stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191100,522812315,2500,2500,2500,2500,6050
20240909,191000,522812315,2500,2500,2500,2500,0
20240909,190900,522812315,2500,2500,2500,2500,0
20240909,190800,522812315,2500,2500,2500,2500,0
20240909,190700,522812315,2500,2500,2500,2500,0
20240909,190600,522812315,2500,2500,2500,2500,0
20240909,190500,522812315,2500,2500,2500,2500,0
20240909,190400,522812315,2500,2500,2500,2500,0
20240909,190300,522812315,2500,2500,2500,2500,0
20240909,190200,522812315,2500,2500,2500,2500,0
20240909,190100,522812315,2500,2500,2500,2500,0
20240909,190000,522812315,2500,2500,2500,2500,0
20240909,185900,522812315,2500,2500,2500,2500,0
20240909,185800,522812315,2500,2500,2500,2500,0
20240909,185700,522812315,2500,2500,2500,2500,0
20240909,185600,522812315,2500,2500,2500,2500,0
20240909,185500,522812315,2500,2500,2500,2500,0
20240909,185400,522812315,2500,2500,2500,2500,0
20240909,185300,522812315,2500,2500,2500,2500,0
20240909,185200,522812315,2500,2500,2500,2500,0
20240909,185100,522812315,2500,2500,2500,2500,0
20240909,185000,522812315,2500,2500,2500,2500,0
20240909,184900,522812315,2500,2500,2500,2500,0
20240909,184800,522812315,2500,2500,2500,2500,0
20240909,184700,522812315,2500,2500,2500,2500,0
20240909,184600,522812315,2500,2500,2500,2500,0
20240909,184500,522812315,2500,2500,2500,2500,0
20240909,184400,522812315,2500,2500,2500,2500,0
20240909,184300,522812315,2500,2500,2500,2500,0
20240909,184200,522812315,2500,2500,2500,2500,0
20240909,184100,522812315,2500,2500,2500,2500,6050
20240909,184000,522812315,2500,2500,2500,2500,0
20240909,183900,522812315,2500,2500,2500,2500,0
20240909,183800,522812315,2500,2500,2500,2500,0
20240909,183700,522812315,2500,2500,2500,2500,0
20240909,183600,522812315,2500,2500,2500,2500,0
20240909,183500,522812315,2500,2500,2500,2500,0
20240909,183400,522812315,2500,2500,2500,2500,0
20240909,183300,522812315,2500,2500,2500,2500,0
20240909,183200,522812315,2500,2500,2500,2500,0
20240909,183100,522812315,2500,2500,2500,2500,0
20240909,183000,522812315,2500,2500,2500,2500,0
20240909,182900,522812315,2500,2500,2500,2500,0
20240909,182800,522812315,2500,2500,2500,2500,0
20240909,182700,522812315,2500,2500,2500,2500,0
20240909,182600,522812315,2500,2500,2500,2500,0
20240909,182500,522812315,2500,2500,2500,2500,0
20240909,182400,522812315,2500,2500,2500,2500,0
20240909,182300,522812315,2500,2500,2500,2500,0
20240909,182200,522812315,2500,2500,2500,2500,0
20240909,182100,522812315,2500,2500,2500,2500,0
20240909,182000,522812315,2500,2500,2500,2500,0
20240909,181900,522812315,2500,2500,2500,2500,0
20240909,181800,522812315,2500,2500,2500,2500,0
20240909,181700,522812315,2500,2500,2500,2500,0
20240909,181600,522812315,2500,2500,2500,2500,0
20240909,181500,522812315,2500,2500,2500,2500,0
20240909,181400,522812315,2500,2500,2500,2500,0
20240909,181300,522812315,2500,2500,2500,2500,0
20240909,181200,522812315,2500,2500,2500,2500,0
20240909,181100,522812315,2500,2500,2500,2500,6050
20240909,181000,522812315,2500,2500,2500,2500,0
20240909,180900,522812315,2500,2500,2500,2500,0
20240909,180800,522812315,2500,2500,2500,2500,0
20240909,180700,522812315,2500,2500,2500,2500,0
20240909,180600,522812315,2500,2500,2500,2500,0
20240909,180500,522812315,2500,2500,2500,2500,0
20240909,180400,522812315,2500,2500,2500,2500,0
20240909,180300,522812315,2500,2500,2500,2500,0
20240909,180200,522812315,2500,2500,2500,2500,0
20240909,180100,522812315,2500,2500,2500,2500,0
20240909,180000,522812315,2500,2500,2500,2500,0
20240909,175900,522812315,2500,2500,2500,2500,0
20240909,175800,522812315,2500,2500,2500,2500,0
20240909,175700,522812315,2500,2500,2500,2500,0
20240909,175600,522812315,2500,2500,2500,2500,0
20240909,175500,522812315,2500,2500,2500,2500,0
