stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195800,6289892785,2845,2845,2845,2845,52498
20240902,195700,6289892785,2845,2845,2845,2845,0
20240902,195600,6289892785,2845,2845,2845,2845,0
20240902,195500,6289892785,2845,2845,2845,2845,0
20240902,195400,6289892785,2845,2845,2845,2845,0
20240902,195300,6289892785,2845,2845,2845,2845,0
20240902,195200,6289892785,2845,2845,2845,2845,0
20240902,195100,6289892785,2845,2845,2845,2845,0
20240902,195000,6289892785,2845,2845,2845,2845,0
20240902,194900,6289892785,2845,2845,2845,2845,0
20240902,194800,6289892785,2845,2845,2845,2845,0
20240902,194700,6289892785,2845,2845,2845,2845,0
20240902,194600,6289892785,2845,2845,2845,2845,0
20240902,194500,6289892785,2845,2845,2845,2845,0
20240902,194400,6289892785,2845,2845,2845,2845,0
20240902,194300,6289892785,2845,2845,2845,2845,0
20240902,194200,6289892785,2845,2845,2845,2845,0
20240902,194100,6289892785,2845,2845,2845,2845,0
20240902,194000,6289892785,2845,2845,2845,2845,0
20240902,193900,6289892785,2845,2845,2845,2845,0
20240902,193800,6289892785,2845,2845,2845,2845,0
20240902,193700,6289892785,2845,2845,2845,2845,0
20240902,193600,6289892785,2845,2845,2845,2845,0
20240902,193500,6289892785,2845,2845,2845,2845,0
20240902,193400,6289892785,2845,2845,2845,2845,0
20240902,193300,6289892785,2845,2845,2845,2845,0
20240902,193200,6289892785,2845,2845,2845,2845,0
20240902,193100,6289892785,2845,2845,2845,2845,0
20240902,193000,6289892785,2845,2845,2845,2845,0
20240902,192900,6289892785,2845,2845,2845,2845,0
20240902,192800,6289892785,2845,2845,2845,2845,52498
20240902,192700,6289892785,2845,2845,2845,2845,0
20240902,192600,6289892785,2845,2845,2845,2845,0
20240902,192500,6289892785,2845,2845,2845,2845,0
20240902,192400,6289892785,2845,2845,2845,2845,0
20240902,192300,6289892785,2845,2845,2845,2845,0
20240902,192200,6289892785,2845,2845,2845,2845,0
20240902,192100,6289892785,2845,2845,2845,2845,0
20240902,192000,6289892785,2845,2845,2845,2845,0
20240902,191900,6289892785,2845,2845,2845,2845,0
20240902,191800,6289892785,2845,2845,2845,2845,0
20240902,191700,6289892785,2845,2845,2845,2845,0
20240902,191600,6289892785,2845,2845,2845,2845,0
20240902,191500,6289892785,2845,2845,2845,2845,0
20240902,191400,6289892785,2845,2845,2845,2845,0
20240902,191300,6289892785,2845,2845,2845,2845,0
20240902,191200,6289892785,2845,2845,2845,2845,0
20240902,191100,6289892785,2845,2845,2845,2845,0
20240902,191000,6289892785,2845,2845,2845,2845,0
20240902,190900,6289892785,2845,2845,2845,2845,0
20240902,190800,6289892785,2845,2845,2845,2845,0
20240902,190700,6289892785,2845,2845,2845,2845,0
20240902,190600,6289892785,2845,2845,2845,2845,0
20240902,190500,6289892785,2845,2845,2845,2845,0
20240902,190400,6289892785,2845,2845,2845,2845,0
20240902,190300,6289892785,2845,2845,2845,2845,0
20240902,190200,6289892785,2845,2845,2845,2845,0
20240902,190100,6289892785,2845,2845,2845,2845,0
20240902,190000,6289892785,2845,2845,2845,2845,0
20240902,185900,6289892785,2845,2845,2845,2845,0
20240902,185800,6289892785,2845,2845,2845,2845,52498
20240902,185700,6289892785,2845,2845,2845,2845,0
20240902,185600,6289892785,2845,2845,2845,2845,0
20240902,185500,6289892785,2845,2845,2845,2845,0
20240902,185400,6289892785,2845,2845,2845,2845,0
20240902,185300,6289892785,2845,2845,2845,2845,0
20240902,185200,6289892785,2845,2845,2845,2845,0
20240902,185100,6289892785,2845,2845,2845,2845,0
20240902,185000,6289892785,2845,2845,2845,2845,0
20240902,184900,6289892785,2845,2845,2845,2845,0
20240902,184800,6289892785,2845,2845,2845,2845,0
20240902,184700,6289892785,2845,2845,2845,2845,0
20240902,184600,6289892785,2845,2845,2845,2845,0
20240902,184500,6289892785,2845,2845,2845,2845,0
20240902,184400,6289892785,2845,2845,2845,2845,0
20240902,184300,6289892785,2845,2845,2845,2845,0
20240902,184200,6289892785,2845,2845,2845,2845,0
20240902,184100,6289892785,2845,2845,2845,2845,0
20240902,184000,6289892785,2845,2845,2845,2845,0
20240902,183900,6289892785,2845,2845,2845,2845,0
20240902,183800,6289892785,2845,2845,2845,2845,0
20240902,183700,6289892785,2845,2845,2845,2845,0
20240902,183600,6289892785,2845,2845,2845,2845,0
20240902,183500,6289892785,2845,2845,2845,2845,0
