stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,210600,1736201520,2755,2755,2755,2755,14443
20240905,210500,1736201520,2755,2755,2755,2755,0
20240905,210400,1736201520,2755,2755,2755,2755,0
20240905,210300,1736201520,2755,2755,2755,2755,0
20240905,210200,1736201520,2755,2755,2755,2755,0
20240905,210100,1736201520,2755,2755,2755,2755,0
20240905,210000,1736201520,2755,2755,2755,2755,0
20240905,205900,1736201520,2755,2755,2755,2755,0
20240905,205800,1736201520,2755,2755,2755,2755,0
20240905,205700,1736201520,2755,2755,2755,2755,0
20240905,205600,1736201520,2755,2755,2755,2755,0
20240905,205500,1736201520,2755,2755,2755,2755,0
20240905,205400,1736201520,2755,2755,2755,2755,0
20240905,205300,1736201520,2755,2755,2755,2755,0
20240905,205200,1736201520,2755,2755,2755,2755,0
20240905,205100,1736201520,2755,2755,2755,2755,0
20240905,205000,1736201520,2755,2755,2755,2755,0
20240905,204900,1736201520,2755,2755,2755,2755,0
20240905,204800,1736201520,2755,2755,2755,2755,0
20240905,204700,1736201520,2755,2755,2755,2755,0
20240905,204600,1736201520,2755,2755,2755,2755,0
20240905,204500,1736201520,2755,2755,2755,2755,0
20240905,204400,1736201520,2755,2755,2755,2755,0
20240905,204300,1736201520,2755,2755,2755,2755,0
20240905,204200,1736201520,2755,2755,2755,2755,0
20240905,204100,1736201520,2755,2755,2755,2755,0
20240905,204000,1736201520,2755,2755,2755,2755,0
20240905,203900,1736201520,2755,2755,2755,2755,0
20240905,203800,1736201520,2755,2755,2755,2755,0
20240905,203700,1736201520,2755,2755,2755,2755,0
20240905,203600,1736201520,2755,2755,2755,2755,14443
20240905,203500,1736201520,2755,2755,2755,2755,0
20240905,203400,1736201520,2755,2755,2755,2755,0
20240905,203300,1736201520,2755,2755,2755,2755,0
20240905,203200,1736201520,2755,2755,2755,2755,0
20240905,203100,1736201520,2755,2755,2755,2755,0
20240905,203000,1736201520,2755,2755,2755,2755,0
20240905,202900,1736201520,2755,2755,2755,2755,0
20240905,202800,1736201520,2755,2755,2755,2755,0
20240905,202700,1736201520,2755,2755,2755,2755,0
20240905,202600,1736201520,2755,2755,2755,2755,0
20240905,202500,1736201520,2755,2755,2755,2755,0
20240905,202400,1736201520,2755,2755,2755,2755,0
20240905,202300,1736201520,2755,2755,2755,2755,0
20240905,202200,1736201520,2755,2755,2755,2755,0
20240905,202100,1736201520,2755,2755,2755,2755,0
20240905,202000,1736201520,2755,2755,2755,2755,0
20240905,201900,1736201520,2755,2755,2755,2755,0
20240905,201800,1736201520,2755,2755,2755,2755,0
20240905,201700,1736201520,2755,2755,2755,2755,0
20240905,201600,1736201520,2755,2755,2755,2755,0
20240905,201500,1736201520,2755,2755,2755,2755,0
20240905,201400,1736201520,2755,2755,2755,2755,0
20240905,201300,1736201520,2755,2755,2755,2755,0
20240905,201200,1736201520,2755,2755,2755,2755,0
20240905,201100,1736201520,2755,2755,2755,2755,0
20240905,201000,1736201520,2755,2755,2755,2755,0
20240905,200900,1736201520,2755,2755,2755,2755,0
20240905,200800,1736201520,2755,2755,2755,2755,0
20240905,200700,1736201520,2755,2755,2755,2755,0
20240905,200600,1736201520,2755,2755,2755,2755,14443
20240905,200500,1736201520,2755,2755,2755,2755,0
20240905,200400,1736201520,2755,2755,2755,2755,0
20240905,200300,1736201520,2755,2755,2755,2755,0
20240905,200200,1736201520,2755,2755,2755,2755,0
20240905,200100,1736201520,2755,2755,2755,2755,0
20240905,200000,1736201520,2755,2755,2755,2755,0
20240905,195900,1736201520,2755,2755,2755,2755,0
20240905,195800,1736201520,2755,2755,2755,2755,0
20240905,195700,1736201520,2755,2755,2755,2755,0
20240905,195600,1736201520,2755,2755,2755,2755,0
20240905,195500,1736201520,2755,2755,2755,2755,0
20240905,195400,1736201520,2755,2755,2755,2755,0
20240905,195300,1736201520,2755,2755,2755,2755,0
20240905,195200,1736201520,2755,2755,2755,2755,0
20240905,195100,1736201520,2755,2755,2755,2755,0
20240905,195000,1736201520,2755,2755,2755,2755,0
20240905,194900,1736201520,2755,2755,2755,2755,0
20240905,194800,1736201520,2755,2755,2755,2755,0
20240905,194700,1736201520,2755,2755,2755,2755,0
20240905,194600,1736201520,2755,2755,2755,2755,0
20240905,194500,1736201520,2755,2755,2755,2755,0
20240905,194400,1736201520,2755,2755,2755,2755,0
20240905,194300,1736201520,2755,2755,2755,2755,0
20240905,194200,1736201520,2755,2755,2755,2755,0
20240905,194100,1736201520,2755,2755,2755,2755,0
20240905,194000,1736201520,2755,2755,2755,2755,0
20240905,193900,1736201520,2755,2755,2755,2755,0
20240905,193800,1736201520,2755,2755,2755,2755,0
20240905,193700,1736201520,2755,2755,2755,2755,0
20240905,193600,1736201520,2755,2755,2755,2755,14443
