stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,192300,1835861770,2060,2060,2060,2060,9893
20240910,192200,1835861770,2060,2060,2060,2060,0
20240910,192100,1835861770,2060,2060,2060,2060,0
20240910,192000,1835861770,2060,2060,2060,2060,0
20240910,191900,1835861770,2060,2060,2060,2060,0
20240910,191800,1835861770,2060,2060,2060,2060,0
20240910,191700,1835861770,2060,2060,2060,2060,0
20240910,191600,1835861770,2060,2060,2060,2060,0
20240910,191500,1835861770,2060,2060,2060,2060,0
20240910,191400,1835861770,2060,2060,2060,2060,0
20240910,191300,1835861770,2060,2060,2060,2060,0
20240910,191200,1835861770,2060,2060,2060,2060,0
20240910,191100,1835861770,2060,2060,2060,2060,0
20240910,191000,1835861770,2060,2060,2060,2060,0
20240910,190900,1835861770,2060,2060,2060,2060,0
20240910,190800,1835861770,2060,2060,2060,2060,0
20240910,190700,1835861770,2060,2060,2060,2060,0
20240910,190600,1835861770,2060,2060,2060,2060,0
20240910,190500,1835861770,2060,2060,2060,2060,0
20240910,190400,1835861770,2060,2060,2060,2060,0
20240910,190300,1835861770,2060,2060,2060,2060,0
20240910,190200,1835861770,2060,2060,2060,2060,0
20240910,190100,1835861770,2060,2060,2060,2060,0
20240910,190000,1835861770,2060,2060,2060,2060,0
20240910,185900,1835861770,2060,2060,2060,2060,0
20240910,185800,1835861770,2060,2060,2060,2060,0
20240910,185700,1835861770,2060,2060,2060,2060,0
20240910,185600,1835861770,2060,2060,2060,2060,0
20240910,185500,1835861770,2060,2060,2060,2060,0
20240910,185400,1835861770,2060,2060,2060,2060,0
20240910,185300,1835861770,2060,2060,2060,2060,9893
20240910,185200,1835861770,2060,2060,2060,2060,0
20240910,185100,1835861770,2060,2060,2060,2060,0
20240910,185000,1835861770,2060,2060,2060,2060,0
20240910,184900,1835861770,2060,2060,2060,2060,0
20240910,184800,1835861770,2060,2060,2060,2060,0
20240910,184700,1835861770,2060,2060,2060,2060,0
20240910,184600,1835861770,2060,2060,2060,2060,0
20240910,184500,1835861770,2060,2060,2060,2060,0
20240910,184400,1835861770,2060,2060,2060,2060,0
20240910,184300,1835861770,2060,2060,2060,2060,0
20240910,184200,1835861770,2060,2060,2060,2060,0
20240910,184100,1835861770,2060,2060,2060,2060,0
20240910,184000,1835861770,2060,2060,2060,2060,0
20240910,183900,1835861770,2060,2060,2060,2060,0
20240910,183800,1835861770,2060,2060,2060,2060,0
20240910,183700,1835861770,2060,2060,2060,2060,0
20240910,183600,1835861770,2060,2060,2060,2060,0
20240910,183500,1835861770,2060,2060,2060,2060,0
20240910,183400,1835861770,2060,2060,2060,2060,0
20240910,183300,1835861770,2060,2060,2060,2060,0
20240910,183200,1835861770,2060,2060,2060,2060,0
20240910,183100,1835861770,2060,2060,2060,2060,0
20240910,183000,1835861770,2060,2060,2060,2060,0
20240910,182900,1835861770,2060,2060,2060,2060,0
20240910,182800,1835861770,2060,2060,2060,2060,0
20240910,182700,1835861770,2060,2060,2060,2060,0
20240910,182600,1835861770,2060,2060,2060,2060,0
20240910,182500,1835861770,2060,2060,2060,2060,0
20240910,182400,1835861770,2060,2060,2060,2060,0
20240910,182300,1835861770,2060,2060,2060,2060,9893
20240910,182200,1835861770,2060,2060,2060,2060,0
20240910,182100,1835861770,2060,2060,2060,2060,0
20240910,182000,1835861770,2060,2060,2060,2060,0
20240910,181900,1835861770,2060,2060,2060,2060,0
20240910,181800,1835861770,2060,2060,2060,2060,0
20240910,181700,1835861770,2060,2060,2060,2060,0
20240910,181600,1835861770,2060,2060,2060,2060,0
20240910,181500,1835861770,2060,2060,2060,2060,0
20240910,181400,1835861770,2060,2060,2060,2060,0
20240910,181300,1835861770,2060,2060,2060,2060,0
20240910,181200,1835861770,2060,2060,2060,2060,0
20240910,181100,1835861770,2060,2060,2060,2060,0
20240910,181000,1835861770,2060,2060,2060,2060,0
20240910,180900,1835861770,2060,2060,2060,2060,0
20240910,180800,1835861770,2060,2060,2060,2060,0
20240910,180700,1835861770,2060,2060,2060,2060,0
20240910,180600,1835861770,2060,2060,2060,2060,0
20240910,180500,1835861770,2060,2060,2060,2060,0