20240909,175400,522812315,2500,2500,2500,2500,0
20240909,175300,522812315,2500,2500,2500,2500,0
20240909,175200,522812315,2500,2500,2500,2500,0
20240909,175100,522812315,2500,2500,2500,2500,0
20240909,175000,522812315,2500,2500,2500,2500,0
20240909,174900,522812315,2500,2500,2500,2500,0
20240909,174800,522812315,2500,2500,2500,2500,0
20240909,174700,522812315,2500,2500,2500,2500,0
20240909,174600,522812315,2500,2500,2500,2500,0
20240909,174500,522812315,2500,2500,2500,2500,0
20240909,174400,522812315,2500,2500,2500,2500,0
20240909,174300,522812315,2500,2500,2500,2500,0
20240909,174200,522812315,2500,2500,2500,2500,0
20240909,174100,522812315,2500,2500,2500,2500,6050
20240909,174000,522812315,2500,2500,2500,2500,0
20240909,173900,522812315,2500,2500,2500,2500,0
20240909,173800,522812315,2500,2500,2500,2500,0
20240909,173700,522812315,2500,2500,2500,2500,0
20240909,173600,522812315,2500,2500,2500,2500,0
20240909,173500,522812315,2500,2500,2500,2500,0
20240909,173400,522812315,2500,2500,2500,2500,0
20240909,173300,522812315,2500,2500,2500,2500,0
20240909,173200,522812315,2500,2500,2500,2500,0
20240909,173100,522812315,2500,2500,2500,2500,0
20240909,173000,522812315,2500,2500,2500,2500,0
20240909,172900,522812315,2500,2500,2500,2500,0
20240909,172800,522812315,2500,2500,2500,2500,0
20240909,172700,522812315,2500,2500,2500,2500,0
20240909,172600,522812315,2500,2500,2500,2500,0
20240909,172500,522812315,2500,2500,2500,2500,0
20240909,172400,522812315,2500,2500,2500,2500,0
20240909,172300,522812315,2500,2500,2500,2500,0
20240909,172200,522812315,2500,2500,2500,2500,0
20240909,172100,522812315,2500,2500,2500,2500,0
20240909,172000,522812315,2500,2500,2500,2500,0
20240909,171900,522812315,2500,2500,2500,2500,0
20240909,171800,522812315,2500,2500,2500,2500,0
20240909,171700,522812315,2500,2500,2500,2500,0
20240909,171600,522812315,2500,2500,2500,2500,0
20240909,171500,522812315,2500,2500,2500,2500,0
20240909,171400,522812315,2500,2500,2500,2500,0
20240909,171300,522812315,2500,2500,2500,2500,0
20240909,171200,522812315,2500,2500,2500,2500,0
20240909,171100,522812315,2500,2500,2500,2500,6050
20240909,171000,522812315,2500,2500,2500,2500,0
20240909,170900,522812315,2500,2500,2500,2500,0
20240909,170800,522812315,2500,2500,2500,2500,0
20240909,170700,522812315,2500,2500,2500,2500,0
20240909,170600,522812315,2500,2500,2500,2500,0
20240909,170500,522812315,2500,2500,2500,2500,0
20240909,170400,522812315,2500,2500,2500,2500,0
20240909,170300,522812315,2500,2500,2500,2500,0
20240909,170200,522812315,2500,2500,2500,2500,0
20240909,170100,522812315,2500,2500,2500,2500,0
20240909,170000,522812315,2500,2500,2500,2500,0
20240909,165900,522812315,2500,2500,2500,2500,0
20240909,165800,522812315,2500,2500,2500,2500,0
20240909,165700,522812315,2500,2500,2500,2500,0
20240909,165600,522812315,2500,2500,2500,2500,0
20240909,165500,522812315,2500,2500,2500,2500,0
20240909,165400,522812315,2500,2500,2500,2500,0
20240909,165300,522812315,2500,2500,2500,2500,0
20240909,165200,522812315,2500,2500,2500,2500,0
20240909,165100,522812315,2500,2500,2500,2500,0
20240909,165000,522812315,2500,2500,2500,2500,0
20240909,164900,522812315,2500,2500,2500,2500,0
20240909,164800,522812315,2500,2500,2500,2500,0
20240909,164700,522812315,2500,2500,2500,2500,0
20240909,164600,522812315,2500,2500,2500,2500,0
20240909,164500,522812315,2500,2500,2500,2500,0
20240909,164400,522812315,2500,2500,2500,2500,0
20240909,164300,522812315,2500,2500,2500,2500,0
20240909,164200,522812315,2500,2500,2500,2500,0
20240909,164100,522812315,2500,2500,2500,2500,6050
20240909,164000,522812315,2500,2500,2500,2500,0
20240909,163900,522812315,2500,2500,2500,2500,0
20240909,163800,522812315,2500,2500,2500,2500,0