20240905,193500,1736201520,2755,2755,2755,2755,0
20240905,193400,1736201520,2755,2755,2755,2755,0
20240905,193300,1736201520,2755,2755,2755,2755,0
20240905,193200,1736201520,2755,2755,2755,2755,0
20240905,193100,1736201520,2755,2755,2755,2755,0
20240905,193000,1736201520,2755,2755,2755,2755,0
20240905,192900,1736201520,2755,2755,2755,2755,0
20240905,192800,1736201520,2755,2755,2755,2755,0
20240905,192700,1736201520,2755,2755,2755,2755,0
20240905,192600,1736201520,2755,2755,2755,2755,0
20240905,192500,1736201520,2755,2755,2755,2755,0
20240905,192400,1736201520,2755,2755,2755,2755,0
20240905,192300,1736201520,2755,2755,2755,2755,0
20240905,192200,1736201520,2755,2755,2755,2755,0
20240905,192100,1736201520,2755,2755,2755,2755,0
20240905,192000,1736201520,2755,2755,2755,2755,0
20240905,191900,1736201520,2755,2755,2755,2755,0
20240905,191800,1736201520,2755,2755,2755,2755,0
20240905,191700,1736201520,2755,2755,2755,2755,0
20240905,191600,1736201520,2755,2755,2755,2755,0
20240905,191500,1736201520,2755,2755,2755,2755,0
20240905,191400,1736201520,2755,2755,2755,2755,0
20240905,191300,1736201520,2755,2755,2755,2755,0
20240905,191200,1736201520,2755,2755,2755,2755,0
20240905,191100,1736201520,2755,2755,2755,2755,0
20240905,191000,1736201520,2755,2755,2755,2755,0
20240905,190900,1736201520,2755,2755,2755,2755,0
20240905,190800,1736201520,2755,2755,2755,2755,0
20240905,190700,1736201520,2755,2755,2755,2755,0
20240905,190600,1736201520,2755,2755,2755,2755,14443
20240905,190500,1736201520,2755,2755,2755,2755,0
20240905,190400,1736201520,2755,2755,2755,2755,0
20240905,190300,1736201520,2755,2755,2755,2755,0
20240905,190200,1736201520,2755,2755,2755,2755,0
20240905,190100,1736201520,2755,2755,2755,2755,0
20240905,190000,1736201520,2755,2755,2755,2755,0
20240905,185900,1736201520,2755,2755,2755,2755,0
20240905,185800,1736201520,2755,2755,2755,2755,0
20240905,185700,1736201520,2755,2755,2755,2755,0
20240905,185600,1736201520,2755,2755,2755,2755,0
20240905,185500,1736201520,2755,2755,2755,2755,0
20240905,185400,1736201520,2755,2755,2755,2755,0
20240905,185300,1736201520,2755,2755,2755,2755,0
20240905,185200,1736201520,2755,2755,2755,2755,0
20240905,185100,1736201520,2755,2755,2755,2755,0
20240905,185000,1736201520,2755,2755,2755,2755,0
20240905,184900,1736201520,2755,2755,2755,2755,0
20240905,184800,1736201520,2755,2755,2755,2755,0
20240905,184700,1736201520,2755,2755,2755,2755,0
20240905,184600,1736201520,2755,2755,2755,2755,0
20240905,184500,1736201520,2755,2755,2755,2755,0
20240905,184400,1736201520,2755,2755,2755,2755,0
20240905,184300,1736201520,2755,2755,2755,2755,0
20240905,184200,1736201520,2755,2755,2755,2755,0
20240905,184100,1736201520,2755,2755,2755,2755,0
20240905,184000,1736201520,2755,2755,2755,2755,0
20240905,183900,1736201520,2755,2755,2755,2755,0
20240905,183800,1736201520,2755,2755,2755,2755,0
20240905,183700,1736201520,2755,2755,2755,2755,0
20240905,183600,1736201520,2755,2755,2755,2755,14443
20240905,183500,1736201520,2755,2755,2755,2755,0
20240905,183400,1736201520,2755,2755,2755,2755,0
20240905,183300,1736201520,2755,2755,2755,2755,0
20240905,183200,1736201520,2755,2755,2755,2755,0
20240905,183100,1736201520,2755,2755,2755,2755,0
20240905,183000,1736201520,2755,2755,2755,2755,0
20240905,182900,1736201520,2755,2755,2755,2755,0
20240905,182800,1736201520,2755,2755,2755,2755,0
20240905,182700,1736201520,2755,2755,2755,2755,0
20240905,182600,1736201520,2755,2755,2755,2755,0
20240905,182500,1736201520,2755,2755,2755,2755,0
20240905,182400,1736201520,2755,2755,2755,2755,0
20240905,182300,1736201520,2755,2755,2755,2755,0
20240905,182200,1736201520,2755,2755,2755,2755,0
20240905,182100,1736201520,2755,2755,2755,2755,0
20240905,182000,1736201520,2755,2755,2755,2755,0
20240905,181900,1736201520,2755,2755,2755,2755,0
20240905,181800,1736201520,2755,2755,2755,2755,0
20240905,181700,1736201520,2755,2755,2755,2755,0
20240905,181600,1736201520,2755,2755,2755,2755,0
20240905,181500,1736201520,2755,2755,2755,2755,0
20240905,181400,1736201520,2755,2755,2755,2755,0
20240905,181300,1736201520,2755,2755,2755,2755,0
20240905,181200,1736201520,2755,2755,2755,2755,0
20240905,181100,1736201520,2755,2755,2755,2755,0
20240905,181000,1736201520,2755,2755,2755,2755,0
20240905,180900,1736201520,2755,2755,2755,2755,0
20240905,180800,1736201520,2755,2755,2755,2755,0
20240905,180700,1736201520,2755,2755,2755,2755,0
20240905,180600,1736201520,2755,2755,2755,2755,14443
20240905,180500,1736201520,2755,2755,2755,2755,0
20240905,180400,1736201520,2755,2755,2755,2755,0