20240910,180400,1835861770,2060,2060,2060,2060,0
20240910,180300,1835861770,2060,2060,2060,2060,0
20240910,180200,1835861770,2060,2060,2060,2060,0
20240910,180100,1835861770,2060,2060,2060,2060,0
20240910,180000,1835861770,2060,2060,2060,2060,0
20240910,175900,1835861770,2060,2060,2060,2060,0
20240910,175800,1835861770,2060,2060,2060,2060,0
20240910,175700,1835861770,2060,2060,2060,2060,0
20240910,175600,1835861770,2060,2060,2060,2060,0
20240910,175500,1835861770,2060,2060,2060,2060,0
20240910,175400,1835861770,2060,2060,2060,2060,0
20240910,175300,1835861770,2060,2060,2060,2060,9893
20240910,175200,1835861770,2060,2060,2060,2060,0
20240910,175100,1835861770,2060,2060,2060,2060,0
20240910,175000,1835861770,2060,2060,2060,2060,0
20240910,174900,1835861770,2060,2060,2060,2060,0
20240910,174800,1835861770,2060,2060,2060,2060,0
20240910,174700,1835861770,2060,2060,2060,2060,0
20240910,174600,1835861770,2060,2060,2060,2060,0
20240910,174500,1835861770,2060,2060,2060,2060,0
20240910,174400,1835861770,2060,2060,2060,2060,0
20240910,174300,1835861770,2060,2060,2060,2060,0
20240910,174200,1835861770,2060,2060,2060,2060,0
20240910,174100,1835861770,2060,2060,2060,2060,0
20240910,174000,1835861770,2060,2060,2060,2060,0
20240910,173900,1835861770,2060,2060,2060,2060,0
20240910,173800,1835861770,2060,2060,2060,2060,0
20240910,173700,1835861770,2060,2060,2060,2060,0
20240910,173600,1835861770,2060,2060,2060,2060,0
20240910,173500,1835861770,2060,2060,2060,2060,0
20240910,173400,1835861770,2060,2060,2060,2060,0
20240910,173300,1835861770,2060,2060,2060,2060,0
20240910,173200,1835861770,2060,2060,2060,2060,0
20240910,173100,1835861770,2060,2060,2060,2060,0
20240910,173000,1835861770,2060,2060,2060,2060,0
20240910,172900,1835861770,2060,2060,2060,2060,0
20240910,172800,1835861770,2060,2060,2060,2060,0
20240910,172700,1835861770,2060,2060,2060,2060,0
20240910,172600,1835861770,2060,2060,2060,2060,0
20240910,172500,1835861770,2060,2060,2060,2060,0
20240910,172400,1835861770,2060,2060,2060,2060,0
20240910,172300,1835861770,2060,2060,2060,2060,9893
20240910,172200,1835861770,2060,2060,2060,2060,0
20240910,172100,1835861770,2060,2060,2060,2060,0
20240910,172000,1835861770,2060,2060,2060,2060,0
20240910,171900,1835861770,2060,2060,2060,2060,0
20240910,171800,1835861770,2060,2060,2060,2060,0
20240910,171700,1835861770,2060,2060,2060,2060,0
20240910,171600,1835861770,2060,2060,2060,2060,0
20240910,171500,1835861770,2060,2060,2060,2060,0
20240910,171400,1835861770,2060,2060,2060,2060,0
20240910,171300,1835861770,2060,2060,2060,2060,0
20240910,171200,1835861770,2060,2060,2060,2060,0
20240910,171100,1835861770,2060,2060,2060,2060,0
20240910,171000,1835861770,2060,2060,2060,2060,0
20240910,170900,1835861770,2060,2060,2060,2060,0
20240910,170800,1835861770,2060,2060,2060,2060,0
20240910,170700,1835861770,2060,2060,2060,2060,0
20240910,170600,1835861770,2060,2060,2060,2060,0
20240910,170500,1835861770,2060,2060,2060,2060,0
20240910,170400,1835861770,2060,2060,2060,2060,0
20240910,170300,1835861770,2060,2060,2060,2060,0
20240910,170200,1835861770,2060,2060,2060,2060,0
20240910,170100,1835861770,2060,2060,2060,2060,0
20240910,170000,1835861770,2060,2060,2060,2060,0
20240910,165900,1835861770,2060,2060,2060,2060,0
20240910,165800,1835861770,2060,2060,2060,2060,0
20240910,165700,1835861770,2060,2060,2060,2060,0
20240910,165600,1835861770,2060,2060,2060,2060,0
20240910,165500,1835861770,2060,2060,2060,2060,0
20240910,165400,1835861770,2060,2060,2060,2060,0
20240910,165300,1835861770,2060,2060,2060,2060,9893
20240910,165200,1835861770,2060,2060,2060,2060,0
20240910,165100,1835861770,2060,2060,2060,2060,0
20240910,165000,1835861770,2060,2060,2060,2060,0
20240910,164900,1835861770,2060,2060,2060,2060,0
20240910,164800,1835861770,2060,2060,2060,2060,0
20240910,164700,1835861770,2060,2060,2060,2060,0
20240910,164600,1835861770,2060,2060,2060,2060,0