20240909,163700,522812315,2500,2500,2500,2500,0
20240909,163600,522812315,2500,2500,2500,2500,0
20240909,163500,522812315,2500,2500,2500,2500,0
20240909,163400,522812315,2500,2500,2500,2500,0
20240909,163300,522812315,2500,2500,2500,2500,0
20240909,163200,522812315,2500,2500,2500,2500,0
20240909,163100,522812315,2500,2500,2500,2500,0
20240909,163000,522812315,2500,2500,2500,2500,0
20240909,162900,522812315,2500,2500,2500,2500,0
20240909,162800,522812315,2500,2500,2500,2500,0
20240909,162700,522812315,2500,2500,2500,2500,0
20240909,162600,522812315,2500,2500,2500,2500,0
20240909,162500,522812315,2500,2500,2500,2500,0
20240909,162400,522812315,2500,2500,2500,2500,0
20240909,162300,522812315,2500,2500,2500,2500,0
20240909,162200,522812315,2500,2500,2500,2500,0
20240909,162100,522812315,2500,2500,2500,2500,0
20240909,162000,522812315,2500,2500,2500,2500,0
20240909,161900,522812315,2500,2500,2500,2500,0
20240909,161800,522812315,2500,2500,2500,2500,0
20240909,161700,522812315,2500,2500,2500,2500,0
20240909,161600,522812315,2500,2500,2500,2500,0
20240909,161500,522812315,2500,2500,2500,2500,0
20240909,161400,522812315,2500,2500,2500,2500,0
20240909,161300,522812315,2500,2500,2500,2500,0
20240909,161200,522812315,2500,2500,2500,2500,0
20240909,161100,522812315,2500,2500,2500,2500,6050
20240909,161000,522812315,2500,2500,2500,2500,0
20240909,160900,522812315,2500,2500,2500,2500,0
20240909,160800,522812315,2500,2500,2500,2500,0
20240909,160700,522812315,2500,2500,2500,2500,0
20240909,160600,522812315,2500,2500,2500,2500,0
20240909,160500,522812315,2500,2500,2500,2500,0
20240909,160400,522812315,2500,2500,2500,2500,0
20240909,160300,522812315,2500,2500,2500,2500,0
20240909,160200,522812315,2500,2500,2500,2500,0
20240909,160100,522812315,2500,2500,2500,2500,0
20240909,160000,522812315,2500,2500,2500,2500,0
20240909,155900,522812315,2500,2500,2500,2500,0
20240909,155800,522812315,2500,2500,2500,2500,0
20240909,155700,522812315,2500,2500,2500,2500,0
20240909,155600,522812315,2500,2500,2500,2500,0
20240909,155500,522812315,2500,2500,2500,2500,0
20240909,155400,522812315,2500,2500,2500,2500,0
20240909,155300,522812315,2500,2500,2500,2500,0
20240909,155200,522812315,2500,2500,2500,2500,0
20240909,155100,522812315,2500,2500,2500,2500,0
20240909,155000,522812315,2500,2500,2500,2500,0
20240909,154900,522812315,2500,2500,2500,2500,0
20240909,154800,522812315,2500,2500,2500,2500,0
20240909,154700,522812315,2500,2500,2500,2500,0
20240909,154600,522812315,2500,2500,2500,2500,0
20240909,154500,522812315,2500,2500,2500,2500,0
20240909,154400,522812315,2500,2500,2500,2500,0
20240909,154300,522812315,2500,2500,2500,2500,0
20240909,154200,522812315,2500,2500,2500,2500,0
20240909,154100,522812315,2500,2500,2500,2500,6050
20240909,154000,522812315,2500,2500,2500,2500,0
20240909,153900,522812315,2500,2500,2500,2500,0
20240909,153800,522812315,2500,2500,2500,2500,0
20240909,153700,522812315,2500,2500,2500,2500,0
20240909,153600,522812315,2500,2500,2500,2500,0
20240909,153500,522812315,2500,2500,2500,2500,0
20240909,153400,522812315,2500,2500,2500,2500,0
20240909,153300,522812315,2500,2500,2500,2500,0
20240909,153200,522812315,2500,2500,2500,2500,0
20240909,153100,522812315,2500,2500,2500,2500,0
20240909,153000,522812315,2500,2500,2500,2500,6050
20240909,152900,507687315,2490,2490,2490,2490,0
20240909,152800,507687315,2490,2490,2490,2490,0
20240909,152700,507687315,2490,2490,2490,2490,0
20240909,152600,507687315,2490,2490,2490,2490,0
20240909,152500,507687315,2490,2490,2490,2490,0
20240909,152400,507687315,2490,2490,2490,2490,0
20240909,152300,507687315,2490,2490,2490,2490,0
20240909,152200,507687315,2490,2490,2490,2490,0
20240909,152100,507687315,2490,2490,2490,2490,0
20240909,152000,507687315,2490,2490,2490,2490,0