20240902,183400,6289892785,2845,2845,2845,2845,0
20240902,183300,6289892785,2845,2845,2845,2845,0
20240902,183200,6289892785,2845,2845,2845,2845,0
20240902,183100,6289892785,2845,2845,2845,2845,0
20240902,183000,6289892785,2845,2845,2845,2845,0
20240902,182900,6289892785,2845,2845,2845,2845,0
20240902,182800,6289892785,2845,2845,2845,2845,52498
20240902,182700,6289892785,2845,2845,2845,2845,0
20240902,182600,6289892785,2845,2845,2845,2845,0
20240902,182500,6289892785,2845,2845,2845,2845,0
20240902,182400,6289892785,2845,2845,2845,2845,0
20240902,182300,6289892785,2845,2845,2845,2845,0
20240902,182200,6289892785,2845,2845,2845,2845,0
20240902,182100,6289892785,2845,2845,2845,2845,0
20240902,182000,6289892785,2845,2845,2845,2845,0
20240902,181900,6289892785,2845,2845,2845,2845,0
20240902,181800,6289892785,2845,2845,2845,2845,0
20240902,181700,6289892785,2845,2845,2845,2845,0
20240902,181600,6289892785,2845,2845,2845,2845,0
20240902,181500,6289892785,2845,2845,2845,2845,0
20240902,181400,6289892785,2845,2845,2845,2845,0
20240902,181300,6289892785,2845,2845,2845,2845,0
20240902,181200,6289892785,2845,2845,2845,2845,0
20240902,181100,6289892785,2845,2845,2845,2845,0
20240902,181000,6289892785,2845,2845,2845,2845,0
20240902,180900,6289892785,2845,2845,2845,2845,0
20240902,180800,6289892785,2845,2845,2845,2845,0
20240902,180700,6289892785,2845,2845,2845,2845,0
20240902,180600,6289892785,2845,2845,2845,2845,0
20240902,180500,6289892785,2845,2845,2845,2845,0
20240902,180400,6289892785,2845,2845,2845,2845,0
20240902,180300,6289892785,2845,2845,2845,2845,0
20240902,180200,6289892785,2845,2845,2845,2845,0
20240902,180100,6289892785,2845,2845,2845,2845,0
20240902,180000,6289892785,2845,2845,2845,2845,0
20240902,175900,6289892785,2845,2845,2845,2845,0
20240902,175800,6289892785,2845,2845,2845,2845,52498
20240902,175700,6289892785,2845,2845,2845,2845,0
20240902,175600,6289892785,2845,2845,2845,2845,0
20240902,175500,6289892785,2845,2845,2845,2845,0
20240902,175400,6289892785,2845,2845,2845,2845,0
20240902,175300,6289892785,2845,2845,2845,2845,0
20240902,175200,6289892785,2845,2845,2845,2845,0
20240902,175100,6289892785,2845,2845,2845,2845,0
20240902,175000,6289892785,2845,2845,2845,2845,0
20240902,174900,6289892785,2845,2845,2845,2845,0
20240902,174800,6289892785,2845,2845,2845,2845,0
20240902,174700,6289892785,2845,2845,2845,2845,0
20240902,174600,6289892785,2845,2845,2845,2845,0
20240902,174500,6289892785,2845,2845,2845,2845,0
20240902,174400,6289892785,2845,2845,2845,2845,0
20240902,174300,6289892785,2845,2845,2845,2845,0
20240902,174200,6289892785,2845,2845,2845,2845,0
20240902,174100,6289892785,2845,2845,2845,2845,0
20240902,174000,6289892785,2845,2845,2845,2845,0
20240902,173900,6289892785,2845,2845,2845,2845,0
20240902,173800,6289892785,2845,2845,2845,2845,0
20240902,173700,6289892785,2845,2845,2845,2845,0
20240902,173600,6289892785,2845,2845,2845,2845,0
20240902,173500,6289892785,2845,2845,2845,2845,0
20240902,173400,6289892785,2845,2845,2845,2845,0
20240902,173300,6289892785,2845,2845,2845,2845,0
20240902,173200,6289892785,2845,2845,2845,2845,0
20240902,173100,6289892785,2845,2845,2845,2845,0
20240902,173000,6289892785,2845,2845,2845,2845,0
20240902,172900,6289892785,2845,2845,2845,2845,0
20240902,172800,6289892785,2845,2845,2845,2845,52498
20240902,172700,6289892785,2845,2845,2845,2845,0
20240902,172600,6289892785,2845,2845,2845,2845,0
20240902,172500,6289892785,2845,2845,2845,2845,0
20240902,172400,6289892785,2845,2845,2845,2845,0
20240902,172300,6289892785,2845,2845,2845,2845,0
20240902,172200,6289892785,2845,2845,2845,2845,0
20240902,172100,6289892785,2845,2845,2845,2845,0
20240902,172000,6289892785,2845,2845,2845,2845,0
20240902,171900,6289892785,2845,2845,2845,2845,0
20240902,171800,6289892785,2845,2845,2845,2845,0
20240902,171700,6289892785,2845,2845,2845,2845,0
20240902,171600,6289892785,2845,2845,2845,2845,0
20240902,171500,6289892785,2845,2845,2845,2845,0
20240902,171400,6289892785,2845,2845,2845,2845,0
20240902,171300,6289892785,2845,2845,2845,2845,0
20240902,171200,6289892785,2845,2845,2845,2845,0
20240902,171100,6289892785,2845,2845,2845,2845,0
20240902,171000,6289892785,2845,2845,2845,2845,0
