100,160955875,2405,2410,2410,2405,1320
20240906,101000,157776005,2405,2405,2410,2405,181
20240906,100900,157340695,2405,2405,2405,2405,600
20240906,100800,155897695,2410,2410,2410,2410,2
20240906,100700,155892875,2405,2405,2405,2405,1271
20240906,100600,152836120,2405,2410,2410,2405,2081
20240906,100500,147822650,2410,2410,2415,2410,779
20240906,100400,145945000,2415,2410,2415,2410,140
20240906,100300,145607250,2415,2420,2420,2415,6189
20240906,100200,130651275,2420,2425,2425,2420,688
20240906,100100,128985815,2425,2425,2425,2425,2
20240906,100000,128980965,2420,2425,2425,2420,2
20240906,095900,128976120,2420,2420,2420,2420,1131
20240906,095800,126239100,2420,2420,2420,2420,224
20240906,095700,125697020,2425,2425,2425,2425,84
20240906,095600,125493320,2420,2425,2425,2420,1029
20240906,095500,122998680,2425,2430,2430,2425,159
20240906,095400,122613100,2425,2420,2425,2420,826
20240906,095300,120610150,2420,2420,2420,2420,150
20240906,095200,120247150,2420,2415,2420,2415,8
20240906,095100,120227795,2420,2420,2420,2420,411
20240906,095000,119233175,2415,2420,2420,2415,163
20240906,094900,118839525,2420,2415,2420,2415,400
20240906,094800,117872965,2420,2420,2420,2420,735
20240906,094700,116094265,2420,2420,2420,2420,178
20240906,094600,115663505,2425,2425,2425,2425,212
20240906,094500,115149405,2425,2420,2425,2420,693
20240906,094400,113472340,2420,2420,2420,2420,1620
20240906,094300,109551940,2420,2420,2420,2420,1589
20240906,094200,105706560,2420,2425,2425,2420,520
20240906,094100,104448065,2425,2425,2425,2420,197
20240906,094000,103970955,2420,2420,2425,2420,172
20240906,093900,103554685,2425,2425,2425,2425,6
20240906,093800,103540135,2425,2425,2425,2425,1123
20240906,093700,100816860,2425,2420,2425,2420,44
20240906,093600,100710270,2425,2425,2425,2425,505
20240906,093500,99485645,2430,2425,2430,2425,457
20240906,093400,98377415,2425,2425,2425,2425,2380
20240906,093300,92605915,2425,2425,2425,2425,2338
20240906,093200,86936265,2425,2425,2425,2425,180
20240906,093100,86499765,2425,2425,2425,2425,0
20240906,093000,86499765,2425,2435,2435,2425,71
20240906,092900,86327580,2425,2430,2430,2425,1196
20240906,092800,83427140,2430,2430,2430,2430,806
20240906,092700,81468560,2430,2430,2430,2430,21
20240906,092600,81417530,2430,2430,2430,2430,410
20240906,092500,80421230,2430,2425,2430,2425,1264
20240906,092400,77349810,2425,2445,2445,2425,11881
20240906,092300,48426930,2445,2445,2445,2440,715
20240906,092200,46681810,2450,2450,2450,2445,2287
20240906,092100,41086995,2450,2455,2455,2450,1542
20240906,092000,37303420,2455,2460,2460,2455,216
20240906,091900,36772960,2460,2460,2460,2460,20
20240906,091800,36723760,2460,2460,2460,2460,0
20240906,091700,36723760,2460,2460,2460,2460,696
20240906,091600,35011600,2465,2465,2465,2465,21
20240906,091500,34959835,2465,2470,2470,2465,740
20240906,091400,33135685,2465,2465,2465,2465,1300
20240906,091300,29931185,2465,2465,2465,2465,1210
20240906,091200,26948535,2465,2465,2465,2465,2
20240906,091100,26943605,2475,2465,2475,2465,2245
20240906,091000,21390855,2455,2465,2465,2455,1473
20240906,090900,17761070,2465,2465,2465,2465,177
20240906,090800,17324765,2465,2465,2465,2465,100
20240906,090700,17078265,2470,2475,2475,2470,146
20240906,090600,16717595,2470,2470,2470,2470,210
20240906,090500,16198895,2465,2465,2465,2465,1
20240906,090400,16196430,2465,2470,2475,2465,1725
20240906,090300,11928220,2475,2470,2475,2470,52
20240906,090200,11799540,2470,2470,2470,2470,1000
20240906,090100,9329540,2465,2470,2470,2465,236
20240906,090000,8747440,2480,2450,2480,2450,3564