20240910,164500,1835861770,2060,2060,2060,2060,0
20240910,164400,1835861770,2060,2060,2060,2060,0
20240910,164300,1835861770,2060,2060,2060,2060,0
20240910,164200,1835861770,2060,2060,2060,2060,0
20240910,164100,1835861770,2060,2060,2060,2060,0
20240910,164000,1835861770,2060,2060,2060,2060,0
20240910,163900,1835861770,2060,2060,2060,2060,0
20240910,163800,1835861770,2060,2060,2060,2060,0
20240910,163700,1835861770,2060,2060,2060,2060,0
20240910,163600,1835861770,2060,2060,2060,2060,0
20240910,163500,1835861770,2060,2060,2060,2060,0
20240910,163400,1835861770,2060,2060,2060,2060,0
20240910,163300,1835861770,2060,2060,2060,2060,0
20240910,163200,1835861770,2060,2060,2060,2060,0
20240910,163100,1835861770,2060,2060,2060,2060,0
20240910,163000,1835861770,2060,2060,2060,2060,0
20240910,162900,1835861770,2060,2060,2060,2060,0
20240910,162800,1835861770,2060,2060,2060,2060,0
20240910,162700,1835861770,2060,2060,2060,2060,0
20240910,162600,1835861770,2060,2060,2060,2060,0
20240910,162500,1835861770,2060,2060,2060,2060,0
20240910,162400,1835861770,2060,2060,2060,2060,0
20240910,162300,1835861770,2060,2060,2060,2060,9893
20240910,162200,1835861770,2060,2060,2060,2060,0
20240910,162100,1835861770,2060,2060,2060,2060,0
20240910,162000,1835861770,2060,2060,2060,2060,0
20240910,161900,1835861770,2060,2060,2060,2060,0
20240910,161800,1835861770,2060,2060,2060,2060,0
20240910,161700,1835861770,2060,2060,2060,2060,0
20240910,161600,1835861770,2060,2060,2060,2060,0
20240910,161500,1835861770,2060,2060,2060,2060,0
20240910,161400,1835861770,2060,2060,2060,2060,0
20240910,161300,1835861770,2060,2060,2060,2060,0
20240910,161200,1835861770,2060,2060,2060,2060,0
20240910,161100,1835861770,2060,2060,2060,2060,0
20240910,161000,1835861770,2060,2060,2060,2060,0
20240910,160900,1835861770,2060,2060,2060,2060,0
20240910,160800,1835861770,2060,2060,2060,2060,0
20240910,160700,1835861770,2060,2060,2060,2060,0
20240910,160600,1835861770,2060,2060,2060,2060,0
20240910,160500,1835861770,2060,2060,2060,2060,0
20240910,160400,1835861770,2060,2060,2060,2060,0
20240910,160300,1835861770,2060,2060,2060,2060,0
20240910,160200,1835861770,2060,2060,2060,2060,0
20240910,160100,1835861770,2060,2060,2060,2060,0
20240910,160000,1835861770,2060,2060,2060,2060,0
20240910,155900,1835861770,2060,2060,2060,2060,0
20240910,155800,1835861770,2060,2060,2060,2060,0
20240910,155700,1835861770,2060,2060,2060,2060,0
20240910,155600,1835861770,2060,2060,2060,2060,0
20240910,155500,1835861770,2060,2060,2060,2060,0
20240910,155400,1835861770,2060,2060,2060,2060,0
20240910,155300,1835861770,2060,2060,2060,2060,9893
20240910,155200,1835861770,2060,2060,2060,2060,0
20240910,155100,1835861770,2060,2060,2060,2060,0
20240910,155000,1835861770,2060,2060,2060,2060,0
20240910,154900,1835861770,2060,2060,2060,2060,0
20240910,154800,1835861770,2060,2060,2060,2060,0
20240910,154700,1835861770,2060,2060,2060,2060,0
20240910,154600,1835861770,2060,2060,2060,2060,0
20240910,154500,1835861770,2060,2060,2060,2060,0
20240910,154400,1835861770,2060,2060,2060,2060,0
20240910,154300,1835861770,2060,2060,2060,2060,0
20240910,154200,1835861770,2060,2060,2060,2060,0
20240910,154100,1835861770,2060,2060,2060,2060,0
20240910,154000,1835861770,2060,2060,2060,2060,0
20240910,153900,1835861770,2060,2060,2060,2060,0
20240910,153800,1835861770,2060,2060,2060,2060,0
20240910,153700,1835861770,2060,2060,2060,2060,0
20240910,153600,1835861770,2060,2060,2060,2060,0
20240910,153500,1835861770,2060,2060,2060,2060,0
20240910,153400,1835861770,2060,2060,2060,2060,0
20240910,153300,1835861770,2060,2060,2060,2060,0
20240910,153200,1835861770,2060,2060,2060,2060,0
20240910,153100,1835861770,2060,2060,2060,2060,0
20240910,153000,1835861770,2060,2060,2060,2060,9893
20240910,152900,1815482190,2055,2055,2055,2055,0
20240910,152800,1815482190,2055,2055,2055,2055,0
20240910,152700,1815482190,2055,2055,2055,2055,0
20240910,152600,1815482190,2055,2055,2055,2055,0