20240902,170900,6289892785,2845,2845,2845,2845,0
20240902,170800,6289892785,2845,2845,2845,2845,0
20240902,170700,6289892785,2845,2845,2845,2845,0
20240902,170600,6289892785,2845,2845,2845,2845,0
20240902,170500,6289892785,2845,2845,2845,2845,0
20240902,170400,6289892785,2845,2845,2845,2845,0
20240902,170300,6289892785,2845,2845,2845,2845,0
20240902,170200,6289892785,2845,2845,2845,2845,0
20240902,170100,6289892785,2845,2845,2845,2845,0
20240902,170000,6289892785,2845,2845,2845,2845,0
20240902,165900,6289892785,2845,2845,2845,2845,0
20240902,165800,6289892785,2845,2845,2845,2845,52498
20240902,165700,6289892785,2845,2845,2845,2845,0
20240902,165600,6289892785,2845,2845,2845,2845,0
20240902,165500,6289892785,2845,2845,2845,2845,0
20240902,165400,6289892785,2845,2845,2845,2845,0
20240902,165300,6289892785,2845,2845,2845,2845,0
20240902,165200,6289892785,2845,2845,2845,2845,0
20240902,165100,6289892785,2845,2845,2845,2845,0
20240902,165000,6289892785,2845,2845,2845,2845,0
20240902,164900,6289892785,2845,2845,2845,2845,0
20240902,164800,6289892785,2845,2845,2845,2845,0
20240902,164700,6289892785,2845,2845,2845,2845,0
20240902,164600,6289892785,2845,2845,2845,2845,0
20240902,164500,6289892785,2845,2845,2845,2845,0
20240902,164400,6289892785,2845,2845,2845,2845,0
20240902,164300,6289892785,2845,2845,2845,2845,0
20240902,164200,6289892785,2845,2845,2845,2845,0
20240902,164100,6289892785,2845,2845,2845,2845,0
20240902,164000,6289892785,2845,2845,2845,2845,0
20240902,163900,6289892785,2845,2845,2845,2845,0
20240902,163800,6289892785,2845,2845,2845,2845,0
20240902,163700,6289892785,2845,2845,2845,2845,0
20240902,163600,6289892785,2845,2845,2845,2845,0
20240902,163500,6289892785,2845,2845,2845,2845,0
20240902,163400,6289892785,2845,2845,2845,2845,0
20240902,163300,6289892785,2845,2845,2845,2845,0
20240902,163200,6289892785,2845,2845,2845,2845,0
20240902,163100,6289892785,2845,2845,2845,2845,0
20240902,163000,6289892785,2845,2845,2845,2845,0
20240902,162900,6289892785,2845,2845,2845,2845,0
20240902,162800,6289892785,2845,2845,2845,2845,52498
20240902,162700,6289892785,2845,2845,2845,2845,0
20240902,162600,6289892785,2845,2845,2845,2845,0
20240902,162500,6289892785,2845,2845,2845,2845,0
20240902,162400,6289892785,2845,2845,2845,2845,0
20240902,162300,6289892785,2845,2845,2845,2845,0
20240902,162200,6289892785,2845,2845,2845,2845,0
20240902,162100,6289892785,2845,2845,2845,2845,0
20240902,162000,6289892785,2845,2845,2845,2845,0
20240902,161900,6289892785,2845,2845,2845,2845,0
20240902,161800,6289892785,2845,2845,2845,2845,0
20240902,161700,6289892785,2845,2845,2845,2845,0
20240902,161600,6289892785,2845,2845,2845,2845,0
20240902,161500,6289892785,2845,2845,2845,2845,0
20240902,161400,6289892785,2845,2845,2845,2845,0
20240902,161300,6289892785,2845,2845,2845,2845,0
20240902,161200,6289892785,2845,2845,2845,2845,0
20240902,161100,6289892785,2845,2845,2845,2845,0
20240902,161000,6289892785,2845,2845,2845,2845,0
20240902,160900,6289892785,2845,2845,2845,2845,0
20240902,160800,6289892785,2845,2845,2845,2845,0
20240902,160700,6289892785,2845,2845,2845,2845,0
20240902,160600,6289892785,2845,2845,2845,2845,0
20240902,160500,6289892785,2845,2845,2845,2845,0
20240902,160400,6289892785,2845,2845,2845,2845,0
20240902,160300,6289892785,2845,2845,2845,2845,0
20240902,160200,6289892785,2845,2845,2845,2845,0
20240902,160100,6289892785,2845,2845,2845,2845,0
20240902,160000,6289892785,2845,2845,2845,2845,0
20240902,155900,6289892785,2845,2845,2845,2845,0
20240902,155800,6289892785,2845,2845,2845,2845,52498
20240902,155700,6289892785,2845,2845,2845,2845,0
20240902,155600,6289892785,2845,2845,2845,2845,0
20240902,155500,6289892785,2845,2845,2845,2845,0
20240902,155400,6289892785,2845,2845,2845,2845,0
20240902,155300,6289892785,2845,2845,2845,2845,0
20240902,155200,6289892785,2845,2845,2845,2845,0
20240902,155100,6289892785,2845,2845,2845,2845,0
20240902,155000,6289892785,2845,2845,2845,2845,0
20240902,154900,6289892785,2845,2845,2845,2845,0
20240902,154800,6289892785,2845,2845,2845,2845,0
20240902,154700,6289892785,2845,2845,2845,2845,0
20240902,154600,6289892785,2845,2845,2845,2845,0
20240902,154500,6289892785,2845,2845,2845,2845,0
