stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,183400,3831093000,2630,2630,2630,2630,34485
20240902,183300,3831093000,2630,2630,2630,2630,0
20240902,183200,3831093000,2630,2630,2630,2630,0
20240902,183100,3831093000,2630,2630,2630,2630,0
20240902,183000,3831093000,2630,2630,2630,2630,0
20240902,182900,3831093000,2630,2630,2630,2630,0
20240902,182800,3831093000,2630,2630,2630,2630,0
20240902,182700,3831093000,2630,2630,2630,2630,0
20240902,182600,3831093000,2630,2630,2630,2630,0
20240902,182500,3831093000,2630,2630,2630,2630,0
20240902,182400,3831093000,2630,2630,2630,2630,0
20240902,182300,3831093000,2630,2630,2630,2630,0
20240902,182200,3831093000,2630,2630,2630,2630,0
20240902,182100,3831093000,2630,2630,2630,2630,0
20240902,182000,3831093000,2630,2630,2630,2630,0
20240902,181900,3831093000,2630,2630,2630,2630,0
20240902,181800,3831093000,2630,2630,2630,2630,0
20240902,181700,3831093000,2630,2630,2630,2630,0
20240902,181600,3831093000,2630,2630,2630,2630,0
20240902,181500,3831093000,2630,2630,2630,2630,0
20240902,181400,3831093000,2630,2630,2630,2630,0
20240902,181300,3831093000,2630,2630,2630,2630,0
20240902,181200,3831093000,2630,2630,2630,2630,0
20240902,181100,3831093000,2630,2630,2630,2630,0
20240902,181000,3831093000,2630,2630,2630,2630,0
20240902,180900,3831093000,2630,2630,2630,2630,0
20240902,180800,3831093000,2630,2630,2630,2630,0
20240902,180700,3831093000,2630,2630,2630,2630,0
20240902,180600,3831093000,2630,2630,2630,2630,0
20240902,180500,3831093000,2630,2630,2630,2630,0
20240902,180400,3831093000,2630,2630,2630,2630,34485
20240902,180300,3831093000,2630,2630,2630,2630,0
20240902,180200,3831093000,2630,2630,2630,2630,0
20240902,180100,3831093000,2630,2630,2630,2630,0
20240902,180000,3831093000,2630,2630,2630,2630,0
20240902,175900,3831093000,2630,2630,2630,2630,0
20240902,175800,3831093000,2630,2630,2630,2630,0
20240902,175700,3831093000,2630,2630,2630,2630,0
20240902,175600,3831093000,2630,2630,2630,2630,0
20240902,175500,3831093000,2630,2630,2630,2630,0
20240902,175400,3831093000,2630,2630,2630,2630,0
20240902,175300,3831093000,2630,2630,2630,2630,0
20240902,175200,3831093000,2630,2630,2630,2630,0
20240902,175100,3831093000,2630,2630,2630,2630,0
20240902,175000,3831093000,2630,2630,2630,2630,0
20240902,174900,3831093000,2630,2630,2630,2630,0
20240902,174800,3831093000,2630,2630,2630,2630,0
20240902,174700,3831093000,2630,2630,2630,2630,0
20240902,174600,3831093000,2630,2630,2630,2630,0
20240902,174500,3831093000,2630,2630,2630,2630,0
20240902,174400,3831093000,2630,2630,2630,2630,0
20240902,174300,3831093000,2630,2630,2630,2630,0
20240902,174200,3831093000,2630,2630,2630,2630,0
20240902,174100,3831093000,2630,2630,2630,2630,0
20240902,174000,3831093000,2630,2630,2630,2630,0
20240902,173900,3831093000,2630,2630,2630,2630,0
20240902,173800,3831093000,2630,2630,2630,2630,0
20240902,173700,3831093000,2630,2630,2630,2630,0
20240902,173600,3831093000,2630,2630,2630,2630,0
20240902,173500,3831093000,2630,2630,2630,2630,0
20240902,173400,3831093000,2630,2630,2630,2630,34485
20240902,173300,3831093000,2630,2630,2630,2630,0
20240902,173200,3831093000,2630,2630,2630,2630,0
20240902,173100,3831093000,2630,2630,2630,2630,0
20240902,173000,3831093000,2630,2630,2630,2630,0
20240902,172900,3831093000,2630,2630,2630,2630,0
20240902,172800,3831093000,2630,2630,2630,2630,0
20240902,172700,3831093000,2630,2630,2630,2630,0
20240902,172600,3831093000,2630,2630,2630,2630,0
20240902,172500,3831093000,2630,2630,2630,2630,0
20240902,172400,3831093000,2630,2630,2630,2630,0
20240902,172300,3831093000,2630,2630,2630,2630,0
20240902,172200,3831093000,2630,2630,2630,2630,0