20240910,152500,1815482190,2055,2055,2055,2055,0
20240910,152400,1815482190,2055,2055,2055,2055,0
20240910,152300,1815482190,2055,2055,2055,2055,0
20240910,152200,1815482190,2055,2055,2055,2055,0
20240910,152100,1815482190,2055,2055,2055,2055,0
20240910,152000,1815482190,2055,2055,2055,2055,0
20240910,151900,1815482190,2055,2055,2060,2045,6630
20240910,151800,1801913665,2060,2060,2060,2050,99
20240910,151700,1801710535,2060,2055,2060,2050,7935
20240910,151600,1785437315,2055,2050,2055,2050,386
20240910,151500,1784645925,2050,2050,2055,2050,347
20240910,151400,1783934345,2050,2065,2065,2050,3829
20240910,151300,1776080430,2065,2060,2065,2055,8016
20240910,151200,1759575680,2060,2050,2060,2050,9495
20240910,151100,1740082355,2050,2045,2050,2035,2905
20240910,151000,1734139810,2045,2045,2045,2035,710
20240910,150900,1732690860,2045,2045,2045,2035,1169
20240910,150800,1730308525,2045,2040,2045,2040,1448
20240910,150700,1727354400,2035,2040,2040,2035,256
20240910,150600,1726832680,2040,2040,2040,2035,1820
20240910,150500,1723128800,2035,2040,2040,2035,727
20240910,150400,1721645780,2040,2035,2040,2035,205
20240910,150300,1721228590,2035,2035,2035,2035,2943
20240910,150200,1715239585,2035,2035,2035,2030,4269
20240910,150100,1706555520,2035,2035,2035,2025,2765
20240910,150000,1700936355,2040,2035,2040,2035,121
20240910,145900,1700689615,2035,2035,2035,2035,81
20240910,145800,1700524780,2040,2040,2040,2035,164
20240910,145700,1700190790,2035,2030,2040,2025,494
20240910,145600,1699189190,2025,2035,2045,2025,762
20240910,145500,1697640150,2025,2040,2040,2020,12959
20240910,145400,1671366335,2040,2045,2050,2035,1193
20240910,145300,1668933650,2050,2050,2050,2050,1
20240910,145200,1668931600,2040,2040,2040,2040,2000
20240910,145100,1664851600,2050,2050,2050,2040,601
20240910,145000,1663624500,2040,2040,2045,2040,1637
20240910,144900,1660283375,2040,2045,2045,2040,2
20240910,144800,1660279290,2045,2045,2045,2045,1900
20240910,144700,1656393790,2050,2040,2050,2040,1215
20240910,144600,1653908135,2040,2040,2040,2040,2744
20240910,144500,1648310375,2040,2035,2040,2025,5381
20240910,144400,1637384625,2040,2040,2040,2035,1176
20240910,144300,1634990585,2040,2040,2045,2040,31376
20240910,144200,1570975820,2040,2035,2040,2035,519
20240910,144100,1569918985,2035,2040,2040,2035,7675
20240910,144000,1554272340,2045,2050,2050,2045,8983
20240910,143900,1535901500,2050,2050,2050,2050,2033
20240910,143800,1531733850,2050,2060,2060,2045,8
20240910,143700,1531717430,2045,2045,2060,2040,4421
20240910,143600,1522673270,2045,2060,2060,2045,5880
20240910,143500,1510639490,2060,2050,2060,2050,5230
20240910,143400,1499911815,2050,2050,2055,2050,6796
20240910,143300,1485979995,2060,2055,2060,2050,11058
20240910,143200,1463310795,2050,2055,2055,2050,2500
20240910,143100,1458182930,2060,2050,2060,2050,2311
20240910,143000,1453444370,2050,2060,2060,2050,3238
20240910,142900,1446800420,2050,2060,2060,2050,5731
20240910,142800,1435039295,2055,2060,2060,2055,8500
20240910,142700,1417559545,2065,2055,2065,2055,167
20240910,142600,1417215545,2060,2060,2060,2060,3007
20240910,142500,1411021125,2065,2065,2070,2060,70
20240910,142400,1410876855,2060,2060,2060,2060,2009
20240910,142300,1406738315,2060,2060,2060,2060,1
20240910,142200,1406736255,2070,2070,2070,2070,2
20240910,142100,1406732115,2060,2060,2070,2060,7029
20240910,142000,1392252230,2065,2065,2065,2065,100
20240910,141900,1392045730,2060,2065,2065,2060,3900
20240910,141800,1384011705,2065,2065,2065,2065,57
20240910,141700,1383894000,2060,2060,2060,2060,0
20240910,141600,1383894000,2060,2060,2060,2060,300
20240910,141500,1383276000,2060,2060,2060,2060,3689
20240910,141400,1375676660,2060,2060,2060,2060,500
20240910,141300,1374646660,2065,2060,2065,2060,36
20240910,141200,1374572445,2060,2060,2060,2060,1000
20240910,141100,1372512445,2065,2065,2065,2065,0
20240910,141000,1372512445,2065,2070,2070,2065,524