20240905,180300,1736201520,2755,2755,2755,2755,0
20240905,180200,1736201520,2755,2755,2755,2755,0
20240905,180100,1736201520,2755,2755,2755,2755,0
20240905,180000,1736201520,2755,2755,2755,2755,0
20240905,175900,1736201520,2755,2755,2755,2755,0
20240905,175800,1736201520,2755,2755,2755,2755,0
20240905,175700,1736201520,2755,2755,2755,2755,0
20240905,175600,1736201520,2755,2755,2755,2755,0
20240905,175500,1736201520,2755,2755,2755,2755,0
20240905,175400,1736201520,2755,2755,2755,2755,0
20240905,175300,1736201520,2755,2755,2755,2755,0
20240905,175200,1736201520,2755,2755,2755,2755,0
20240905,175100,1736201520,2755,2755,2755,2755,0
20240905,175000,1736201520,2755,2755,2755,2755,0
20240905,174900,1736201520,2755,2755,2755,2755,0
20240905,174800,1736201520,2755,2755,2755,2755,0
20240905,174700,1736201520,2755,2755,2755,2755,0
20240905,174600,1736201520,2755,2755,2755,2755,0
20240905,174500,1736201520,2755,2755,2755,2755,0
20240905,174400,1736201520,2755,2755,2755,2755,0
20240905,174300,1736201520,2755,2755,2755,2755,0
20240905,174200,1736201520,2755,2755,2755,2755,0
20240905,174100,1736201520,2755,2755,2755,2755,0
20240905,174000,1736201520,2755,2755,2755,2755,0
20240905,173900,1736201520,2755,2755,2755,2755,0
20240905,173800,1736201520,2755,2755,2755,2755,0
20240905,173700,1736201520,2755,2755,2755,2755,0
20240905,173600,1736201520,2755,2755,2755,2755,14443
20240905,173500,1736201520,2755,2755,2755,2755,0
20240905,173400,1736201520,2755,2755,2755,2755,0
20240905,173300,1736201520,2755,2755,2755,2755,0
20240905,173200,1736201520,2755,2755,2755,2755,0
20240905,173100,1736201520,2755,2755,2755,2755,0
20240905,173000,1736201520,2755,2755,2755,2755,0
20240905,172900,1736201520,2755,2755,2755,2755,0
20240905,172800,1736201520,2755,2755,2755,2755,0
20240905,172700,1736201520,2755,2755,2755,2755,0
20240905,172600,1736201520,2755,2755,2755,2755,0
20240905,172500,1736201520,2755,2755,2755,2755,0
20240905,172400,1736201520,2755,2755,2755,2755,0
20240905,172300,1736201520,2755,2755,2755,2755,0
20240905,172200,1736201520,2755,2755,2755,2755,0
20240905,172100,1736201520,2755,2755,2755,2755,0
20240905,172000,1736201520,2755,2755,2755,2755,0
20240905,171900,1736201520,2755,2755,2755,2755,0
20240905,171800,1736201520,2755,2755,2755,2755,0
20240905,171700,1736201520,2755,2755,2755,2755,0
20240905,171600,1736201520,2755,2755,2755,2755,0
20240905,171500,1736201520,2755,2755,2755,2755,0
20240905,171400,1736201520,2755,2755,2755,2755,0
20240905,171300,1736201520,2755,2755,2755,2755,0
20240905,171200,1736201520,2755,2755,2755,2755,0
20240905,171100,1736201520,2755,2755,2755,2755,0
20240905,171000,1736201520,2755,2755,2755,2755,0
20240905,170900,1736201520,2755,2755,2755,2755,0
20240905,170800,1736201520,2755,2755,2755,2755,0
20240905,170700,1736201520,2755,2755,2755,2755,0
20240905,170600,1736201520,2755,2755,2755,2755,14443
20240905,170500,1736201520,2755,2755,2755,2755,0
20240905,170400,1736201520,2755,2755,2755,2755,0
20240905,170300,1736201520,2755,2755,2755,2755,0
20240905,170200,1736201520,2755,2755,2755,2755,0
20240905,170100,1736201520,2755,2755,2755,2755,0
20240905,170000,1736201520,2755,2755,2755,2755,0
20240905,165900,1736201520,2755,2755,2755,2755,0
20240905,165800,1736201520,2755,2755,2755,2755,0
20240905,165700,1736201520,2755,2755,2755,2755,0
20240905,165600,1736201520,2755,2755,2755,2755,0
20240905,165500,1736201520,2755,2755,2755,2755,0
20240905,165400,1736201520,2755,2755,2755,2755,0
20240905,165300,1736201520,2755,2755,2755,2755,0
20240905,165200,1736201520,2755,2755,2755,2755,0
20240905,165100,1736201520,2755,2755,2755,2755,0
20240905,165000,1736201520,2755,2755,2755,2755,0
20240905,164900,1736201520,2755,2755,2755,2755,0
20240905,164800,1736201520,2755,2755,2755,2755,0
20240905,164700,1736201520,2755,2755,2755,2755,0
20240905,164600,1736201520,2755,2755,2755,2755,0
20240905,164500,1736201520,2755,2755,2755,2755,0
20240905,164400,1736201520,2755,2755,2755,2755,0
20240905,164300,1736201520,2755,2755,2755,2755,0
20240905,164200,1736201520,2755,2755,2755,2755,0
20240905,164100,1736201520,2755,2755,2755,2755,0
20240905,164000,1736201520,2755,2755,2755,2755,0
20240905,163900,1736201520,2755,2755,2755,2755,0
20240905,163800,1736201520,2755,2755,2755,2755,0
20240905,163700,1736201520,2755,2755,2755,2755,0
20240905,163600,1736201520,2755,2755,2755,2755,14443
20240905,163500,1736201520,2755,2755,2755,2755,0
20240905,163400,1736201520,2755,2755,2755,2755,0
20240905,163300,1736201520,2755,2755,2755,2755,0
20240905,163200,1736201520,2755,2755,2755,2755,0