20240902,172100,3831093000,2630,2630,2630,2630,0
20240902,172000,3831093000,2630,2630,2630,2630,0
20240902,171900,3831093000,2630,2630,2630,2630,0
20240902,171800,3831093000,2630,2630,2630,2630,0
20240902,171700,3831093000,2630,2630,2630,2630,0
20240902,171600,3831093000,2630,2630,2630,2630,0
20240902,171500,3831093000,2630,2630,2630,2630,0
20240902,171400,3831093000,2630,2630,2630,2630,0
20240902,171300,3831093000,2630,2630,2630,2630,0
20240902,171200,3831093000,2630,2630,2630,2630,0
20240902,171100,3831093000,2630,2630,2630,2630,0
20240902,171000,3831093000,2630,2630,2630,2630,0
20240902,170900,3831093000,2630,2630,2630,2630,0
20240902,170800,3831093000,2630,2630,2630,2630,0
20240902,170700,3831093000,2630,2630,2630,2630,0
20240902,170600,3831093000,2630,2630,2630,2630,0
20240902,170500,3831093000,2630,2630,2630,2630,0
20240902,170400,3831093000,2630,2630,2630,2630,34485
20240902,170300,3831093000,2630,2630,2630,2630,0
20240902,170200,3831093000,2630,2630,2630,2630,0
20240902,170100,3831093000,2630,2630,2630,2630,0
20240902,170000,3831093000,2630,2630,2630,2630,0
20240902,165900,3831093000,2630,2630,2630,2630,0
20240902,165800,3831093000,2630,2630,2630,2630,0
20240902,165700,3831093000,2630,2630,2630,2630,0
20240902,165600,3831093000,2630,2630,2630,2630,0
20240902,165500,3831093000,2630,2630,2630,2630,0
20240902,165400,3831093000,2630,2630,2630,2630,0
20240902,165300,3831093000,2630,2630,2630,2630,0
20240902,165200,3831093000,2630,2630,2630,2630,0
20240902,165100,3831093000,2630,2630,2630,2630,0
20240902,165000,3831093000,2630,2630,2630,2630,0
20240902,164900,3831093000,2630,2630,2630,2630,0
20240902,164800,3831093000,2630,2630,2630,2630,0
20240902,164700,3831093000,2630,2630,2630,2630,0
20240902,164600,3831093000,2630,2630,2630,2630,0
20240902,164500,3831093000,2630,2630,2630,2630,0
20240902,164400,3831093000,2630,2630,2630,2630,0
20240902,164300,3831093000,2630,2630,2630,2630,0
20240902,164200,3831093000,2630,2630,2630,2630,0
20240902,164100,3831093000,2630,2630,2630,2630,0
20240902,164000,3831093000,2630,2630,2630,2630,0
20240902,163900,3831093000,2630,2630,2630,2630,0
20240902,163800,3831093000,2630,2630,2630,2630,0
20240902,163700,3831093000,2630,2630,2630,2630,0
20240902,163600,3831093000,2630,2630,2630,2630,0
20240902,163500,3831093000,2630,2630,2630,2630,0
20240902,163400,3831093000,2630,2630,2630,2630,34485
20240902,163300,3831093000,2630,2630,2630,2630,0
20240902,163200,3831093000,2630,2630,2630,2630,0
20240902,163100,3831093000,2630,2630,2630,2630,0
20240902,163000,3831093000,2630,2630,2630,2630,0
20240902,162900,3831093000,2630,2630,2630,2630,0
20240902,162800,3831093000,2630,2630,2630,2630,0
20240902,162700,3831093000,2630,2630,2630,2630,0
20240902,162600,3831093000,2630,2630,2630,2630,0
20240902,162500,3831093000,2630,2630,2630,2630,0
20240902,162400,3831093000,2630,2630,2630,2630,0
20240902,162300,3831093000,2630,2630,2630,2630,0
20240902,162200,3831093000,2630,2630,2630,2630,0
20240902,162100,3831093000,2630,2630,2630,2630,0
20240902,162000,3831093000,2630,2630,2630,2630,0
20240902,161900,3831093000,2630,2630,2630,2630,0
20240902,161800,3831093000,2630,2630,2630,2630,0
20240902,161700,3831093000,2630,2630,2630,2630,0
20240902,161600,3831093000,2630,2630,2630,2630,0
20240902,161500,3831093000,2630,2630,2630,2630,0
20240902,161400,3831093000,2630,2630,2630,2630,0
20240902,161300,3831093000,2630,2630,2630,2630,0
20240902,161200,3831093000,2630,2630,2630,2630,0
20240902,161100,3831093000,2630,2630,2630,2630,0
20240902,161000,3831093000,2630,2630,2630,2630,0
20240902,160900,3831093000,2630,2630,2630,2630,0
20240902,160800,3831093000,2630,2630,2630,2630,0