20240909,151900,507687315,2490,2485,2490,2485,104
20240909,151800,507428855,2485,2485,2485,2485,2000
20240909,151700,502458855,2490,2490,2490,2490,0
20240909,151600,502458855,2490,2490,2490,2490,446
20240909,151500,501348315,2495,2495,2495,2495,32
20240909,151400,501268475,2495,2495,2495,2495,0
20240909,151300,501268475,2495,2495,2495,2495,0
20240909,151200,501268475,2495,2490,2495,2490,23
20240909,151100,501211095,2490,2490,2490,2490,0
20240909,151000,501211095,2490,2490,2490,2490,100
20240909,150900,500962095,2490,2490,2490,2490,100
20240909,150800,500713095,2490,2490,2490,2490,500
20240909,150700,499468095,2495,2495,2495,2495,0
20240909,150600,499468095,2495,2490,2495,2490,17
20240909,150500,499425685,2490,2490,2490,2490,5
20240909,150400,499413235,2490,2490,2490,2490,0
20240909,150300,499413235,2490,2485,2490,2485,1945
20240909,150200,494575185,2490,2485,2490,2485,1931
20240909,150100,489776645,2485,2480,2485,2480,161
20240909,150000,489377360,2480,2485,2485,2480,151
20240909,145900,489002795,2490,2490,2490,2490,9
20240909,145800,488980385,2490,2485,2490,2485,757
20240909,145700,487099045,2490,2485,2490,2485,1078
20240909,145600,484419675,2490,2490,2490,2490,200
20240909,145500,483921675,2490,2490,2490,2490,40
20240909,145400,483822075,2495,2495,2495,2495,0
20240909,145300,483822075,2495,2495,2495,2495,0
20240909,145200,483822075,2495,2495,2495,2495,0
20240909,145100,483822075,2495,2495,2495,2495,0
20240909,145000,483822075,2495,2495,2495,2495,1
20240909,144900,483819580,2495,2495,2495,2495,1
20240909,144800,483817085,2490,2495,2495,2490,1200
20240909,144700,480825010,2495,2495,2495,2495,0
20240909,144600,480825010,2495,2500,2500,2495,1942
20240909,144500,475974825,2505,2505,2505,2505,5
20240909,144400,475962300,2505,2505,2505,2505,16
20240909,144300,475922220,2505,2505,2505,2505,0
20240909,144200,475922220,2505,2505,2505,2505,0
20240909,144100,475922220,2505,2505,2505,2505,0
20240909,144000,475922220,2505,2505,2505,2505,15
20240909,143900,475884645,2500,2500,2500,2500,10
20240909,143800,475859645,2505,2505,2505,2505,5
20240909,143700,475847120,2505,2505,2505,2505,119
20240909,143600,475549025,2505,2505,2505,2505,20
20240909,143500,475498925,2505,2505,2505,2505,4
20240909,143400,475488905,2505,2505,2505,2505,0
20240909,143300,475488905,2505,2505,2505,2505,16
20240909,143200,475448825,2510,2505,2510,2505,102
20240909,143100,475193110,2505,2505,2505,2505,61
20240909,143000,475040305,2505,2505,2505,2505,1145
20240909,142900,472172080,2505,2505,2505,2505,0
20240909,142800,472172080,2505,2505,2505,2505,0
20240909,142700,472172080,2505,2500,2505,2500,1277
20240909,142600,468979480,2500,2500,2500,2500,20
20240909,142500,468929480,2500,2500,2500,2500,206
20240909,142400,468414480,2500,2490,2500,2490,2683
20240909,142300,461719150,2490,2490,2490,2490,1154
20240909,142200,458845690,2485,2485,2485,2485,100
20240909,142100,458597190,2485,2485,2485,2485,0
20240909,142000,458597190,2485,2485,2485,2485,5
20240909,141900,458584765,2490,2485,2490,2485,1041
20240909,141800,455992700,2485,2485,2490,2485,13
20240909,141700,455960385,2485,2485,2485,2485,2855
20240909,141600,448865710,2485,2490,2490,2485,102
20240909,141500,448612230,2490,2490,2490,2490,100
20240909,141400,448363230,2490,2490,2490,2490,0
20240909,141300,448363230,2490,2490,2490,2490,9
20240909,141200,448340820,2485,2485,2485,2485,2
20240909,141100,448335850,2485,2485,2485,2485,0
20240909,141000,448335850,2485,2480,2490,2480,154
20240909,140900,447953295,2485,2485,2485,2485,0
20240909,140800,447953295,2485,2485,2485,2485,183
20240909,140700,447498540,2485,2485,2485,2485,0
20240909,140600,447498540,2485,2485,2485,2485,150
20240909,140500,447125790,2485,2495,2495,2485,1009
20240909,140400,444616015,2490,2490,2490,2490,0