20240905,163100,1736201520,2755,2755,2755,2755,0
20240905,163000,1736201520,2755,2755,2755,2755,0
20240905,162900,1736201520,2755,2755,2755,2755,0
20240905,162800,1736201520,2755,2755,2755,2755,0
20240905,162700,1736201520,2755,2755,2755,2755,0
20240905,162600,1736201520,2755,2755,2755,2755,0
20240905,162500,1736201520,2755,2755,2755,2755,0
20240905,162400,1736201520,2755,2755,2755,2755,0
20240905,162300,1736201520,2755,2755,2755,2755,0
20240905,162200,1736201520,2755,2755,2755,2755,0
20240905,162100,1736201520,2755,2755,2755,2755,0
20240905,162000,1736201520,2755,2755,2755,2755,0
20240905,161900,1736201520,2755,2755,2755,2755,0
20240905,161800,1736201520,2755,2755,2755,2755,0
20240905,161700,1736201520,2755,2755,2755,2755,0
20240905,161600,1736201520,2755,2755,2755,2755,0
20240905,161500,1736201520,2755,2755,2755,2755,0
20240905,161400,1736201520,2755,2755,2755,2755,0
20240905,161300,1736201520,2755,2755,2755,2755,0
20240905,161200,1736201520,2755,2755,2755,2755,0
20240905,161100,1736201520,2755,2755,2755,2755,0
20240905,161000,1736201520,2755,2755,2755,2755,0
20240905,160900,1736201520,2755,2755,2755,2755,0
20240905,160800,1736201520,2755,2755,2755,2755,0
20240905,160700,1736201520,2755,2755,2755,2755,0
20240905,160600,1736201520,2755,2755,2755,2755,14443
20240905,160500,1736201520,2755,2755,2755,2755,0
20240905,160400,1736201520,2755,2755,2755,2755,0
20240905,160300,1736201520,2755,2755,2755,2755,0
20240905,160200,1736201520,2755,2755,2755,2755,0
20240905,160100,1736201520,2755,2755,2755,2755,0
20240905,160000,1736201520,2755,2755,2755,2755,0
20240905,155900,1736201520,2755,2755,2755,2755,0
20240905,155800,1736201520,2755,2755,2755,2755,0
20240905,155700,1736201520,2755,2755,2755,2755,0
20240905,155600,1736201520,2755,2755,2755,2755,0
20240905,155500,1736201520,2755,2755,2755,2755,0
20240905,155400,1736201520,2755,2755,2755,2755,0
20240905,155300,1736201520,2755,2755,2755,2755,0
20240905,155200,1736201520,2755,2755,2755,2755,0
20240905,155100,1736201520,2755,2755,2755,2755,0
20240905,155000,1736201520,2755,2755,2755,2755,0
20240905,154900,1736201520,2755,2755,2755,2755,0
20240905,154800,1736201520,2755,2755,2755,2755,0
20240905,154700,1736201520,2755,2755,2755,2755,0
20240905,154600,1736201520,2755,2755,2755,2755,0
20240905,154500,1736201520,2755,2755,2755,2755,0
20240905,154400,1736201520,2755,2755,2755,2755,0
20240905,154300,1736201520,2755,2755,2755,2755,0
20240905,154200,1736201520,2755,2755,2755,2755,0
20240905,154100,1736201520,2755,2755,2755,2755,0
20240905,154000,1736201520,2755,2755,2755,2755,0
20240905,153900,1736201520,2755,2755,2755,2755,0
20240905,153800,1736201520,2755,2755,2755,2755,0
20240905,153700,1736201520,2755,2755,2755,2755,0
20240905,153600,1736201520,2755,2755,2755,2755,14443
20240905,153500,1736201520,2755,2755,2755,2755,0
20240905,153400,1736201520,2755,2755,2755,2755,0
20240905,153300,1736201520,2755,2755,2755,2755,0
20240905,153200,1736201520,2755,2755,2755,2755,0
20240905,153100,1736201520,2755,2755,2755,2755,0
20240905,153000,1736201520,2755,2755,2755,2755,14443
20240905,152900,1696411055,2730,2730,2730,2730,0
20240905,152800,1696411055,2730,2730,2730,2730,0
20240905,152700,1696411055,2730,2730,2730,2730,0
20240905,152600,1696411055,2730,2730,2730,2730,0
20240905,152500,1696411055,2730,2730,2730,2730,0
20240905,152400,1696411055,2730,2730,2730,2730,0
20240905,152300,1696411055,2730,2730,2730,2730,0
20240905,152200,1696411055,2730,2730,2730,2730,0
20240905,152100,1696411055,2730,2730,2730,2730,0
20240905,152000,1696411055,2730,2730,2730,2730,0
20240905,151900,1696411055,2730,2725,2745,2725,398
20240905,151800,1695324980,2730,2735,2750,2730,4519
20240905,151700,1682953370,2735,2780,2780,2735,10005
20240905,151600,1655365240,2815,2775,2815,2775,929
20240905,151500,1652783275,2815,2815,2815,2775,393
20240905,151400,1651684020,2815,2815,2815,2815,0
20240905,151300,1651684020,2815,2815,2815,2815,0
20240905,151200,1651684020,2815,2805,2815,2805,473
20240905,151100,1650355295,2805,2805,2805,2805,8
20240905,151000,1650332855,2805,2785,2805,2770,1604
20240905,150900,1645844250,2815,2790,2815,2790,9
20240905,150800,1645819045,2790,2785,2790,2785,814
20240905,150700,1643550955,2775,2810,2810,2775,6120
20240905,150600,1626492100,2830,2820,2830,2815,4784
20240905,150500,1612985520,2825,2830,2830,2825,4246
20240905,150400,1600986100,2830,2835,2850,2830,2298
20240905,150300,1594479200,2835,2835,2835,2835,80
20240905,150200,1594252400,2835,2845,2845,2835,4507
20240905,150100,1581462725,2845,2855,2855,2845,2653