20240902,160700,3831093000,2630,2630,2630,2630,0
20240902,160600,3831093000,2630,2630,2630,2630,0
20240902,160500,3831093000,2630,2630,2630,2630,0
20240902,160400,3831093000,2630,2630,2630,2630,34485
20240902,160300,3831093000,2630,2630,2630,2630,0
20240902,160200,3831093000,2630,2630,2630,2630,0
20240902,160100,3831093000,2630,2630,2630,2630,0
20240902,160000,3831093000,2630,2630,2630,2630,0
20240902,155900,3831093000,2630,2630,2630,2630,0
20240902,155800,3831093000,2630,2630,2630,2630,0
20240902,155700,3831093000,2630,2630,2630,2630,0
20240902,155600,3831093000,2630,2630,2630,2630,0
20240902,155500,3831093000,2630,2630,2630,2630,0
20240902,155400,3831093000,2630,2630,2630,2630,0
20240902,155300,3831093000,2630,2630,2630,2630,0
20240902,155200,3831093000,2630,2630,2630,2630,0
20240902,155100,3831093000,2630,2630,2630,2630,0
20240902,155000,3831093000,2630,2630,2630,2630,0
20240902,154900,3831093000,2630,2630,2630,2630,0
20240902,154800,3831093000,2630,2630,2630,2630,0
20240902,154700,3831093000,2630,2630,2630,2630,0
20240902,154600,3831093000,2630,2630,2630,2630,0
20240902,154500,3831093000,2630,2630,2630,2630,0
20240902,154400,3831093000,2630,2630,2630,2630,0
20240902,154300,3831093000,2630,2630,2630,2630,0
20240902,154200,3831093000,2630,2630,2630,2630,0
20240902,154100,3831093000,2630,2630,2630,2630,0
20240902,154000,3831093000,2630,2630,2630,2630,0
20240902,153900,3831093000,2630,2630,2630,2630,0
20240902,153800,3831093000,2630,2630,2630,2630,0
20240902,153700,3831093000,2630,2630,2630,2630,0
20240902,153600,3831093000,2630,2630,2630,2630,0
20240902,153500,3831093000,2630,2630,2630,2630,0
20240902,153400,3831093000,2630,2630,2630,2630,34485
20240902,153300,3831093000,2630,2630,2630,2630,0
20240902,153200,3831093000,2630,2630,2630,2630,0
20240902,153100,3831093000,2630,2630,2630,2630,0
20240902,153000,3831093000,2630,2630,2630,2630,34485
20240902,152900,3740397450,2625,2625,2625,2625,0
20240902,152800,3740397450,2625,2625,2625,2625,0
20240902,152700,3740397450,2625,2625,2625,2625,0
20240902,152600,3740397450,2625,2625,2625,2625,0
20240902,152500,3740397450,2625,2625,2625,2625,0
20240902,152400,3740397450,2625,2625,2625,2625,0
20240902,152300,3740397450,2625,2625,2625,2625,0
20240902,152200,3740397450,2625,2625,2625,2625,0
20240902,152100,3740397450,2625,2625,2625,2625,0
20240902,152000,3740397450,2625,2625,2625,2625,0
20240902,151900,3740397450,2625,2620,2625,2615,11210
20240902,151800,3711036725,2630,2625,2630,2625,6870
20240902,151700,3692994345,2625,2620,2625,2620,3783
20240902,151600,3683073755,2625,2620,2625,2615,4169
20240902,151500,3672150770,2615,2620,2620,2615,1747
20240902,151400,3667576705,2620,2625,2630,2620,6120
20240902,151300,3651538125,2630,2625,2630,2615,5175
20240902,151200,3637939930,2630,2620,2630,2615,3814
20240902,151100,3627950670,2620,2620,2625,2615,6556
20240902,151000,3610792770,2625,2625,2625,2615,5611
20240902,150900,3596091975,2620,2620,2635,2620,9003
20240902,150800,3572429215,2625,2625,2625,2620,3603
20240902,150700,3562977300,2625,2620,2625,2615,7147
20240902,150600,3544240560,2615,2620,2625,2615,5811
20240902,150500,3529017515,2620,2610,2620,2600,20577
20240902,150400,3475283970,2620,2610,2625,2605,17897
20240902,150300,3428490830,2605,2605,2610,2600,4434
20240902,150200,3416942245,2605,2605,2605,2600,1348
20240902,150100,3413436110,2605,2610,2610,2600,6828
20240902,150000,3395676220,2600,2605,2610,2595,6675
20240902,145900,3378305005,2605,2605,2610,2595,3342
20240902,145800,3369599245,2605,2595,2615,2595,31810
20240902,145700,3286814480,2595,2590,2595,2590,2660
20240902,145600,3279913730,2590,2580,2595,2580,801