20240910,140900,1371430380,2065,2070,2070,2065,430
20240910,140800,1370542330,2075,2075,2075,2075,1
20240910,140700,1370540255,2065,2065,2065,2060,731
20240910,140600,1369033550,2065,2065,2065,2065,665
20240910,140500,1367660325,2070,2070,2070,2070,973
20240910,140400,1365646215,2075,2080,2080,2075,3
20240910,140300,1365639985,2070,2070,2080,2070,1796
20240910,140200,1361915940,2070,2075,2075,2070,49
20240910,140100,1361814475,2075,2075,2075,2070,690
20240910,140000,1360382950,2075,2075,2075,2070,2655
20240910,135900,1354879305,2080,2080,2080,2080,8
20240910,135800,1354862665,2080,2075,2080,2075,1244
20240910,135700,1352281300,2075,2075,2075,2075,8
20240910,135600,1352264700,2075,2065,2075,2065,701
20240910,135500,1350813630,2070,2070,2070,2065,668
20240910,135400,1349434185,2070,2065,2070,2065,606
20240910,135300,1348182790,2065,2070,2070,2065,277
20240910,135200,1347609960,2070,2070,2070,2070,0
20240910,135100,1347609960,2070,2070,2070,2065,445
20240910,135000,1346688865,2075,2070,2075,2070,3050
20240910,134900,1340375360,2075,2070,2075,2070,1905
20240910,134800,1336430005,2070,2065,2070,2065,101
20240910,134700,1336221435,2070,2070,2070,2060,824
20240910,134600,1334521435,2070,2070,2070,2070,1211
20240910,134500,1332014665,2065,2065,2065,2060,888
20240910,134400,1330181090,2065,2065,2065,2055,6466
20240910,134300,1316889505,2065,2065,2065,2060,632
20240910,134200,1315585075,2065,2070,2070,2065,57
20240910,134100,1315467095,2070,2065,2070,2060,9915
20240910,134000,1295042150,2060,2065,2070,2060,363
20240910,133900,1294293450,2065,2065,2065,2060,970
20240910,133800,1292291600,2070,2065,2070,2065,202
20240910,133700,1291874465,2070,2070,2070,2070,2
20240910,133600,1291870325,2070,2065,2075,2065,1289
20240910,133500,1289208005,2065,2080,2080,2065,2673
20240910,133400,1283675230,2075,2075,2075,2075,0
20240910,133300,1283675230,2075,2075,2075,2075,14
20240910,133200,1283646180,2080,2080,2080,2080,0
20240910,133100,1283646180,2080,2075,2080,2075,1002
20240910,133000,1281567025,2075,2075,2075,2075,2
20240910,132900,1281562875,2075,2075,2075,2075,13
20240910,132800,1281535900,2075,2075,2075,2075,501
20240910,132700,1280496325,2080,2070,2080,2070,102
20240910,132600,1280284185,2070,2070,2070,2070,1
20240910,132500,1280282115,2080,2070,2080,2070,327
20240910,132400,1279605215,2070,2070,2070,2070,2506
20240910,132300,1274417795,2070,2075,2080,2070,2059
20240910,132200,1270145385,2080,2080,2080,2080,133
20240910,132100,1269868745,2080,2085,2085,2075,837
20240910,132000,1268131790,2085,2080,2085,2080,8
20240910,131900,1268115120,2085,2080,2085,2080,302
20240910,131800,1267486955,2080,2080,2080,2080,2051
20240910,131700,1263220875,2070,2070,2070,2070,900
20240910,131600,1261357875,2080,2085,2085,2080,2050
20240910,131500,1257093865,2080,2070,2080,2070,971
20240910,131400,1255081385,2075,2075,2075,2075,1
20240910,131300,1255079310,2075,2085,2085,2075,1539
20240910,131200,1251885850,2085,2080,2085,2080,112
20240910,131100,1251652855,2075,2080,2100,2075,3168
20240910,131000,1245045955,2080,2070,2080,2070,23
20240910,130900,1244998135,2080,2075,2080,2070,935
20240910,130800,1243057950,2070,2075,2080,2065,5830
20240910,130700,1230984110,2075,2070,2075,2065,2268
20240910,130600,1226290530,2075,2075,2080,2060,8118
20240910,130500,1209530530,2070,2065,2080,2060,3115
20240910,130400,1203080915,2075,2080,2080,2060,17644
20240910,130300,1166541890,2080,2080,2090,2075,2121
20240910,130200,1162133665,2090,2090,2090,2080,30952
20240910,130100,1097668495,2090,2090,2095,2090,579
20240910,130000,1096457040,2095,2095,2095,2095,841
20240910,125900,1094695145,2100,2100,2100,2100,944
20240910,125800,1092712745,2100,2100,2100,2100,189
20240910,125700,1092315845,2100,2100,2100,2100,163
20240910,125600,1091973545,2100,2100,2100,2100,1
20240910,125500,1091971445,2095,2095,2095,2095,0
20240910,125400,1091971445,2095,2095,2095,2095,366
20240910,125300,1091204675,2090,2090,2090,2090,0