20240905,150000,1573907560,2860,2860,2860,2860,0
20240905,145900,1573907560,2860,2855,2860,2850,1547
20240905,145800,1569495155,2840,2855,2855,2840,10045
20240905,145700,1540872325,2860,2860,2860,2860,50
20240905,145600,1540729325,2855,2860,2860,2855,4168
20240905,145500,1528821185,2860,2860,2860,2860,993
20240905,145400,1525981205,2855,2855,2860,2855,5124
20240905,145300,1511327570,2855,2855,2855,2855,1146
20240905,145200,1508055740,2855,2855,2855,2855,2257
20240905,145100,1501612005,2855,2855,2855,2855,995
20240905,145000,1498771280,2855,2850,2855,2850,594
20240905,144900,1497076005,2855,2850,2855,2850,1335
20240905,144800,1493270255,2850,2845,2850,2845,1600
20240905,144700,1488711255,2850,2845,2850,2845,1900
20240905,144600,1483304230,2845,2850,2850,2845,800
20240905,144500,1481026730,2840,2840,2840,2840,356
20240905,144400,1480015690,2845,2855,2855,2845,4222
20240905,144300,1467988235,2850,2845,2855,2845,1487
20240905,144200,1463749290,2845,2850,2850,2845,2068
20240905,144100,1457861640,2850,2850,2850,2845,3832
20240905,144000,1446948300,2845,2845,2845,2840,979
20240905,143900,1444163155,2850,2845,2850,2845,1211
20240905,143800,1440716935,2840,2845,2845,2840,2866
20240905,143700,1432571375,2850,2840,2850,2840,1709
20240905,143600,1427703055,2840,2835,2840,2835,2094
20240905,143500,1421764170,2830,2830,2830,2830,284
20240905,143400,1420960450,2825,2825,2830,2825,2726
20240905,143300,1413251000,2825,2845,2845,2825,9294
20240905,143200,1386894300,2855,2840,2855,2840,6393
20240905,143100,1368675680,2840,2840,2840,2840,1444
20240905,143000,1364574720,2840,2850,2850,2835,6344
20240905,142900,1346569090,2840,2840,2850,2840,3446
20240905,142800,1336781450,2840,2835,2850,2835,10034
20240905,142700,1308273385,2835,2830,2835,2830,1116
20240905,142600,1305114605,2835,2830,2835,2830,2091
20240905,142500,1299190350,2830,2820,2830,2820,1395
20240905,142400,1295249975,2820,2820,2835,2815,11452
20240905,142300,1262882240,2820,2820,2820,2820,620
20240905,142200,1261133840,2815,2820,2820,2815,853
20240905,142100,1258728880,2820,2815,2820,2815,850
20240905,142000,1256334630,2820,2815,2820,2815,1398
20240905,141900,1252394190,2810,2810,2810,2810,11
20240905,141800,1252363280,2815,2815,2815,2815,863
20240905,141700,1249933935,2815,2815,2815,2815,552
20240905,141600,1248380055,2800,2800,2815,2800,5499
20240905,141500,1232923595,2800,2790,2800,2790,2647
20240905,141400,1225516980,2780,2780,2780,2780,328
20240905,141300,1224605140,2780,2780,2785,2780,694
20240905,141200,1222673600,2780,2780,2780,2780,1647
20240905,141100,1218094940,2800,2790,2800,2780,4172
20240905,141000,1206431950,2785,2790,2790,2785,873
20240905,140900,1204000470,2785,2780,2795,2765,4199
20240905,140800,1192302115,2770,2755,2770,2755,5238
20240905,140700,1177838875,2755,2755,2755,2755,250
20240905,140600,1177150125,2750,2750,2750,2750,4
20240905,140500,1177139125,2760,2755,2760,2755,1281
20240905,140400,1173609965,2755,2760,2760,2755,656
20240905,140300,1171800505,2755,2755,2755,2755,599
20240905,140200,1170150260,2755,2755,2755,2755,1
20240905,140100,1170147505,2760,2760,2760,2755,212
20240905,140000,1169562885,2755,2745,2755,2745,3424
20240905,135900,1160143570,2745,2740,2745,2740,336
20240905,135800,1159221255,2740,2735,2740,2735,484
20240905,135700,1157895645,2735,2735,2735,2735,235
20240905,135600,1157252920,2735,2735,2735,2735,10
20240905,135500,1157225570,2735,2700,2735,2700,388
20240905,135400,1156164740,2745,2745,2745,2745,0
20240905,135300,1156164740,2745,2745,2745,2745,0
20240905,135200,1156164740,2745,2740,2745,2740,335
20240905,135100,1155245715,2745,2730,2745,2730,3096
20240905,135000,1146776155,2725,2705,2725,2690,569
20240905,134900,1145229430,2700,2700,2700,2700,674
20240905,134800,1143409630,2700,2685,2700,2685,29009
20240905,134700,1065160285,2685,2685,2685,2685,0
20240905,134600,1065160285,2685,2685,2685,2685,1
20240905,134500,1065157600,2685,2685,2685,2685,23
20240905,134400,1065095845,2690,2685,2690,2685,3719
20240905,134300,1055110325,2685,2685,2685,2685,1
20240905,134200,1055107640,2675,2675,2675,2675,446
20240905,134100,1053914590,2670,2670,2670,2670,320
20240905,134000,1053060190,2665,2665,2665,2665,0
20240905,133900,1053060190,2665,2665,2665,2665,0
20240905,133800,1053060190,2665,2665,2665,2665,0
20240905,133700,1053060190,2665,2665,2665,2665,0
20240905,133600,1053060190,2665,2665,2665,2665,736
20240905,133500,1051098750,2665,2665,2665,2665,1
20240905,133400,1051096085,2665,2665,2665,2665,0
20240905,133300,1051096085,2665,2665,2665,2665,430