20240909,140300,444616015,2490,2490,2490,2490,1000
20240909,140200,442126015,2500,2500,2500,2500,0
20240909,140100,442126015,2500,2495,2500,2495,1915
20240909,140000,437348085,2495,2495,2495,2495,100
20240909,135900,437098585,2495,2495,2495,2495,0
20240909,135800,437098585,2495,2495,2495,2495,50
20240909,135700,436973835,2495,2495,2495,2495,10
20240909,135600,436948885,2485,2495,2500,2485,88
20240909,135500,436729350,2495,2495,2495,2495,0
20240909,135400,436729350,2495,2495,2495,2495,100
20240909,135300,436479850,2490,2490,2490,2490,0
20240909,135200,436479850,2490,2490,2490,2490,0
20240909,135100,436479850,2490,2495,2495,2490,1000
20240909,135000,433989760,2495,2495,2495,2495,0
20240909,134900,433989760,2495,2495,2495,2495,987
20240909,134800,431527195,2495,2495,2500,2495,178
20240909,134700,431083080,2495,2495,2495,2495,10
20240909,134600,431058130,2500,2500,2500,2495,150
20240909,134500,430683135,2500,2490,2500,2485,758
20240909,134400,428792270,2490,2495,2495,2490,2551
20240909,134300,422440025,2495,2480,2495,2480,16505
20240909,134200,381417950,2480,2480,2480,2480,100
20240909,134100,381169950,2480,2480,2480,2480,0
20240909,134000,381169950,2480,2480,2480,2480,1
20240909,133900,381167470,2480,2480,2480,2480,107
20240909,133800,380902110,2480,2475,2480,2475,2570
20240909,133700,374541325,2475,2475,2475,2475,1
20240909,133600,374538850,2470,2475,2475,2470,105
20240909,133500,374279000,2470,2470,2470,2470,2751
20240909,133400,367484030,2470,2470,2470,2470,0
20240909,133300,367484030,2470,2470,2470,2470,0
20240909,133200,367484030,2470,2470,2470,2470,0
20240909,133100,367484030,2470,2470,2470,2470,0
20240909,133000,367484030,2470,2470,2470,2470,0
20240909,132900,367484030,2470,2470,2470,2470,0
20240909,132800,367484030,2470,2470,2470,2470,901
20240909,132700,365258560,2470,2470,2470,2470,0
20240909,132600,365258560,2470,2470,2470,2470,0
20240909,132500,365258560,2470,2470,2470,2470,0
20240909,132400,365258560,2470,2470,2470,2470,0
20240909,132300,365258560,2470,2470,2470,2470,0
20240909,132200,365258560,2470,2470,2470,2470,0
20240909,132100,365258560,2470,2470,2470,2470,0
20240909,132000,365258560,2470,2470,2470,2465,6
20240909,131900,365243750,2465,2465,2465,2465,63
20240909,131800,365088455,2465,2465,2465,2465,93
20240909,131700,364859210,2470,2470,2470,2470,0
20240909,131600,364859210,2470,2470,2470,2470,1
20240909,131500,364856740,2470,2470,2470,2470,100
20240909,131400,364609740,2470,2470,2470,2470,613
20240909,131300,363095630,2475,2475,2475,2475,0
20240909,131200,363095630,2475,2475,2475,2475,0
20240909,131100,363095630,2475,2475,2475,2475,3
20240909,131000,363088205,2475,2470,2475,2470,1326
20240909,130900,359812980,2470,2465,2470,2465,509
20240909,130800,358558280,2460,2460,2460,2460,1000
20240909,130700,356098280,2460,2470,2470,2460,1245
20240909,130600,353035570,2460,2465,2465,2460,538
20240909,130500,351709925,2465,2465,2465,2465,0
20240909,130400,351709925,2465,2465,2465,2465,622
20240909,130300,350176695,2465,2470,2470,2465,181
20240909,130200,349730125,2470,2470,2470,2470,0
20240909,130100,349730125,2470,2470,2470,2470,318
20240909,130000,348944665,2470,2470,2470,2470,0
20240909,125900,348944665,2470,2470,2470,2470,0
20240909,125800,348944665,2470,2470,2470,2470,105
20240909,125700,348685315,2470,2470,2470,2470,0
20240909,125600,348685315,2470,2470,2470,2470,0
20240909,125500,348685315,2470,2475,2475,2470,201
20240909,125400,348188840,2470,2470,2470,2470,2059
20240909,125300,343103110,2465,2465,2465,2465,875
20240909,125200,340946235,2465,2465,2465,2465,0
20240909,125100,340946235,2465,2465,2465,2465,0
20240909,125000,340946235,2465,2465,2465,2465,23
20240909,124900,340889540,2465,2465,2465,2465,205
20240909,124800,340384215,2465,2465,2465,2465,154