20240902,145500,3277838890,2590,2580,2595,2580,5880
20240902,145400,3262607560,2580,2580,2580,2580,139
20240902,145300,3262248940,2580,2575,2580,2575,132
20240902,145200,3261908390,2575,2580,2580,2570,334
20240902,145100,3261049190,2580,2575,2580,2570,1006
20240902,145000,3258459350,2575,2580,2580,2575,152
20240902,144900,3258067195,2580,2580,2580,2580,9
20240902,144800,3258043975,2575,2590,2590,2575,907
20240902,144700,3255704375,2585,2590,2590,2585,85
20240902,144600,3255484280,2590,2585,2590,2585,118
20240902,144500,3255178935,2590,2590,2590,2590,528
20240902,144400,3253811415,2590,2585,2590,2585,4045
20240902,144300,3243335490,2590,2580,2590,2580,2885
20240902,144200,3235880570,2580,2575,2580,2575,4805
20240902,144100,3223494230,2575,2575,2575,2575,5
20240902,144000,3223481355,2575,2570,2575,2570,2029
20240902,143900,3218266820,2570,2575,2575,2570,10
20240902,143800,3218241075,2575,2575,2575,2575,56
20240902,143700,3218096875,2575,2575,2575,2575,17
20240902,143600,3218053100,2560,2560,2560,2560,380
20240902,143500,3217080300,2560,2560,2560,2560,0
20240902,143400,3217080300,2560,2580,2580,2560,1263
20240902,143300,3213823710,2575,2570,2575,2570,3341
20240902,143200,3205223530,2570,2570,2570,2570,1935
20240902,143100,3200250580,2565,2555,2565,2555,268
20240902,143000,3199564940,2555,2565,2570,2555,88
20240902,142900,3199338800,2570,2570,2570,2570,86
20240902,142800,3199117780,2570,2570,2570,2570,2043
20240902,142700,3193867270,2555,2575,2575,2555,88
20240902,142600,3193640925,2575,2570,2575,2570,689
20240902,142500,3191869975,2570,2570,2570,2570,87
20240902,142400,3191646385,2570,2565,2570,2560,2510
20240902,142300,3185208430,2565,2565,2565,2565,257
20240902,142200,3184549225,2565,2560,2565,2560,1363
20240902,142100,3181059940,2560,2560,2560,2560,87
20240902,142000,3180837220,2560,2560,2560,2560,44
20240902,141900,3180724580,2550,2560,2560,2550,210
20240902,141800,3180188120,2560,2560,2560,2550,603
20240902,141700,3178649150,2560,2570,2570,2560,183
20240902,141600,3178180205,2570,2570,2570,2570,87
20240902,141500,3177956615,2570,2565,2570,2565,87
20240902,141400,3177733240,2565,2565,2565,2565,2525
20240902,141300,3171256615,2565,2565,2565,2555,83
20240902,141200,3171044100,2565,2555,2565,2555,184
20240902,141100,3170573540,2555,2555,2555,2550,1156
20240902,141000,3167620010,2555,2555,2555,2555,2635
20240902,140900,3160887585,2555,2565,2565,2555,115
20240902,140800,3160593310,2565,2565,2565,2555,435
20240902,140700,3159480310,2565,2565,2565,2565,44
20240902,140600,3159367450,2560,2560,2560,2560,0
20240902,140500,3159367450,2560,2560,2560,2560,533
20240902,140400,3158002970,2560,2560,2560,2560,201
20240902,140300,3157488410,2560,2565,2565,2560,110
20240902,140200,3157206310,2560,2565,2565,2560,401
20240902,140100,3156179530,2565,2565,2565,2565,94
20240902,140000,3155938420,2560,2560,2560,2560,0
20240902,135900,3155938420,2560,2555,2560,2555,3349
20240902,135800,3147365810,2555,2555,2555,2555,380
20240902,135700,3146394910,2550,2550,2550,2550,0
20240902,135600,3146394910,2550,2550,2550,2550,2476
20240902,135500,3140081110,2550,2550,2550,2550,915
20240902,135400,3137747860,2550,2550,2550,2550,0
20240902,135300,3137747860,2550,2550,2550,2550,0
20240902,135200,3137747860,2550,2550,2550,2550,54
20240902,135100,3137610160,2555,2550,2555,2550,417
20240902,135000,3136546805,2550,2555,2555,2550,1402
20240902,134900,3132971605,2555,2555,2555,2555,940
20240902,134800,3130569905,2555,2555,2555,2555,0
20240902,134700,3130569905,2555,2560,2560,2555,410
20240902,134600,3129522305,2555,2555,2555,2555,426
20240902,134500,3128433875,2560,2560,2560,2560,68