20240905,133200,1049950135,2660,2665,2665,2660,3
20240905,133100,1049942150,2660,2660,2660,2660,4
20240905,133000,1049931510,2660,2660,2660,2660,199
20240905,132900,1049402170,2660,2660,2660,2660,0
20240905,132800,1049402170,2660,2660,2660,2660,0
20240905,132700,1049402170,2660,2660,2660,2660,0
20240905,132600,1049402170,2660,2660,2660,2660,1
20240905,132500,1049399510,2660,2660,2660,2660,0
20240905,132400,1049399510,2660,2660,2660,2660,0
20240905,132300,1049399510,2660,2660,2660,2660,108
20240905,132200,1049112230,2660,2660,2660,2660,0
20240905,132100,1049112230,2660,2660,2660,2660,0
20240905,132000,1049112230,2660,2660,2660,2660,160
20240905,131900,1048686630,2670,2670,2670,2670,0
20240905,131800,1048686630,2670,2670,2670,2670,6
20240905,131700,1048670610,2670,2670,2670,2670,106
20240905,131600,1048387590,2665,2665,2665,2665,771
20240905,131500,1046332875,2655,2660,2660,2655,427
20240905,131400,1045198630,2660,2660,2660,2660,111
20240905,131300,1044903370,2665,2665,2665,2665,0
20240905,131200,1044903370,2665,2655,2665,2655,914
20240905,131100,1042476690,2675,2670,2675,2655,1135
20240905,131000,1039462750,2660,2660,2660,2660,709
20240905,130900,1037576810,2690,2690,2690,2690,0
20240905,130800,1037576810,2690,2690,2690,2690,100
20240905,130700,1037307810,2695,2690,2695,2690,5282
20240905,130600,1023084960,2655,2655,2655,2655,808
20240905,130500,1020939720,2635,2635,2635,2635,1018
20240905,130400,1018257290,2635,2645,2645,2635,11400
20240905,130300,988162285,2640,2670,2670,2640,15170
20240905,130200,947963985,2670,2680,2680,2665,3686
20240905,130100,938123255,2680,2680,2680,2680,2350
20240905,130000,931825255,2695,2685,2695,2685,2423
20240905,125900,925319000,2685,2685,2685,2685,200
20240905,125800,924782000,2690,2690,2690,2690,0
20240905,125700,924782000,2690,2695,2695,2690,49
20240905,125600,924650060,2695,2695,2695,2695,601
20240905,125500,923030365,2700,2700,2700,2700,0
20240905,125400,923030365,2700,2700,2700,2700,339
20240905,125300,922115065,2695,2695,2695,2695,5909
20240905,125200,906190310,2690,2695,2695,2690,296
20240905,125100,905392785,2695,2705,2715,2695,11960
20240905,125000,873092645,2710,2755,2765,2710,5505
20240905,124900,858108865,2755,2740,2755,2740,101
20240905,124800,857832110,2740,2740,2740,2740,0
20240905,124700,857832110,2740,2740,2740,2740,0
20240905,124600,857832110,2740,2740,2740,2740,2
20240905,124500,857826630,2760,2760,2760,2760,0
20240905,124400,857826630,2760,2760,2760,2760,0
20240905,124300,857826630,2760,2760,2760,2760,1
20240905,124200,857823870,2750,2750,2750,2750,1499
20240905,124100,853701620,2770,2770,2770,2770,1
20240905,124000,853698850,2755,2755,2755,2755,224
20240905,123900,853081730,2770,2770,2770,2770,0
20240905,123800,853081730,2770,2770,2770,2770,0
20240905,123700,853081730,2770,2755,2770,2755,3159
20240905,123600,844373795,2775,2775,2775,2775,0
20240905,123500,844373795,2775,2775,2775,2775,40
20240905,123400,844262795,2775,2775,2775,2775,1000
20240905,123300,841487795,2775,2775,2775,2775,0
20240905,123200,841487795,2775,2775,2775,2775,0
20240905,123100,841487795,2775,2775,2775,2775,1
20240905,123000,841485020,2770,2770,2770,2770,93
20240905,122900,841227410,2770,2770,2770,2770,0
20240905,122800,841227410,2770,2770,2770,2770,0
20240905,122700,841227410,2770,2760,2770,2760,2237
20240905,122600,835032220,2770,2760,2770,2760,22
20240905,122500,834971390,2770,2770,2770,2770,0
20240905,122400,834971390,2770,2760,2770,2760,300
20240905,122300,834141845,2760,2760,2760,2760,7
20240905,122200,834122525,2765,2765,2765,2765,0
20240905,122100,834122525,2765,2745,2765,2745,8
20240905,122000,834100545,2745,2740,2745,2740,791
20240905,121900,831932255,2740,2740,2740,2740,0
20240905,121800,831932255,2740,2735,2740,2735,73
20240905,121700,831732595,2740,2740,2740,2740,0
20240905,121600,831732595,2740,2740,2740,2740,0
20240905,121500,831732595,2740,2735,2740,2735,310
20240905,121400,830884600,2730,2730,2730,2730,155
20240905,121300,830461450,2740,2740,2740,2740,0
20240905,121200,830461450,2740,2740,2740,2740,0
20240905,121100,830461450,2740,2740,2740,2740,0
20240905,121000,830461450,2740,2740,2740,2740,238
20240905,120900,829809330,2740,2735,2740,2735,221
20240905,120800,829204890,2740,2740,2740,2740,2000
20240905,120700,823724890,2745,2740,2745,2740,804
20240905,120600,821521925,2745,2740,2745,2740,632
20240905,120500,819789040,2725,2735,2735,2725,6059
20240905,120400,803274460,2760,2760,2760,2760,0
20240905,120300,803274460,2760,2760,2760,2760,0
20240905,120200,803274460,2760,2760,2760,2760,0