20240902,154400,6289892785,2845,2845,2845,2845,0
20240902,154300,6289892785,2845,2845,2845,2845,0
20240902,154200,6289892785,2845,2845,2845,2845,0
20240902,154100,6289892785,2845,2845,2845,2845,0
20240902,154000,6289892785,2845,2845,2845,2845,0
20240902,153900,6289892785,2845,2845,2845,2845,0
20240902,153800,6289892785,2845,2845,2845,2845,0
20240902,153700,6289892785,2845,2845,2845,2845,0
20240902,153600,6289892785,2845,2845,2845,2845,0
20240902,153500,6289892785,2845,2845,2845,2845,0
20240902,153400,6289892785,2845,2845,2845,2845,0
20240902,153300,6289892785,2845,2845,2845,2845,0
20240902,153200,6289892785,2845,2845,2845,2845,0
20240902,153100,6289892785,2845,2845,2845,2845,0
20240902,153000,6289892785,2845,2845,2845,2845,52498
20240902,152900,6140535975,2860,2860,2860,2860,0
20240902,152800,6140535975,2860,2860,2860,2860,0
20240902,152700,6140535975,2860,2860,2860,2860,0
20240902,152600,6140535975,2860,2860,2860,2860,0
20240902,152500,6140535975,2860,2860,2860,2860,0
20240902,152400,6140535975,2860,2860,2860,2860,0
20240902,152300,6140535975,2860,2860,2860,2860,0
20240902,152200,6140535975,2860,2860,2860,2860,0
20240902,152100,6140535975,2860,2860,2860,2860,0
20240902,152000,6140535975,2860,2860,2860,2860,0
20240902,151900,6140535975,2860,2855,2860,2855,2581
20240902,151800,6133161825,2855,2855,2855,2855,1067
20240902,151700,6130115540,2855,2860,2860,2855,17016
20240902,151600,6081534360,2860,2860,2860,2860,187
20240902,151500,6080999540,2855,2860,2860,2855,181
20240902,151400,6080482250,2860,2860,2860,2860,2791
20240902,151300,6072499990,2860,2855,2860,2855,2023
20240902,151200,6066724310,2865,2860,2865,2850,21995
20240902,151100,6003925665,2860,2860,2865,2860,1045
20240902,151000,6000936405,2865,2865,2865,2865,1047
20240902,150900,5997936750,2865,2865,2865,2865,1
20240902,150800,5997933885,2860,2855,2865,2855,19862
20240902,150700,5941215795,2860,2855,2860,2855,512
20240902,150600,5939753980,2855,2855,2855,2855,496
20240902,150500,5938337900,2855,2850,2855,2850,1186
20240902,150400,5934952915,2855,2855,2855,2855,385
20240902,150300,5933853740,2855,2855,2855,2855,905
20240902,150200,5931269965,2855,2860,2860,2855,13250
20240902,150100,5893420565,2865,2865,2865,2865,118
20240902,150000,5893082495,2865,2865,2865,2860,12311
20240902,145900,5857818485,2865,2870,2870,2865,1426
20240902,145800,5853730495,2870,2860,2870,2860,807
20240902,145700,5851421375,2860,2860,2860,2860,5177
20240902,145600,5836615155,2870,2865,2870,2860,5857
20240902,145500,5819835425,2870,2860,2870,2860,2162
20240902,145400,5813651985,2870,2860,2870,2860,4794
20240902,145300,5799941135,2870,2865,2870,2860,3710
20240902,145200,5789315245,2865,2865,2870,2865,1711
20240902,145100,5784413225,2870,2865,2875,2865,7011
20240902,145000,5764317050,2875,2865,2875,2865,1150
20240902,144900,5761021350,2875,2870,2875,2870,4256
20240902,144800,5748806625,2875,2870,2880,2870,931
20240902,144700,5746134180,2875,2875,2875,2870,944
20240902,144600,5743423820,2870,2870,2870,2870,7
20240902,144500,5743403730,2870,2875,2880,2870,912
20240902,144400,5740785910,2880,2875,2880,2875,689
20240902,144300,5738804770,2880,2880,2880,2880,5
20240902,144200,5738790370,2875,2880,2880,2875,1001
20240902,144100,5735912490,2870,2880,2880,2870,900
20240902,144000,5733322490,2880,2870,2880,2865,23034
20240902,143900,5667004925,2870,2870,2875,2870,1950
20240902,143800,5661408420,2870,2870,2870,2865,1504
20240902,143700,5657094420,2870,2870,2870,2870,2040
20240902,143600,5651239620,2865,2865,2865,2865,1454
20240902,143500,5647073910,2865,2865,2865,2865,10
20240902,143400,5647045260,2865,2860,2865,2860,501
20240902,143300,5645612395,2860,2855,2860,2855,5497
20240902,143200,5629913600,2860,2860,2860,2860,152
20240902,143100,5629478880,2860,2855,2860,2855,6834
20240902,143000,5609967805,2855,2860,2860,2855,5469
20240902,142900,5594330140,2860,2860,2860,2855,1345
20240902,142800,5590483790,2865,2865,2865,2865,515
20240902,142700,5589008315,2865,2865,2865,2860,57
20240902,142600,5588845165,2860,2860,2865,2860,1988
20240902,142500,5583159435,2855,2860,2860,2855,352
20240902,142400,5582154215,2860,2860,2860,2860,150
20240902,142300,5581725215,2860,2860,2860,2860,66