20240910,125200,1091204675,2090,2090,2090,2090,0
20240910,125100,1091204675,2090,2095,2095,2090,101
20240910,125000,1090993580,2095,2095,2095,2090,643
20240910,124900,1089646500,2100,2100,2100,2100,4
20240910,124800,1089638100,2100,2095,2100,2095,201
20240910,124700,1089217000,2095,2090,2095,2090,1975
20240910,124600,1085079385,2095,2095,2100,2095,1296
20240910,124500,1082364260,2100,2095,2100,2095,1088
20240910,124400,1080084895,2095,2105,2105,2095,70
20240910,124300,1079938210,2100,2100,2105,2095,11844
20240910,124200,1055074495,2105,2100,2105,2100,885
20240910,124100,1053215980,2100,2100,2100,2100,953
20240910,124000,1051214680,2100,2100,2100,2100,5682
20240910,123900,1039282480,2100,2100,2100,2100,750
20240910,123800,1037707480,2095,2095,2095,2095,2
20240910,123700,1037703290,2100,2100,2100,2100,1334
20240910,123600,1034901890,2100,2100,2100,2100,0
20240910,123500,1034901890,2100,2095,2100,2095,44
20240910,123400,1034809700,2095,2095,2095,2095,11
20240910,123300,1034786655,2095,2095,2095,2095,1
20240910,123200,1034784560,2090,2095,2095,2090,1759
20240910,123100,1031105500,2095,2095,2095,2095,48
20240910,123000,1031004940,2095,2095,2095,2095,174
20240910,122900,1030640410,2095,2095,2095,2095,266
20240910,122800,1030083140,2095,2095,2095,2095,0
20240910,122700,1030083140,2095,2095,2095,2095,0
20240910,122600,1030083140,2095,2095,2095,2095,217
20240910,122500,1029628525,2090,2090,2090,2090,350
20240910,122400,1028897025,2090,2090,2095,2090,2997
20240910,122300,1022633145,2095,2090,2095,2090,1860
20240910,122200,1018745715,2095,2090,2095,2090,3
20240910,122100,1018739435,2095,2095,2095,2095,0
20240910,122000,1018739435,2095,2095,2095,2095,141
20240910,121900,1018444040,2095,2095,2095,2095,1
20240910,121800,1018441945,2090,2090,2090,2090,569
20240910,121700,1017252735,2090,2095,2095,2090,308
20240910,121600,1016608710,2095,2085,2095,2085,50
20240910,121500,1016504380,2095,2085,2095,2085,701
20240910,121400,1015036785,2090,2095,2095,2090,48
20240910,121300,1014936460,2090,2090,2090,2090,174
20240910,121200,1014572800,2090,2090,2090,2085,4281
20240910,121100,1005646885,2090,2090,2090,2090,0
20240910,121000,1005646885,2090,2090,2090,2090,81
20240910,120900,1005477595,2095,2095,2095,2085,8
20240910,120800,1005460895,2090,2095,2095,2090,1244
20240910,120700,1002858435,2090,2090,2090,2090,0
20240910,120600,1002858435,2090,2095,2095,2090,5124
20240910,120500,992147155,2100,2095,2100,2095,202
20240910,120400,991723960,2100,2095,2100,2095,56
20240910,120300,991606635,2100,2100,2100,2100,2
20240910,120200,991602435,2095,2100,2100,2095,95
20240910,120100,991403170,2095,2095,2100,2095,41
20240910,120000,991317225,2100,2100,2100,2095,551
20240910,115900,990161775,2100,2095,2100,2095,51
20240910,115800,990054775,2095,2100,2100,2090,17
20240910,115700,990019160,2095,2100,2100,2095,553
20240910,115600,988858125,2100,2100,2100,2100,4
20240910,115500,988849725,2100,2095,2100,2090,1295
20240910,115400,986141700,2095,2095,2095,2095,511
20240910,115300,985071155,2095,2095,2095,2095,0
20240910,115200,985071155,2095,2090,2095,2090,597
20240910,115100,983820890,2090,2090,2090,2090,685
20240910,115000,982389240,2090,2095,2100,2090,9053
20240910,114900,963455445,2095,2105,2105,2095,1511
20240910,114800,960289890,2095,2095,2095,2095,101
20240910,114700,960078295,2095,2100,2100,2095,15117
20240910,114600,928390005,2100,2105,2105,2100,26
20240910,114500,928335400,2100,2105,2105,2100,20000
20240910,114400,886330250,2110,2110,2110,2110,100
20240910,114300,886119250,2115,2115,2115,2115,19
20240910,114200,886079065,2105,2115,2115,2105,3127
20240910,114100,879489440,2115,2115,2120,2110,6264
20240910,114000,866257370,2115,2105,2115,2105,30
20240910,113900,866194030,2115,2105,2115,2105,170
20240910,113800,865835980,2115,2115,2115,2115,0
20240910,113700,865835980,2115,2115,2115,2115,0
20240910,113600,865835980,2115,2110,2115,2110,101