20240909,124700,340004605,2470,2470,2470,2470,0
20240909,124600,340004605,2470,2470,2470,2470,0
20240909,124500,340004605,2470,2470,2470,2470,8
20240909,124400,339984845,2465,2465,2465,2465,600
20240909,124300,338505845,2465,2465,2465,2465,70
20240909,124200,338333295,2465,2465,2465,2465,0
20240909,124100,338333295,2465,2460,2465,2460,1983
20240909,124000,333450205,2465,2465,2465,2465,0
20240909,123900,333450205,2465,2460,2465,2460,602
20240909,123800,331969275,2460,2460,2460,2460,0
20240909,123700,331969275,2460,2460,2460,2460,0
20240909,123600,331969275,2460,2460,2460,2460,0
20240909,123500,331969275,2460,2460,2460,2460,0
20240909,123400,331969275,2460,2455,2460,2455,329
20240909,123300,331160435,2460,2460,2460,2460,0
20240909,123200,331160435,2460,2460,2460,2460,1295
20240909,123100,327974735,2460,2460,2460,2460,100
20240909,123000,327728735,2460,2460,2460,2460,4
20240909,122900,327718895,2460,2460,2460,2460,0
20240909,122800,327718895,2460,2460,2460,2460,0
20240909,122700,327718895,2460,2460,2460,2460,41
20240909,122600,327618035,2460,2460,2460,2460,0
20240909,122500,327618035,2460,2460,2460,2460,1500
20240909,122400,323928035,2465,2465,2465,2465,62
20240909,122300,323775205,2465,2465,2465,2465,0
20240909,122200,323775205,2465,2465,2465,2465,0
20240909,122100,323775205,2465,2465,2465,2465,1000
20240909,122000,321310205,2465,2465,2465,2465,0
20240909,121900,321310205,2465,2470,2470,2465,601
20240909,121800,319828735,2465,2465,2465,2465,600
20240909,121700,318349735,2465,2465,2465,2465,0
20240909,121600,318349735,2465,2465,2465,2465,17
20240909,121500,318307830,2465,2465,2465,2465,0
20240909,121400,318307830,2465,2465,2465,2465,0
20240909,121300,318307830,2465,2465,2465,2465,2
20240909,121200,318302900,2465,2465,2465,2465,18
20240909,121100,318258530,2460,2465,2465,2460,115
20240909,121000,317975080,2465,2465,2465,2465,0
20240909,120900,317975080,2465,2465,2465,2465,25
20240909,120800,317913455,2465,2470,2470,2465,1551
20240909,120700,314087485,2475,2475,2475,2475,2
20240909,120600,314082535,2480,2480,2480,2480,162
20240909,120500,313680775,2475,2475,2475,2475,0
20240909,120400,313680775,2475,2475,2475,2475,48
20240909,120300,313561975,2475,2480,2480,2470,6195
20240909,120200,298204530,2475,2470,2475,2470,5271
20240909,120100,285172800,2465,2460,2465,2460,1248
20240909,120000,282098855,2460,2460,2460,2460,0
20240909,115900,282098855,2460,2460,2460,2460,0
20240909,115800,282098855,2460,2460,2460,2460,338
20240909,115700,281267375,2460,2460,2460,2460,10
20240909,115600,281242775,2460,2460,2460,2460,0
20240909,115500,281242775,2460,2455,2460,2455,601
20240909,115400,279765820,2460,2460,2460,2460,0
20240909,115300,279765820,2460,2460,2460,2460,6
20240909,115200,279751060,2460,2460,2460,2460,0
20240909,115100,279751060,2460,2460,2460,2460,0
20240909,115000,279751060,2460,2460,2460,2460,29
20240909,114900,279679720,2460,2460,2460,2460,1893
20240909,114800,275022940,2460,2460,2460,2460,116
20240909,114700,274737580,2455,2455,2460,2455,6
20240909,114600,274722840,2460,2455,2460,2455,1000
20240909,114500,272267150,2445,2450,2450,2445,2111
20240909,114400,267102985,2455,2455,2460,2455,1021
20240909,114300,264595715,2455,2455,2455,2455,13
20240909,114200,264563800,2460,2460,2460,2460,0
20240909,114100,264563800,2460,2460,2460,2460,20
20240909,114000,264514600,2460,2460,2460,2460,0
20240909,113900,264514600,2460,2460,2460,2460,104
20240909,113800,264258760,2460,2460,2460,2460,0
20240909,113700,264258760,2460,2460,2460,2460,1
20240909,113600,264256300,2460,2460,2460,2460,0
20240909,113500,264256300,2460,2455,2460,2455,938
20240909,113400,261949820,2455,2455,2455,2455,53
20240909,113300,261819705,2450,2450,2450,2450,0
20240909,113200,261819705,2450,2450,2450,2450,0