20240902,142200,5581536455,2860,2860,2860,2860,377
20240902,142100,5580458235,2860,2860,2860,2855,4589
20240902,142000,5567353695,2850,2860,2860,2850,785
20240902,141900,5565115995,2860,2860,2860,2860,865
20240902,141800,5562642095,2865,2860,2865,2860,1066
20240902,141700,5559593005,2865,2865,2865,2865,1506
20240902,141600,5555278315,2870,2870,2870,2870,70
20240902,141500,5555077415,2870,2875,2875,2870,715
20240902,141400,5553025290,2875,2870,2875,2870,1466
20240902,141300,5548814995,2870,2865,2870,2865,590
20240902,141200,5547124620,2865,2860,2865,2860,563
20240902,141100,5545514435,2860,2845,2860,2845,5719
20240902,141000,5529215410,2845,2855,2855,2845,2437
20240902,140900,5522266500,2855,2845,2855,2845,4712
20240902,140800,5508830290,2850,2845,2850,2845,1675
20240902,140700,5504061275,2845,2850,2850,2845,17461
20240902,140600,5454328840,2850,2855,2855,2850,6032
20240902,140500,5437125175,2855,2850,2860,2850,3083
20240902,140400,5428330560,2855,2855,2865,2850,1957
20240902,140300,5422742575,2855,2855,2865,2855,7740
20240902,140200,5400643955,2860,2860,2865,2860,2731
20240902,140100,5392832955,2860,2865,2865,2860,2955
20240902,140000,5384381580,2865,2865,2865,2860,2550
20240902,135900,5377082490,2865,2855,2865,2855,3217
20240902,135800,5367866495,2860,2860,2860,2855,6684
20240902,135700,5348755635,2855,2850,2860,2850,2039
20240902,135600,5342937275,2850,2850,2865,2850,3829
20240902,135500,5332006445,2860,2855,2860,2850,2638
20240902,135400,5324484205,2855,2850,2855,2850,7051
20240902,135300,5304358620,2860,2855,2865,2850,3430
20240902,135200,5294567430,2855,2865,2865,2855,3559
20240902,135100,5284392660,2865,2870,2875,2865,16671
20240902,135000,5236614820,2870,2875,2880,2870,6966
20240902,134900,5216585655,2875,2870,2880,2870,7158
20240902,134800,5196006690,2865,2860,2870,2860,3651
20240902,134700,5185542885,2860,2855,2870,2855,7276
20240902,134600,5164734225,2855,2850,2860,2850,3995
20240902,134500,5153327090,2850,2845,2855,2840,5570
20240902,134400,5137460845,2840,2850,2850,2840,2150
20240902,134300,5131345930,2845,2845,2855,2840,2867
20240902,134200,5123193405,2845,2840,2850,2835,2719
20240902,134100,5115467885,2845,2850,2850,2840,2781
20240902,134000,5107555065,2845,2845,2875,2845,10198
20240902,133900,5078405960,2845,2835,2845,2830,3128
20240902,133800,5069540140,2835,2825,2840,2825,4048
20240902,133700,5058079495,2825,2835,2840,2825,12483
20240902,133600,5022741560,2835,2840,2840,2835,2443
20240902,133500,5015810505,2845,2840,2850,2835,1482
20240902,133400,5011602455,2850,2840,2850,2835,6750
20240902,133300,4992393185,2835,2840,2845,2835,5908
20240902,133200,4975610680,2840,2850,2850,2835,2431
20240902,133100,4968705260,2845,2840,2850,2835,4143
20240902,133000,4956939895,2840,2840,2840,2835,2067
20240902,132900,4951076110,2840,2825,2850,2825,17632
20240902,132800,4901052430,2830,2830,2835,2820,11787
20240902,132700,4867723260,2830,2855,2855,2830,32955
20240902,132600,4774110390,2855,2855,2860,2850,6416
20240902,132500,4755793915,2855,2855,2885,2855,2992
20240902,132400,4747228830,2855,2840,2875,2840,10345
20240902,132300,4717780225,2835,2855,2855,2835,68671
20240902,132200,4522039390,2860,2865,2865,2860,26750
20240902,132100,4445512935,2865,2870,2870,2860,3825
20240902,132000,4434549030,2870,2870,2880,2865,16132
20240902,131900,4388267865,2870,2865,2875,2860,9598
20240902,131800,4360730630,2865,2860,2865,2860,8269
20240902,131700,4337055015,2865,2870,2875,2860,9972
20240902,131600,4308483610,2870,2880,2885,2865,35443
20240902,131500,4206686675,2890,2885,2890,2880,6948
20240902,131400,4186648745,2885,2890,2890,2885,1845
20240902,131300,4181324190,2890,2890,2900,2890,6916
20240902,131200,4161293150,2890,2905,2905,2890,20836
20240902,131100,4100892230,2910,2905,2910,2905,6942
20240902,131000,4080698840,2905,2910,2910,2905,922
20240902,130900,4078020330,2910,2915,2915,2910,30828
20240902,130800,3988305290,2920,2920,2920,2915,10129
20240902,130700,3958778610,2920,2920,2920,2920,348
20240902,130600,3957762450,2920,2915,2920,2915,232
20240902,130500,3957085495,2915,2915,2915,2915,295
20240902,130400,3956225570,2920,2920,2925,2920,3141
20240902,130300,3947053825,2920,2920,2920,2920,10708