20240902,134400,3128259795,2565,2570,2570,2565,4
20240902,134300,3128249525,2560,2570,2570,2560,226
20240902,134200,3127669025,2570,2570,2570,2555,11
20240902,134100,3127640890,2555,2555,2555,2555,44
20240902,134000,3127528470,2555,2555,2555,2555,186
20240902,133900,3127053240,2555,2555,2555,2555,0
20240902,133800,3127053240,2555,2565,2565,2555,9
20240902,133700,3127030165,2570,2570,2570,2570,0
20240902,133600,3127030165,2570,2565,2570,2550,877
20240902,133500,3124780125,2570,2560,2570,2555,669
20240902,133400,3123070670,2570,2580,2580,2570,682
20240902,133300,3121317920,2570,2560,2570,2560,834
20240902,133200,3119174550,2560,2560,2560,2560,630
20240902,133100,3117561750,2580,2580,2580,2580,4
20240902,133000,3117551430,2580,2570,2580,2550,5023
20240902,132900,3104704195,2570,2570,2570,2570,0
20240902,132800,3104704195,2570,2570,2570,2570,204
20240902,132700,3104179915,2570,2570,2570,2570,100
20240902,132600,3103922915,2585,2585,2585,2585,0
20240902,132500,3103922915,2585,2575,2585,2570,1706
20240902,132400,3099525070,2575,2580,2580,2575,1745
20240902,132300,3095023450,2580,2570,2580,2570,622
20240902,132200,3093424890,2575,2580,2580,2575,624
20240902,132100,3091817545,2580,2575,2585,2575,264
20240902,132000,3091136435,2585,2585,2585,2585,512
20240902,131900,3089812915,2590,2590,2590,2570,44
20240902,131800,3089699495,2570,2585,2590,2570,2464
20240902,131700,3083334900,2585,2570,2585,2570,5629
20240902,131600,3068829300,2565,2570,2570,2565,210
20240902,131500,3068290600,2565,2570,2570,2565,32
20240902,131400,3068208370,2570,2570,2570,2565,860
20240902,131300,3065998175,2565,2565,2565,2565,2070
20240902,131200,3060688625,2565,2570,2570,2565,2186
20240902,131100,3055078905,2570,2565,2570,2565,200
20240902,131000,3054565900,2565,2565,2565,2565,6
20240902,130900,3054550510,2565,2565,2565,2565,501
20240902,130800,3053265445,2560,2560,2560,2560,0
20240902,130700,3053265445,2560,2560,2560,2560,0
20240902,130600,3053265445,2560,2560,2560,2560,200
20240902,130500,3052753445,2560,2565,2565,2560,1001
20240902,130400,3050185885,2565,2555,2565,2555,15
20240902,130300,3050147550,2565,2565,2565,2565,46
20240902,130200,3050029560,2565,2555,2565,2555,209
20240902,130100,3049493555,2555,2555,2555,2555,0
20240902,130000,3049493555,2555,2560,2560,2555,2171
20240902,125900,3043935800,2550,2550,2550,2550,2
20240902,125800,3043930700,2560,2560,2560,2560,0
20240902,125700,3043930700,2560,2555,2560,2555,51
20240902,125600,3043800390,2550,2560,2560,2550,112
20240902,125500,3043514780,2560,2550,2560,2550,120
20240902,125400,3043207780,2560,2560,2560,2560,100
20240902,125300,3042951780,2560,2560,2560,2560,1
20240902,125200,3042949220,2555,2550,2555,2545,1351
20240902,125100,3039501675,2550,2550,2550,2550,1013
20240902,125000,3036918525,2550,2550,2555,2550,340
20240902,124900,3036050785,2555,2555,2555,2555,2
20240902,124800,3036045675,2555,2550,2555,2550,382
20240902,124700,3035070070,2555,2555,2555,2555,20
20240902,124600,3035018970,2555,2550,2555,2550,561
20240902,124500,3033587050,2555,2555,2555,2555,750
20240902,124400,3031670800,2555,2555,2555,2555,170
20240902,124300,3031236450,2560,2560,2560,2560,38
20240902,124200,3031139170,2565,2560,2565,2560,201
20240902,124100,3030624605,2555,2555,2555,2555,223
20240902,124000,3030054840,2565,2565,2565,2565,0
20240902,123900,3030054840,2565,2565,2565,2565,0
20240902,123800,3030054840,2565,2565,2565,2565,23
20240902,123700,3029995845,2565,2560,2565,2560,1050
20240902,123600,3027305600,2545,2555,2555,2545,4000
20240902,123500,3017102970,2565,2565,2565,2565,1
20240902,123400,3017100405,2560,2555,2560,2555,2361
20240902,123300,3011067105,2560,2560,2560,2560,528