20240909,113100,261819705,2450,2450,2450,2450,627
20240909,113000,260283555,2450,2450,2450,2450,0
20240909,112900,260283555,2450,2450,2450,2450,210
20240909,112800,259769055,2455,2455,2455,2455,0
20240909,112700,259769055,2455,2455,2455,2455,103
20240909,112600,259516190,2455,2460,2460,2455,161
20240909,112500,259120385,2475,2450,2475,2450,7395
20240909,112400,240944275,2445,2450,2450,2445,1550
20240909,112300,237154275,2450,2450,2450,2450,102
20240909,112200,236904375,2445,2445,2450,2445,904
20240909,112100,234690095,2450,2440,2450,2440,1986
20240909,112000,229833905,2440,2440,2440,2440,2501
20240909,111900,223731465,2440,2430,2440,2430,2144
20240909,111800,218505600,2435,2435,2435,2435,0
20240909,111700,218505600,2435,2435,2435,2435,1
20240909,111600,218503165,2435,2435,2435,2435,26
20240909,111500,218439855,2435,2435,2435,2435,0
20240909,111400,218439855,2435,2435,2435,2435,0
20240909,111300,218439855,2435,2435,2435,2435,600
20240909,111200,216978855,2435,2435,2435,2435,201
20240909,111100,216489420,2435,2435,2435,2435,0
20240909,111000,216489420,2435,2435,2435,2435,100
20240909,110900,216245920,2435,2435,2435,2435,1789
20240909,110800,211889705,2435,2435,2435,2435,635
20240909,110700,210343480,2435,2435,2435,2435,100
20240909,110600,210099980,2435,2435,2435,2435,0
20240909,110500,210099980,2435,2435,2435,2435,1000
20240909,110400,207664980,2435,2430,2435,2430,40
20240909,110300,207567680,2430,2430,2430,2430,11
20240909,110200,207540950,2425,2430,2430,2425,1426
20240909,110100,204080895,2430,2425,2435,2425,6158
20240909,110000,189115740,2425,2420,2425,2420,3132
20240909,105900,181535800,2415,2415,2415,2415,836
20240909,105800,179516860,2410,2410,2410,2410,15
20240909,105700,179480710,2410,2410,2410,2410,0
20240909,105600,179480710,2410,2410,2410,2410,208
20240909,105500,178979430,2410,2410,2410,2410,653
20240909,105400,177405700,2405,2405,2405,2405,50
20240909,105300,177285450,2405,2405,2405,2405,500
20240909,105200,176082950,2400,2395,2400,2395,4166
20240909,105100,166085955,2395,2390,2395,2390,2188
20240909,105000,160849085,2385,2385,2385,2385,0
20240909,104900,160849085,2385,2380,2385,2380,1400
20240909,104800,157511585,2380,2380,2380,2380,0
20240909,104700,157511585,2380,2380,2380,2380,388
20240909,104600,156588145,2380,2380,2380,2380,300
20240909,104500,155874145,2385,2385,2385,2385,113
20240909,104400,155604640,2385,2385,2385,2385,30
20240909,104300,155533090,2385,2385,2385,2385,0
20240909,104200,155533090,2385,2385,2385,2385,0
20240909,104100,155533090,2385,2385,2385,2385,40
20240909,104000,155437690,2380,2385,2385,2380,500
20240909,103900,154247590,2390,2390,2390,2390,0
20240909,103800,154247590,2390,2390,2390,2390,0
20240909,103700,154247590,2390,2390,2390,2390,2
20240909,103600,154242810,2380,2385,2385,2380,100
20240909,103500,154004550,2385,2385,2385,2385,0
20240909,103400,154004550,2385,2385,2385,2385,201
20240909,103300,153525165,2390,2390,2390,2390,41
20240909,103200,153427175,2390,2390,2390,2390,0
20240909,103100,153427175,2390,2390,2390,2390,150
20240909,103000,153068675,2395,2385,2395,2385,5270
20240909,102900,140491835,2385,2385,2385,2385,0
20240909,102800,140491835,2385,2385,2385,2385,0
20240909,102700,140491835,2385,2385,2385,2385,0
20240909,102600,140491835,2385,2385,2385,2385,0
20240909,102500,140491835,2385,2385,2385,2385,0
20240909,102400,140491835,2385,2385,2385,2385,0
20240909,102300,140491835,2385,2385,2385,2385,200
20240909,102200,140014835,2380,2380,2380,2380,2
20240909,102100,140010075,2380,2380,2380,2380,7
20240909,102000,139993415,2380,2380,2380,2380,489
20240909,101900,138829595,2380,2380,2380,2380,0
20240909,101800,138829595,2380,2380,2380,2380,1
20240909,101700,138827215,2380,2380,2380,2380,0
20240909,101600,138827215,2380,2385,2385,2380,93