20240902,130200,3915786465,2925,2930,2930,2925,521
20240902,130100,3914260035,2925,2925,2925,2925,14651
20240902,130000,3871405860,2925,2925,2925,2925,294
20240902,125900,3870545910,2930,2930,2930,2925,1574
20240902,125800,3865934630,2930,2925,2930,2925,110
20240902,125700,3865612380,2930,2925,2930,2925,1766
20240902,125600,3860438025,2925,2935,2935,2925,20059
20240902,125500,3801665255,2935,2935,2935,2935,100
20240902,125400,3801371755,2935,2935,2935,2935,83
20240902,125300,3801128150,2935,2930,2935,2930,1002
20240902,125200,3798187285,2930,2930,2930,2930,35689
20240902,125100,3693618515,2930,2930,2935,2930,2588
20240902,125000,3686034515,2930,2935,2935,2930,1912
20240902,124900,3680422860,2935,2935,2935,2935,32
20240902,124800,3680328940,2935,2935,2935,2935,43
20240902,124700,3680202735,2935,2935,2935,2935,532
20240902,124600,3678641315,2935,2930,2935,2930,1697
20240902,124500,3673662260,2930,2930,2935,2930,53
20240902,124400,3673506805,2935,2930,2935,2930,53
20240902,124300,3673351305,2935,2935,2935,2930,171
20240902,124200,3672849925,2935,2935,2935,2935,11454
20240902,124100,3639232435,2935,2940,2940,2935,532
20240902,124000,3637670855,2940,2940,2940,2935,78
20240902,123900,3637441540,2940,2940,2940,2940,34
20240902,123800,3637341580,2940,2935,2940,2935,5589
20240902,123700,3620937705,2930,2935,2935,2930,653
20240902,123600,3619024150,2935,2935,2935,2930,887
20240902,123500,3616420905,2935,2935,2935,2935,33
20240902,123400,3616324050,2935,2935,2935,2935,5312
20240902,123300,3600733330,2940,2940,2940,2940,117
20240902,123200,3600389350,2940,2940,2940,2940,9055
20240902,123100,3573767650,2940,2935,2940,2935,237
20240902,123000,3573071890,2935,2940,2940,2935,5745
20240902,122900,3556206590,2940,2935,2940,2935,8384
20240902,122800,3531597885,2935,2935,2935,2930,6362
20240902,122700,3512925465,2935,2935,2935,2935,34
20240902,122600,3512825675,2935,2930,2935,2930,3096
20240902,122500,3503739070,2930,2930,2935,2930,8023
20240902,122400,3480231515,2930,2930,2930,2930,154
20240902,122300,3479780295,2935,2930,2935,2930,619
20240902,122200,3477966430,2930,2930,2930,2930,2463
20240902,122100,3470749840,2930,2930,2930,2930,89
20240902,122000,3470489070,2930,2930,2930,2925,170
20240902,121900,3469991495,2930,2925,2930,2925,2271
20240902,121800,3463337785,2925,2925,2930,2925,66
20240902,121700,3463144570,2930,2930,2930,2925,387
20240902,121600,3462012385,2930,2930,2930,2925,308
20240902,121500,3461111155,2930,2935,2935,2930,17328
20240902,121400,3410339950,2935,2935,2935,2935,32
20240902,121300,3410246030,2930,2925,2930,2925,5704
20240902,121200,3393544170,2925,2920,2925,2920,2654
20240902,121100,3385794320,2920,2920,2925,2920,278
20240902,121000,3384982400,2925,2925,2925,2925,288
20240902,120900,3384140000,2920,2925,2925,2920,1867
20240902,120800,3378688195,2925,2925,2925,2925,47
20240902,120700,3378550720,2925,2925,2930,2925,426
20240902,120600,3377304505,2925,2925,2925,2925,66
20240902,120500,3377111455,2925,2925,2925,2925,152
20240902,120400,3376666855,2925,2925,2925,2925,33
20240902,120300,3376570330,2925,2925,2925,2920,104
20240902,120200,3376266135,2925,2920,2925,2920,340
20240902,120100,3375273150,2925,2925,2925,2925,36
20240902,120000,3375167850,2925,2930,2930,2920,1409
20240902,115900,3371048390,2925,2930,2930,2925,773
20240902,115800,3368786375,2925,2925,2925,2925,3687
20240902,115700,3358001900,2925,2925,2925,2920,3695
20240902,115600,3347194050,2925,2925,2925,2920,2579
20240902,115500,3339650870,2925,2920,2925,2920,669
20240902,115400,3337695610,2920,2925,2925,2920,1665
20240902,115300,3332832810,2925,2925,2925,2920,565
20240902,115200,3331180340,2920,2920,2925,2920,584
20240902,115100,3329474895,2920,2925,2925,2920,300
20240902,115000,3328597895,2925,2925,2925,2920,529
20240902,114900,3327050675,2920,2925,2925,2920,2033
20240902,114800,3321114150,2925,2925,2925,2925,545
20240902,114700,3319520025,2925,2925,2925,2925,201
20240902,114600,3318932100,2925,2925,2925,2925,1353
20240902,114500,3314974575,2925,2925,2925,2925,199
20240902,114400,3314392500,2925,2925,2925,2925,209
20240902,114300,3313781175,2925,2925,2925,2920,369
20240902,114200,3312701950,2915,2925,2925,2915,2901
20240902,114100,3304230075,2925,2925,2925,2925,335