20240905,120100,803274460,2760,2760,2765,2760,21
20240905,120000,803216495,2760,2760,2765,2760,20
20240905,115900,803161290,2765,2760,2765,2760,30
20240905,115800,803078445,2760,2755,2760,2755,1001
20240905,115700,800318225,2755,2755,2755,2755,135
20240905,115600,799946300,2765,2745,2765,2745,104
20240905,115500,799659860,2745,2745,2745,2745,513
20240905,115400,798251675,2760,2730,2760,2720,1102
20240905,115300,795246605,2765,2755,2765,2755,709
20240905,115200,793289200,2760,2760,2760,2760,0
20240905,115100,793289200,2760,2760,2760,2760,0
20240905,115000,793289200,2760,2760,2760,2760,0
20240905,114900,793289200,2760,2760,2760,2760,0
20240905,114800,793289200,2760,2760,2760,2760,0
20240905,114700,793289200,2760,2750,2760,2750,200
20240905,114600,792738005,2730,2755,2760,2730,175
20240905,114500,792255485,2760,2760,2760,2760,0
20240905,114400,792255485,2760,2760,2760,2760,0
20240905,114300,792255485,2760,2760,2760,2760,0
20240905,114200,792255485,2760,2760,2760,2760,0
20240905,114100,792255485,2760,2760,2760,2760,0
20240905,114000,792255485,2760,2750,2760,2750,300
20240905,113900,791429245,2755,2730,2755,2725,1265
20240905,113800,787974610,2750,2750,2750,2750,0
20240905,113700,787974610,2750,2750,2750,2750,0
20240905,113600,787974610,2750,2750,2750,2750,10
20240905,113500,787947110,2750,2745,2750,2725,372
20240905,113400,786926675,2745,2745,2745,2745,0
20240905,113300,786926675,2745,2745,2745,2745,0
20240905,113200,786926675,2745,2745,2745,2745,1670
20240905,113100,782342525,2745,2745,2745,2745,0
20240905,113000,782342525,2745,2745,2745,2745,0
20240905,112900,782342525,2745,2740,2745,2720,1062
20240905,112800,779428070,2745,2725,2745,2720,300
20240905,112700,778607430,2755,2745,2755,2745,2012
20240905,112600,773081195,2745,2745,2745,2745,1
20240905,112500,773078450,2720,2735,2735,2720,2744
20240905,112400,765604610,2760,2760,2760,2760,0
20240905,112300,765604610,2760,2760,2760,2760,50
20240905,112200,765466610,2760,2750,2760,2750,1033
20240905,112100,762621455,2750,2755,2755,2730,734
20240905,112000,760615180,2750,2750,2750,2750,0
20240905,111900,760615180,2750,2735,2750,2730,2010
20240905,111800,755115320,2760,2750,2760,2750,500
20240905,111700,753738395,2765,2740,2765,2720,1239
20240905,111600,750339940,2755,2755,2755,2755,1
20240905,111500,750337185,2725,2725,2765,2725,838
20240905,111400,748053530,2770,2770,2770,2770,0
20240905,111300,748053530,2770,2745,2770,2745,2002
20240905,111200,742549110,2715,2710,2715,2710,442
20240905,111100,741349085,2715,2715,2715,2715,1
20240905,111000,741346370,2715,2730,2740,2715,439
20240905,110900,740145040,2735,2735,2735,2730,707
20240905,110800,738211475,2740,2730,2740,2730,219
20240905,110700,737613595,2720,2715,2790,2715,2753
20240905,110600,730076100,2720,2715,2720,2715,2000
20240905,110500,724638950,2720,2720,2720,2720,0
20240905,110400,724638950,2720,2720,2720,2720,0
20240905,110300,724638950,2720,2715,2720,2715,107
20240905,110200,724348105,2715,2695,2715,2690,2235
20240905,110100,718330980,2695,2750,2750,2695,1092
20240905,110000,715333040,2755,2710,2755,2710,3005
20240905,105900,707106845,2675,2675,2675,2675,450
20240905,105800,705903095,2715,2670,2715,2670,12645
20240905,105700,671778405,2675,2660,2675,2655,770
20240905,105600,669733080,2655,2655,2655,2655,0
20240905,105500,669733080,2655,2655,2655,2655,0
20240905,105400,669733080,2655,2660,2675,2655,147
20240905,105300,669342725,2660,2670,2670,2660,766
20240905,105200,667297515,2655,2660,2680,2650,1841
20240905,105100,662399970,2680,2655,2680,2655,33
20240905,105000,662312330,2675,2675,2675,2675,10
20240905,104900,662285580,2675,2675,2675,2675,100
20240905,104800,662018080,2675,2670,2675,2670,2668
20240905,104700,654894270,2670,2650,2670,2650,1050
20240905,104600,652094035,2645,2645,2660,2645,843
20240905,104500,649862020,2660,2650,2660,2645,4944
20240905,104400,636771675,2655,2655,2655,2655,885
20240905,104300,634422000,2655,2655,2655,2655,2200
20240905,104200,628581000,2655,2660,2660,2655,10884
20240905,104100,599656670,2660,2660,2660,2660,4275
20240905,104000,588285170,2660,2680,2680,2660,8810
20240905,103900,564766855,2685,2685,2685,2685,53
20240905,103800,564624550,2685,2685,2685,2685,7
20240905,103700,564605755,2685,2685,2685,2685,7
20240905,103600,564586960,2685,2680,2685,2680,254
20240905,103500,563906090,2680,2675,2680,2675,3644
20240905,103400,554140195,2675,2680,2680,2675,556
20240905,103300,552652890,2680,2680,2680,2680,2728
20240905,103200,545341850,2690,2695,2700,2685,4703
20240905,103100,532707900,2700,2700,2700,2700,0