20240910,113500,865622865,2110,2110,2110,2110,1521
20240910,113400,862413555,2110,2110,2110,2110,0
20240910,113300,862413555,2110,2105,2110,2105,41
20240910,113200,862327245,2105,2105,2110,2105,1033
20240910,113100,860152665,2110,2110,2110,2110,1
20240910,113000,860150555,2105,2110,2110,2105,552
20240910,112900,858987590,2115,2105,2115,2105,11131
20240910,112800,835556825,2120,2115,2120,2115,91
20240910,112700,835364355,2105,2115,2115,2105,1537
20240910,112600,832122970,2115,2115,2115,2115,0
20240910,112500,832122970,2115,2115,2115,2115,1
20240910,112400,832120855,2110,2110,2110,2110,14
20240910,112300,832091315,2115,2115,2115,2105,744
20240910,112200,830517985,2115,2115,2115,2115,20
20240910,112100,830475685,2115,2110,2115,2105,173
20240910,112000,830111010,2110,2110,2110,2110,195
20240910,111900,829699560,2110,2110,2110,2110,10
20240910,111800,829678460,2115,2115,2115,2115,1
20240910,111700,829676345,2115,2115,2115,2115,108
20240910,111600,829447925,2110,2110,2110,2110,100
20240910,111500,829236925,2110,2110,2115,2110,301
20240910,111400,828601810,2105,2115,2115,2105,575
20240910,111300,827388655,2115,2115,2115,2115,0
20240910,111200,827388655,2115,2110,2115,2110,997
20240910,111100,825282255,2110,2115,2115,2110,497
20240910,111000,824233335,2115,2105,2115,2105,20472
20240910,110900,781133755,2105,2110,2110,2105,1851
20240910,110800,777237380,2115,2115,2115,2105,10
20240910,110700,777216270,2115,2110,2115,2105,1105
20240910,110600,774884710,2110,2100,2110,2100,6727
20240910,110500,760752660,2110,2120,2120,2105,21296
20240910,110400,715845040,2130,2130,2135,2120,883
20240910,110300,713972035,2130,2130,2130,2130,2
20240910,110200,713967775,2135,2135,2135,2120,118
20240910,110100,713717520,2135,2120,2135,2120,115
20240910,110000,713472650,2135,2135,2135,2135,22
20240910,105900,713425680,2135,2130,2135,2130,307
20240910,105800,712771735,2135,2130,2135,2130,2802
20240910,105700,706803270,2130,2115,2130,2115,1879
20240910,105600,702818145,2115,2115,2115,2115,1012
20240910,105500,700677765,2120,2115,2120,2115,5209
20240910,105400,689660725,2115,2115,2115,2115,1691
20240910,105300,686084260,2120,2120,2120,2120,210
20240910,105200,685639060,2120,2125,2125,2120,51
20240910,105100,685530935,2120,2120,2120,2120,0
20240910,105000,685530935,2120,2125,2125,2120,35
20240910,104900,685456730,2120,2120,2120,2120,150
20240910,104800,685138730,2125,2125,2125,2125,0
20240910,104700,685138730,2125,2120,2125,2120,783
20240910,104600,683478765,2125,2125,2125,2125,9
20240910,104500,683459640,2125,2125,2125,2125,100
20240910,104400,683247140,2125,2120,2125,2120,956
20240910,104300,681220365,2125,2125,2125,2125,0
20240910,104200,681220365,2125,2125,2125,2125,14
20240910,104100,681190615,2125,2125,2125,2125,225
20240910,104000,680712490,2125,2125,2125,2120,5105
20240910,103900,669879365,2120,2120,2120,2120,782
20240910,103800,668221525,2120,2125,2125,2120,363
20240910,103700,667451725,2125,2125,2125,2125,101
20240910,103600,667237100,2125,2125,2125,2125,0
20240910,103500,667237100,2125,2125,2125,2125,1
20240910,103400,667234975,2120,2125,2125,2120,161
20240910,103300,666893600,2130,2130,2130,2130,4
20240910,103200,666885080,2130,2125,2130,2125,302
20240910,103100,666243325,2120,2125,2130,2120,400
20240910,103000,665392425,2130,2130,2130,2130,13
20240910,102900,665364735,2130,2115,2130,2110,9495
20240910,102800,645228980,2115,2115,2115,2115,459
20240910,102700,644258195,2120,2115,2120,2110,3007
20240910,102600,637898405,2120,2115,2120,2115,2409
20240910,102500,632794525,2115,2115,2120,2115,512
20240910,102400,631710355,2115,2110,2115,2110,4878
20240910,102300,621417310,2105,2110,2110,2105,1203
20240910,102200,618879980,2110,2105,2110,2105,101
20240910,102100,618666875,2110,2105,2110,2105,141
20240910,102000,618370060,2110,2105,2110,2105,514
20240910,101900,617288020,2110,2110,2110,2110,323
20240910,101800,616606490,2110,2105,2110,2105,902
20240910,101700,614703420,2100,2105,2105,2100,5571