20240902,114000,3303250200,2920,2920,2920,2920,1439
20240902,113900,3299048320,2920,2920,2925,2920,4377
20240902,113800,3286265935,2920,2920,2925,2915,4177
20240902,113700,3274068115,2920,2925,2925,2910,454
20240902,113600,3272744210,2925,2915,2925,2915,1631
20240902,113500,3267989545,2915,2920,2920,2915,10506
20240902,113400,3237339395,2920,2920,2920,2920,330
20240902,113300,3236375795,2920,2925,2925,2920,1228
20240902,113200,3232789870,2920,2925,2925,2920,415
20240902,113100,3231576490,2925,2925,2925,2925,199
20240902,113000,3230994415,2925,2920,2925,2920,420
20240902,112900,3229767850,2915,2915,2920,2915,2360
20240902,112800,3222886830,2915,2915,2920,2915,2268
20240902,112700,3216274610,2920,2920,2920,2920,5424
20240902,112600,3200436530,2920,2925,2925,2920,4127
20240902,112500,3188384365,2925,2925,2925,2925,521
20240902,112400,3186860440,2925,2925,2925,2925,5230
20240902,112300,3171562690,2930,2930,2930,2925,751
20240902,112200,3169363285,2925,2925,2930,2925,4130
20240902,112100,3157282870,2925,2930,2930,2925,747
20240902,112000,3155095660,2930,2935,2935,2930,6499
20240902,111900,3136053420,2930,2930,2930,2930,2416
20240902,111800,3128974540,2925,2930,2930,2925,772
20240902,111700,3126713090,2930,2930,2930,2925,405
20240902,111600,3125526940,2930,2930,2935,2925,4547
20240902,111500,3112209395,2930,2930,2930,2925,16737
20240902,111400,3063171485,2935,2935,2935,2935,331
20240902,111300,3062200000,2935,2935,2935,2930,727
20240902,111200,3060068730,2935,2930,2935,2930,227
20240902,111100,3059402570,2935,2940,2940,2935,347
20240902,111000,3058383295,2940,2945,2945,2930,36741
20240902,110900,2950532970,2940,2945,2945,2940,1071
20240902,110800,2947383360,2945,2940,2945,2940,1378
20240902,110700,2943328055,2940,2935,2940,2935,5484
20240902,110600,2927205350,2940,2940,2940,2935,4771
20240902,110500,2913192135,2940,2935,2940,2935,2309
20240902,110400,2906412720,2940,2940,2940,2935,1757
20240902,110300,2901248710,2940,2935,2940,2935,2058
20240902,110200,2895205815,2935,2935,2935,2935,332
20240902,110100,2894231395,2935,2940,2940,2935,5175
20240902,110000,2879041525,2940,2940,2940,2935,1491
20240902,105900,2874663490,2935,2940,2940,2935,698
20240902,105800,2872613370,2945,2940,2945,2940,5566
20240902,105700,2856246025,2940,2935,2940,2935,2035
20240902,105600,2850272250,2940,2935,2940,2935,3844
20240902,105500,2838971920,2940,2930,2940,2930,6515
20240902,105400,2819855395,2930,2935,2935,2930,1582
20240902,105300,2815214970,2935,2940,2940,2935,4951
20240902,105200,2800681185,2935,2945,2945,2935,4126
20240902,105100,2788540305,2940,2945,2945,2940,1400
20240902,105000,2784418280,2945,2940,2945,2940,10404
20240902,104900,2753788745,2940,2930,2940,2930,14992
20240902,104800,2709731570,2930,2930,2930,2930,4287
20240902,104700,2697170660,2930,2930,2930,2930,10234
20240902,104600,2667185040,2930,2925,2930,2925,1524
20240902,104500,2662719785,2925,2925,2930,2920,8638
20240902,104400,2637453570,2925,2925,2925,2925,335
20240902,104300,2636473695,2925,2925,2925,2920,389
20240902,104200,2635336405,2925,2925,2925,2920,682
20240902,104100,2633341580,2925,2920,2925,2920,700
20240902,104000,2631294330,2925,2925,2925,2925,531
20240902,103900,2629741155,2925,2920,2925,2920,1778
20240902,103800,2624548680,2920,2915,2920,2915,365
20240902,103700,2623483310,2915,2910,2915,2910,5889
20240902,103600,2606341530,2910,2905,2910,2900,2788
20240902,103500,2598241490,2905,2900,2905,2900,329
20240902,103400,2597285760,2900,2905,2905,2895,8351
20240902,103300,2573069630,2905,2905,2905,2905,1424
20240902,103200,2568932910,2900,2905,2905,2900,271
20240902,103100,2568145665,2900,2905,2905,2900,475
20240902,103000,2566766340,2905,2910,2910,2905,434
20240902,102900,2565504345,2910,2910,2910,2910,198
20240902,102800,2564928165,2910,2900,2910,2900,430
20240902,102700,2563678420,2900,2905,2905,2895,2169
20240902,102600,2557393025,2910,2915,2915,2910,506
20240902,102500,2555919860,2915,2910,2915,2895,4053
20240902,102400,2544170570,2915,2915,2915,2915,937
20240902,102300,2541439215,2920,2910,2920,2910,2432
20240902,102200,2534359470,2905,2910,2910,2905,494
20240902,102100,2532923330,2905,2910,2910,2905,354
20240902,102000,2531893360,2905,2910,2910,2905,2302