20240902,123200,3009715425,2560,2570,2570,2560,44
20240902,123100,3009602355,2570,2570,2570,2570,10
20240902,123000,3009576655,2570,2570,2570,2570,6
20240902,122900,3009561235,2560,2565,2565,2560,85
20240902,122800,3009343225,2570,2570,2570,2570,0
20240902,122700,3009343225,2570,2570,2570,2565,462
20240902,122600,3008156135,2565,2565,2565,2565,345
20240902,122500,3007271210,2560,2560,2560,2560,112
20240902,122400,3006984490,2565,2560,2565,2560,227
20240902,122300,3006403365,2560,2565,2565,2560,201
20240902,122200,3005888800,2565,2565,2565,2565,0
20240902,122100,3005888800,2565,2565,2565,2565,0
20240902,122000,3005888800,2565,2565,2565,2565,339
20240902,121900,3005019265,2570,2570,2570,2570,194
20240902,121800,3004520685,2565,2565,2565,2565,2728
20240902,121700,2997523365,2570,2570,2570,2570,210
20240902,121600,2996983665,2575,2575,2575,2575,7
20240902,121500,2996965640,2575,2575,2575,2575,867
20240902,121400,2994733115,2575,2570,2575,2565,587
20240902,121300,2993224420,2570,2570,2570,2570,47
20240902,121200,2993103630,2570,2570,2570,2570,471
20240902,121100,2991893160,2570,2575,2575,2570,481
20240902,121000,2990654750,2575,2565,2575,2565,2052
20240902,120900,2985370920,2560,2570,2570,2560,449
20240902,120800,2984217040,2565,2560,2565,2560,835
20240902,120700,2982077325,2560,2555,2560,2550,15
20240902,120600,2982039000,2550,2550,2550,2550,639
20240902,120500,2980409550,2550,2555,2555,2550,292
20240902,120400,2979664175,2555,2555,2555,2555,295
20240902,120300,2978910450,2555,2555,2555,2555,84
20240902,120200,2978695830,2555,2555,2555,2555,280
20240902,120100,2977980430,2555,2550,2555,2550,139
20240902,120000,2977625335,2550,2550,2550,2550,1006
20240902,115900,2975060035,2545,2550,2550,2545,1020
20240902,115800,2972459135,2550,2550,2550,2550,0
20240902,115700,2972459135,2550,2550,2550,2550,0
20240902,115600,2972459135,2550,2550,2550,2550,1816
20240902,115500,2967828335,2550,2550,2550,2550,8
20240902,115400,2967807935,2550,2550,2550,2550,2182
20240902,115300,2962243835,2545,2555,2555,2545,1839
20240902,115200,2957553890,2555,2555,2555,2555,1
20240902,115100,2957551335,2555,2545,2555,2545,458
20240902,115000,2956383725,2555,2555,2555,2555,151
20240902,114900,2955997920,2545,2545,2550,2545,4352
20240902,114800,2944905015,2540,2540,2540,2540,920
20240902,114700,2942568215,2550,2540,2550,2540,1867
20240902,114600,2937813200,2540,2540,2540,2540,456
20240902,114500,2936654960,2540,2540,2540,2540,294
20240902,114400,2935908200,2550,2560,2560,2550,1643
20240902,114300,2931718210,2560,2560,2565,2540,988
20240902,114200,2929192150,2560,2540,2560,2540,4045
20240902,114100,2918917815,2540,2545,2550,2540,951
20240902,114000,2916494525,2535,2540,2540,2535,204
20240902,113900,2915976395,2540,2550,2550,2535,728
20240902,113800,2914123240,2540,2545,2555,2540,347
20240902,113700,2913237260,2560,2550,2560,2550,540
20240902,113600,2911860245,2555,2555,2555,2535,2300
20240902,113500,2906007295,2560,2560,2560,2560,65
20240902,113400,2905840895,2560,2565,2565,2560,25
20240902,113300,2905776820,2555,2555,2555,2555,1
20240902,113200,2905774265,2565,2560,2565,2560,1206
20240902,113100,2902686900,2545,2550,2550,2545,719
20240902,113000,2900853545,2550,2550,2550,2550,148
20240902,112900,2900476145,2565,2565,2565,2560,192
20240902,112800,2899983940,2560,2565,2565,2560,19
20240902,112700,2899935230,2565,2555,2565,2555,1715
20240902,112600,2895542165,2535,2565,2565,2530,18831
20240902,112500,2847574525,2565,2565,2565,2565,29
20240902,112400,2847500140,2575,2575,2575,2575,0
20240902,112300,2847500140,2575,2575,2575,2575,0
20240902,112200,2847500140,2575,2570,2575,2570,150