20240909,101500,138605725,2385,2385,2385,2385,0
20240909,101400,138605725,2385,2385,2385,2385,0
20240909,101300,138605725,2385,2385,2385,2385,380
20240909,101200,137699425,2385,2385,2385,2385,480
20240909,101100,136554625,2380,2375,2385,2375,2433
20240909,101000,130765435,2375,2375,2375,2375,0
20240909,100900,130765435,2375,2375,2375,2375,6
20240909,100800,130751185,2375,2375,2375,2375,0
20240909,100700,130751185,2375,2375,2375,2375,0
20240909,100600,130751185,2375,2375,2375,2375,688
20240909,100500,129117185,2375,2375,2375,2375,0
20240909,100400,129117185,2375,2375,2375,2375,0
20240909,100300,129117185,2375,2375,2375,2375,0
20240909,100200,129117185,2375,2375,2375,2375,50
20240909,100100,128998435,2370,2370,2370,2370,4
20240909,100000,128988955,2370,2375,2375,2370,1539
20240909,095900,125341330,2375,2375,2375,2375,2
20240909,095800,125336580,2375,2375,2375,2375,527
20240909,095700,124084955,2375,2375,2375,2375,0
20240909,095600,124084955,2375,2375,2375,2375,0
20240909,095500,124084955,2375,2375,2375,2375,78
20240909,095400,123899705,2375,2375,2375,2375,7
20240909,095300,123883080,2375,2375,2375,2375,30
20240909,095200,123811830,2375,2375,2375,2375,40
20240909,095100,123716830,2375,2375,2375,2375,42
20240909,095000,123617080,2380,2375,2380,2375,70
20240909,094900,123450555,2375,2375,2375,2375,10
20240909,094800,123426805,2375,2375,2375,2375,81
20240909,094700,123234430,2375,2375,2375,2375,10
20240909,094600,123210680,2380,2380,2380,2380,0
20240909,094500,123210680,2380,2380,2380,2380,446
20240909,094400,122149200,2380,2380,2380,2380,0
20240909,094300,122149200,2380,2375,2380,2375,496
20240909,094200,120971180,2375,2375,2375,2375,622
20240909,094100,119493930,2375,2375,2380,2375,526
20240909,094000,118244670,2375,2375,2375,2375,0
20240909,093900,118244670,2375,2375,2375,2375,24
20240909,093800,118187670,2375,2375,2375,2375,0
20240909,093700,118187670,2375,2380,2380,2375,54
20240909,093600,118059415,2380,2375,2380,2375,1266
20240909,093500,115051060,2375,2370,2375,2370,776
20240909,093400,113209060,2375,2370,2375,2370,120
20240909,093300,112924560,2370,2370,2375,2365,1544
20240909,093200,109270120,2370,2375,2375,2370,501
20240909,093100,108082745,2365,2375,2380,2365,3186
20240909,093000,100512335,2375,2375,2375,2375,269
20240909,092900,99873460,2380,2375,2380,2375,945
20240909,092800,97626860,2375,2375,2375,2375,2568
20240909,092700,91527860,2375,2370,2375,2370,195
20240909,092600,91065585,2375,2375,2375,2375,5
20240909,092500,91053710,2370,2365,2370,2365,1995
20240909,092400,86329130,2365,2365,2370,2360,1024
20240909,092300,83907135,2365,2360,2365,2360,131
20240909,092200,83597725,2360,2360,2360,2360,618
20240909,092100,82139245,2360,2360,2360,2360,51
20240909,092000,82018885,2360,2360,2360,2355,126
20240909,091900,81721725,2360,2360,2360,2360,50
20240909,091800,81603725,2355,2355,2355,2355,1160
20240909,091700,78871925,2350,2350,2350,2350,0
20240909,091600,78871925,2350,2345,2350,2345,2869
20240909,091500,72137350,2345,2345,2345,2340,2832
20240909,091400,65496315,2350,2345,2350,2340,2250
20240909,091300,60222885,2340,2340,2340,2335,1621
20240909,091200,56431845,2340,2345,2345,2340,85
20240909,091100,56232895,2340,2340,2340,2340,500
20240909,091000,55062895,2345,2350,2350,2345,140
20240909,090900,54734165,2350,2340,2350,2330,1838
20240909,090800,50434815,2330,2335,2345,2325,4514
20240909,090700,39911190,2335,2340,2340,2330,1234
20240909,090600,37031975,2335,2340,2340,2335,1478
20240909,090500,33577800,2355,2345,2355,2340,14
20240909,090400,33544940,2340,2350,2355,2340,4210
20240909,090300,23664855,2350,2355,2355,2350,944
20240909,090200,21442090,2355,2365,2365,2355,3023
20240909,090100,14307695,2380,2370,2380,2365,3830
20240909,090000,5230685,2380,2370,2380,2370,2207