20240905,103000,532707900,2700,2700,2700,2690,1565
20240905,102900,528494570,2690,2690,2690,2690,451
20240905,102800,527281380,2685,2685,2685,2685,0
20240905,102700,527281380,2685,2685,2685,2685,0
20240905,102600,527281380,2685,2685,2685,2685,257
20240905,102500,526591335,2695,2680,2695,2680,851
20240905,102400,524301415,2680,2680,2680,2680,679
20240905,102300,522481695,2680,2680,2680,2680,20
20240905,102200,522428095,2680,2695,2695,2680,3867
20240905,102100,512057405,2695,2695,2695,2690,161
20240905,102000,511623600,2700,2700,2700,2700,0
20240905,101900,511623600,2700,2700,2720,2700,1815
20240905,101800,506723080,2710,2720,2720,2700,9852
20240905,101700,480032615,2740,2740,2740,2740,0
20240905,101600,480032615,2740,2720,2740,2720,198
20240905,101500,479494035,2740,2740,2740,2740,50
20240905,101400,479357035,2740,2740,2740,2740,10
20240905,101300,479329635,2720,2725,2725,2720,9105
20240905,101200,454526485,2725,2730,2740,2725,1859
20240905,101100,449459130,2730,2730,2730,2730,76
20240905,101000,449251650,2745,2745,2745,2745,0
20240905,100900,449251650,2745,2745,2745,2745,0
20240905,100800,449251650,2745,2745,2745,2745,0
20240905,100700,449251650,2745,2745,2745,2745,0
20240905,100600,449251650,2745,2745,2745,2745,5
20240905,100500,449237925,2730,2730,2730,2730,1391
20240905,100400,445440495,2750,2740,2750,2740,5100
20240905,100300,431446075,2735,2735,2735,2735,0
20240905,100200,431446075,2735,2735,2735,2735,2000
20240905,100100,425976075,2735,2735,2735,2735,202
20240905,100000,425423605,2735,2735,2735,2735,0
20240905,095900,425423605,2735,2740,2740,2735,40
20240905,095800,425314105,2740,2740,2740,2740,2
20240905,095700,425308625,2750,2750,2750,2750,0
20240905,095600,425308625,2750,2750,2750,2750,0
20240905,095500,425308625,2750,2750,2750,2750,10
20240905,095400,425281125,2745,2745,2745,2745,800
20240905,095300,423085125,2745,2720,2745,2720,223
20240905,095200,422478540,2745,2745,2745,2720,202
20240905,095100,421929050,2730,2730,2730,2730,0
20240905,095000,421929050,2730,2735,2735,2730,1777
20240905,094900,417075910,2735,2745,2745,2735,831
20240905,094800,414796125,2720,2740,2740,2720,665
20240905,094700,412974425,2720,2720,2720,2720,0
20240905,094600,412974425,2720,2720,2720,2720,0
20240905,094500,412974425,2720,2710,2750,2710,4819
20240905,094400,399779725,2705,2715,2715,2705,2140
20240905,094300,393971155,2715,2730,2730,2715,8702
20240905,094200,370287650,2730,2745,2745,2730,1356
20240905,094100,366577880,2755,2755,2755,2755,8
20240905,094000,366555840,2755,2745,2760,2740,745
20240905,093900,364508965,2750,2755,2765,2750,2810
20240905,093800,356781135,2770,2770,2770,2770,41
20240905,093700,356667565,2770,2770,2770,2770,50
20240905,093600,356529065,2770,2770,2770,2770,0
20240905,093500,356529065,2770,2770,2770,2770,0
20240905,093400,356529065,2770,2750,2770,2745,5878
20240905,093300,340314710,2750,2770,2780,2735,14848
20240905,093200,299366350,2770,2770,2770,2770,280
20240905,093100,298590750,2785,2785,2785,2785,2
20240905,093000,298585180,2780,2780,2780,2780,1200
20240905,092900,295249180,2785,2780,2785,2780,267
20240905,092800,294506910,2780,2775,2780,2775,495
20240905,092700,293131470,2765,2765,2785,2765,4427
20240905,092600,280853215,2785,2765,2785,2765,311
20240905,092500,279993080,2765,2780,2780,2765,1720
20240905,092400,275227725,2780,2800,2820,2775,13733
20240905,092300,236982880,2800,2835,2835,2800,29450
20240905,092200,154212805,2835,2825,2845,2820,23466
20240905,092100,87746890,2825,2820,2825,2805,844
20240905,092000,85364930,2815,2805,2820,2805,1565
20240905,091900,80963095,2800,2775,2800,2775,1891
20240905,091800,75687295,2770,2780,2785,2770,912
20240905,091700,73153395,2785,2785,2785,2785,0
20240905,091600,73153395,2785,2780,2785,2780,346
20240905,091500,72189830,2785,2780,2785,2780,946
20240905,091400,69559945,2780,2765,2780,2765,456
20240905,091300,68298655,2775,2765,2775,2765,261
20240905,091200,67576690,2775,2775,2775,2775,209
20240905,091100,66996715,2775,2770,2775,2770,833
20240905,091000,64686640,2760,2765,2765,2760,218
20240905,090900,64084645,2760,2760,2760,2760,301
20240905,090800,63253885,2765,2760,2765,2760,816
20240905,090700,61001640,2745,2745,2760,2745,118
20240905,090600,60676920,2755,2785,2785,2755,3506
20240905,090500,50951250,2785,2780,2785,2775,548
20240905,090400,49428430,2795,2775,2795,2770,3338
20240905,090300,40148230,2760,2740,2760,2740,3000
20240905,090200,31900485,2725,2720,2725,2715,948
20240905,090100,29322235,2715,2785,2785,2715,2447
20240905,090000,22582850,2765,2770,2790,2765,8152