20240902,112100,2847114440,2570,2575,2575,2570,122
20240902,112000,2846800320,2580,2570,2580,2570,605
20240902,111900,2845242725,2585,2585,2585,2585,0
20240902,111800,2845242725,2585,2585,2585,2585,1
20240902,111700,2845240140,2570,2570,2570,2570,93
20240902,111600,2845001130,2590,2590,2590,2590,1
20240902,111500,2844998540,2590,2570,2590,2570,496
20240902,111400,2843723640,2570,2590,2590,2570,443
20240902,111300,2842577130,2590,2590,2590,2585,1170
20240902,111200,2839548705,2590,2585,2590,2580,1366
20240902,111100,2836013275,2585,2585,2590,2560,351
20240902,111000,2835106460,2585,2565,2585,2555,862
20240902,110900,2832901050,2575,2570,2575,2570,82
20240902,110800,2832689955,2560,2560,2560,2560,550
20240902,110700,2831281955,2560,2560,2560,2555,458
20240902,110600,2830110145,2560,2570,2570,2560,574
20240902,110500,2828636075,2555,2585,2585,2555,6535
20240902,110400,2811818815,2585,2600,2600,2585,1045
20240902,110300,2809102605,2590,2580,2600,2580,1741
20240902,110200,2804599135,2580,2575,2580,2575,284
20240902,110100,2803866560,2580,2560,2580,2560,2510
20240902,110000,2797426315,2565,2550,2565,2545,4764
20240902,105900,2785280990,2550,2550,2560,2550,812
20240902,105800,2783209960,2550,2555,2555,2550,320
20240902,105700,2782393675,2565,2560,2565,2550,1029
20240902,105600,2779762930,2555,2560,2565,2555,1457
20240902,105500,2776032310,2560,2550,2565,2550,1014
20240902,105400,2773436955,2550,2560,2560,2550,1378
20240902,105300,2769919070,2550,2550,2560,2550,3539
20240902,105200,2760874160,2550,2565,2570,2550,13049
20240902,105100,2727456165,2565,2570,2570,2565,1593
20240902,105000,2723368815,2570,2565,2570,2565,621
20240902,104900,2721775895,2565,2575,2580,2565,4113
20240902,104800,2711204055,2570,2575,2575,2570,3026
20240902,104700,2703413095,2575,2575,2585,2575,1172
20240902,104600,2700395185,2585,2580,2585,2575,1187
20240902,104500,2697334515,2575,2585,2585,2575,1233
20240902,104400,2694158740,2590,2575,2600,2575,3497
20240902,104300,2685104605,2575,2585,2585,2575,187
20240902,104200,2684623065,2590,2580,2590,2580,2094
20240902,104100,2679213980,2585,2580,2585,2580,227
20240902,104000,2678627845,2580,2580,2580,2575,578
20240902,103900,2677138875,2585,2585,2585,2585,10
20240902,103800,2677113025,2595,2580,2595,2575,3413
20240902,103700,2668316110,2590,2580,2590,2580,3339
20240902,103600,2659695130,2585,2580,2585,2580,1440
20240902,103500,2655979380,2580,2585,2585,2580,726
20240902,103400,2654102905,2595,2590,2595,2590,3166
20240902,103300,2645902960,2595,2595,2595,2590,2033
20240902,103200,2640628465,2595,2590,2600,2590,6149
20240902,103100,2624684715,2585,2570,2585,2570,2274
20240902,103000,2618820905,2570,2575,2580,2570,2598
20240902,102900,2612135465,2570,2580,2585,2570,3811
20240902,102800,2602330870,2575,2575,2580,2570,3924
20240902,102700,2592225575,2580,2590,2590,2575,4723
20240902,102600,2580049575,2590,2590,2595,2575,4260
20240902,102500,2569043800,2575,2575,2585,2565,20983
20240902,102400,2515084035,2575,2585,2585,2570,4067
20240902,102300,2504594705,2575,2565,2595,2565,6711
20240902,102200,2487308615,2585,2575,2585,2565,8650
20240902,102100,2465055930,2575,2600,2600,2570,35414
20240902,102000,2373400310,2600,2615,2615,2600,9922
20240902,101900,2347560425,2610,2605,2615,2600,16675
20240902,101800,2304117520,2615,2630,2630,2605,20063
20240902,101700,2251514160,2625,2600,2625,2600,15504
20240902,101600,2211026655,2605,2615,2615,2600,30334
20240902,101500,2132016795,2610,2620,2620,2600,24094
20240902,101400,2069219170,2615,2620,2620,2600,27646
20240902,101300,1997080255,2605,2650,2650,2600,83964
20240902,101200,1776418380,2645,2650,2660,2625,30294
20240902,101100,1696430265,2640,2650,2650,2625,52400