20240902,101900,2525204890,2910,2900,2910,2900,13430
20240902,101800,2486251660,2900,2900,2900,2895,7538
20240902,101700,2464393150,2895,2905,2910,2895,4248
20240902,101600,2452064995,2910,2910,2920,2900,11092
20240902,101500,2419880895,2910,2915,2920,2910,9784
20240902,101400,2391391485,2920,2920,2920,2915,587
20240902,101300,2389677945,2920,2920,2920,2915,1179
20240902,101200,2386240335,2915,2915,2920,2915,475
20240902,101100,2384854020,2920,2920,2920,2920,3710
20240902,101000,2374020820,2920,2925,2925,2920,2866
20240902,100900,2365649765,2920,2920,2925,2920,759
20240902,100800,2363433070,2920,2915,2925,2915,5473
20240902,100700,2347452220,2925,2925,2925,2915,623
20240902,100600,2345632315,2920,2925,2930,2920,8073
20240902,100500,2322057935,2925,2925,2930,2925,5937
20240902,100400,2304689700,2930,2930,2930,2925,771
20240902,100300,2302431545,2930,2935,2935,2930,3157
20240902,100200,2293180280,2930,2940,2940,2930,7546
20240902,100100,2271029065,2940,2940,2940,2935,1324
20240902,100000,2267137515,2940,2940,2945,2935,11381
20240902,095900,2233675190,2930,2935,2940,2930,13833
20240902,095800,2193023050,2935,2930,2935,2930,1090
20240902,095700,2189828140,2930,2925,2930,2920,1077
20240902,095600,2186678910,2925,2935,2935,2925,3619
20240902,095500,2176087505,2935,2935,2940,2925,909
20240902,095400,2173421630,2940,2930,2940,2930,2322
20240902,095300,2166608505,2930,2930,2930,2925,1122
20240902,095200,2163324730,2930,2930,2930,2920,10093
20240902,095100,2133804140,2930,2930,2930,2925,5066
20240902,095000,2118983090,2930,2935,2935,2925,2222
20240902,094900,2112473170,2935,2930,2940,2930,2693
20240902,094800,2104567490,2925,2920,2930,2920,2872
20240902,094700,2096164260,2920,2925,2935,2920,38296
20240902,094600,1984144330,2925,2935,2935,2925,593
20240902,094500,1982406040,2935,2940,2940,2935,8015
20240902,094400,1958880190,2940,2930,2940,2930,934
20240902,094300,1956135805,2935,2935,2940,2930,1372
20240902,094200,1952107615,2935,2935,2940,2930,1140
20240902,094100,1948762475,2940,2940,2940,2935,2068
20240902,094000,1942683475,2940,2950,2950,2940,4476
20240902,093900,1929497875,2950,2945,2955,2945,28551
20240902,093800,1845289765,2945,2945,2945,2935,9592
20240902,093700,1817080130,2945,2940,2945,2940,9889
20240902,093600,1787974380,2940,2925,2940,2925,26243
20240902,093500,1711068660,2925,2915,2925,2915,19922
20240902,093400,1652910345,2915,2915,2915,2910,1205
20240902,093300,1649399490,2915,2910,2915,2910,388
20240902,093200,1648269110,2905,2915,2915,2905,12195
20240902,093100,1612733840,2915,2900,2915,2900,16994
20240902,093000,1563331000,2900,2900,2905,2900,3959
20240902,092900,1551849885,2900,2895,2905,2895,1995
20240902,092800,1546065245,2900,2910,2910,2895,5389
20240902,092700,1530433835,2910,2910,2910,2905,223
20240902,092600,1529785330,2910,2910,2910,2905,1236
20240902,092500,1526189095,2905,2905,2910,2900,7588
20240902,092400,1504130870,2900,2900,2905,2900,743
20240902,092300,1501974435,2900,2885,2900,2885,1411
20240902,092200,1497884455,2885,2900,2900,2875,12494
20240902,092100,1461878970,2895,2895,2900,2890,3935
20240902,092000,1450491390,2900,2900,2900,2895,3089
20240902,091900,1441546905,2895,2905,2905,2895,9476
20240902,091800,1414070915,2905,2905,2910,2905,540
20240902,091700,1412501410,2905,2905,2910,2905,3351
20240902,091600,1402763505,2915,2905,2915,2900,12916
20240902,091500,1365245710,2905,2905,2915,2905,7041
20240902,091400,1344777070,2920,2910,2920,2905,5853
20240902,091300,1327732580,2910,2905,2915,2905,1704
20240902,091200,1322777890,2910,2920,2920,2900,9256
20240902,091100,1295929095,2920,2915,2920,2875,28066
20240902,091000,1214437320,2910,2915,2915,2905,919
20240902,090900,1211762900,2910,2900,2910,2895,19424
20240902,090800,1155463765,2900,2900,2905,2900,3163
20240902,090700,1146290080,2905,2910,2915,2895,9064
20240902,090600,1120007835,2915,2920,2920,2905,3298
20240902,090500,1110390120,2920,2920,2925,2920,31349
20240902,090400,1018807115,2920,2895,2925,2895,6034
20240902,090300,1001188370,2915,2905,2920,2875,46654
20240902,090200,866082960,2905,2910,2920,2900,15117
20240902,090100,822185300,2920,2945,2955,2910,119317
20240902,090000,471206600,2945,2945,2950,2940,159390