20240910,101600,602996720,2105,2115,2115,2100,15402
20240910,101500,570559675,2110,2115,2115,2110,3557
20240910,101400,563039480,2115,2120,2120,2115,3701
20240910,101300,555210265,2120,2125,2125,2120,260
20240910,101200,554658565,2120,2125,2125,2120,605
20240910,101100,553375340,2120,2120,2120,2120,0
20240910,101000,553375340,2120,2125,2125,2120,361
20240910,100900,552609925,2125,2120,2130,2120,994
20240910,100800,550502625,2120,2125,2125,2115,10709
20240910,100700,527806660,2130,2135,2135,2130,6307
20240910,100600,514365640,2145,2145,2145,2145,0
20240910,100500,514365640,2145,2145,2145,2145,0
20240910,100400,514365640,2145,2135,2145,2135,200
20240910,100300,513937240,2135,2140,2145,2135,4257
20240910,100200,504847270,2140,2160,2160,2140,9189
20240910,100100,485112635,2155,2135,2160,2135,14284
20240910,100000,454426485,2135,2130,2135,2130,174
20240910,095900,454055000,2135,2135,2135,2135,553
20240910,095800,452874345,2135,2130,2135,2130,742
20240910,095700,451293875,2130,2130,2130,2130,0
20240910,095600,451293875,2130,2130,2135,2130,516
20240910,095500,450194790,2130,2130,2140,2130,3024
20240910,095400,443753450,2130,2130,2130,2130,2240
20240910,095300,438982250,2135,2130,2140,2130,1415
20240910,095200,435967400,2125,2125,2140,2125,638
20240910,095100,434611635,2125,2130,2130,2125,1100
20240910,095000,432273480,2130,2135,2135,2130,1216
20240910,094900,429683160,2130,2135,2135,2130,1113
20240910,094800,427308620,2135,2140,2140,2130,2859
20240910,094700,421207015,2140,2135,2140,2130,1050
20240910,094600,418963970,2140,2140,2145,2120,13581
20240910,094500,390060645,2140,2140,2140,2140,362
20240910,094400,389285965,2140,2150,2150,2140,1190
20240910,094300,386735175,2150,2150,2150,2150,54
20240910,094200,386619075,2150,2155,2155,2150,146
20240910,094100,386304945,2155,2150,2155,2145,537
20240910,094000,385148010,2155,2150,2155,2145,379
20240910,093900,384333725,2145,2145,2145,2145,1440
20240910,093800,381244925,2145,2135,2145,2135,1046
20240910,093700,379006255,2145,2145,2145,2130,1296
20240910,093600,376234995,2145,2130,2145,2130,2559
20240910,093500,370784310,2130,2135,2145,2130,1540
20240910,093400,367494230,2135,2135,2135,2135,15
20240910,093300,367462205,2135,2145,2145,2135,357
20240910,093200,366699190,2145,2145,2145,2145,652
20240910,093100,365300650,2150,2140,2150,2140,462
20240910,093000,364311895,2130,2150,2150,2125,8761
20240910,092900,345609135,2145,2155,2155,2145,4037
20240910,092800,336949080,2150,2150,2150,2150,10
20240910,092700,336927580,2145,2145,2145,2145,1405
20240910,092600,333913855,2145,2150,2150,2145,1865
20240910,092500,329908725,2150,2160,2160,2150,1934
20240910,092400,325741395,2160,2160,2160,2155,1356
20240910,092300,322816185,2155,2160,2160,2155,1218
20240910,092200,320191345,2155,2150,2160,2150,1952
20240910,092100,315986025,2150,2155,2155,2145,2578
20240910,092000,310455200,2150,2140,2150,2140,1431
20240910,091900,307385205,2140,2140,2145,2140,6691
20240910,091800,293066415,2140,2140,2140,2140,173
20240910,091700,292696195,2140,2140,2140,2135,161
20240910,091600,292352005,2140,2125,2140,2120,4262
20240910,091500,283256520,2120,2140,2140,2110,21409
20240910,091400,237775800,2140,2160,2160,2140,16853
20240910,091300,201559775,2175,2175,2175,2175,138
20240910,091200,201259625,2175,2160,2180,2155,3092
20240910,091100,194539555,2165,2155,2165,2140,5797
20240910,091000,182046340,2140,2155,2160,2140,18518
20240910,090900,142225650,2170,2155,2170,2155,451
20240910,090800,141253730,2155,2175,2175,2155,11365
20240910,090700,116649970,2175,2175,2175,2165,1573
20240910,090600,113238305,2170,2175,2175,2170,4319
20240910,090500,103866020,2175,2185,2185,2175,5361
20240910,090400,92187045,2185,2170,2185,2165,3114
20240910,090300,85396840,2165,2160,2170,2160,1756
20240910,090200,81595790,2155,2165,2165,2145,9016
20240910,090100,62159655,2165,2175,2180,2165,13360
20240910,090000,33229120,2175,2165,2175,2165,13570