20240902,101000,1557772960,2665,2665,2665,2665,0
20240902,100900,1557772960,2665,2645,2665,2635,34820
20240902,100800,1465308690,2645,2625,2650,2605,34550
20240902,100700,1374525835,2630,2630,2635,2620,8851
20240902,100600,1351288710,2625,2635,2640,2620,16886
20240902,100500,1306900075,2630,2640,2645,2605,36842
20240902,100400,1210118395,2645,2605,2645,2600,102307
20240902,100300,940874475,2600,2605,2620,2590,34317
20240902,100200,851405625,2610,2605,2610,2600,7900
20240902,100100,830839810,2605,2600,2605,2600,8870
20240902,100000,807768340,2595,2580,2595,2575,13763
20240902,095900,772162965,2580,2580,2580,2570,389
20240902,095800,771161835,2585,2580,2585,2570,5433
20240902,095700,757119840,2580,2570,2580,2570,8473
20240902,095600,735280935,2570,2560,2570,2560,1485
20240902,095500,731470675,2560,2565,2565,2555,616
20240902,095400,729894330,2565,2575,2575,2555,3454
20240902,095300,721033175,2575,2565,2575,2565,4211
20240902,095200,710198080,2565,2555,2570,2555,3119
20240902,095100,702189900,2565,2560,2565,2560,7582
20240902,095000,682749950,2560,2550,2560,2550,272
20240902,094900,682054430,2550,2555,2555,2550,3261
20240902,094800,673738370,2565,2560,2565,2550,384
20240902,094700,672756165,2550,2565,2565,2545,5059
20240902,094600,659854580,2550,2545,2570,2545,5320
20240902,094500,646285005,2545,2540,2545,2540,10004
20240902,094400,620874050,2535,2535,2540,2535,4294
20240902,094300,609967545,2530,2525,2535,2510,18108
20240902,094200,564257245,2530,2575,2585,2530,25753
20240902,094100,498292175,2580,2575,2580,2560,5326
20240902,094000,484579870,2580,2570,2585,2570,16222
20240902,093900,442795960,2570,2565,2570,2560,11005
20240902,093800,414543270,2560,2560,2565,2555,3468
20240902,093700,405657925,2560,2565,2570,2560,2526
20240902,093600,399184245,2570,2555,2570,2550,7650
20240902,093500,379597635,2555,2550,2555,2550,3169
20240902,093400,371509510,2545,2560,2560,2545,1467
20240902,093300,367766080,2560,2545,2565,2545,10785
20240902,093200,340172245,2530,2540,2555,2530,9535
20240902,093100,315880055,2545,2530,2545,2515,6540
20240902,093000,299332985,2515,2530,2530,2515,147
20240902,092900,298962505,2520,2520,2530,2515,2739
20240902,092800,292061405,2525,2535,2535,2520,2174
20240902,092700,286572265,2540,2535,2545,2520,6288
20240902,092600,270600665,2535,2525,2535,2525,5425
20240902,092500,256879310,2525,2515,2525,2515,3941
20240902,092400,246943235,2510,2510,2520,2505,5019
20240902,092300,234333570,2515,2520,2530,2515,7268
20240902,092200,216024030,2520,2520,2535,2515,7295
20240902,092100,197601820,2530,2515,2530,2510,11575
20240902,092000,168447295,2515,2500,2520,2500,8331
20240902,091900,147561585,2510,2485,2510,2485,15143
20240902,091800,109750855,2465,2485,2485,2465,1110
20240902,091700,107010495,2485,2475,2485,2465,9465
20240902,091600,83535670,2475,2470,2475,2470,3792
20240902,091500,74150475,2470,2460,2475,2460,5171
20240902,091400,61387110,2460,2460,2460,2460,800
20240902,091300,59419110,2460,2455,2460,2455,1192
20240902,091200,56492745,2455,2455,2455,2455,1
20240902,091100,56490290,2455,2455,2455,2455,1498
20240902,091000,52812700,2455,2445,2455,2445,3250
20240902,090900,44846450,2445,2445,2445,2445,1000
20240902,090800,42401450,2445,2445,2445,2445,1
20240902,090700,42399005,2455,2460,2460,2455,250
20240902,090600,41785005,2460,2455,2460,2455,6454
20240902,090500,25937665,2440,2445,2450,2440,1788
20240902,090400,21565815,2440,2440,2445,2440,3749
20240902,090300,12414015,2440,2430,2440,2430,654
20240902,090200,10822785,2430,2430,2430,2430,2142
20240902,090100,5617725,2435,2435,2435,2435,20
20240902,090000,5569025,2435,2425,2435,2425,2296