stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195800,5196860215,2860,2860,2860,2860,80691
20240904,195700,5196860215,2860,2860,2860,2860,0
20240904,195600,5196860215,2860,2860,2860,2860,0
20240904,195500,5196860215,2860,2860,2860,2860,0
20240904,195400,5196860215,2860,2860,2860,2860,0
20240904,195300,5196860215,2860,2860,2860,2860,0
20240904,195200,5196860215,2860,2860,2860,2860,0
20240904,195100,5196860215,2860,2860,2860,2860,0
20240904,195000,5196860215,2860,2860,2860,2860,0
20240904,194900,5196860215,2860,2860,2860,2860,0
20240904,194800,5196860215,2860,2860,2860,2860,0
20240904,194700,5196860215,2860,2860,2860,2860,0
20240904,194600,5196860215,2860,2860,2860,2860,0
20240904,194500,5196860215,2860,2860,2860,2860,0
20240904,194400,5196860215,2860,2860,2860,2860,0
20240904,194300,5196860215,2860,2860,2860,2860,0
20240904,194200,5196860215,2860,2860,2860,2860,0
20240904,194100,5196860215,2860,2860,2860,2860,0
20240904,194000,5196860215,2860,2860,2860,2860,0
20240904,193900,5196860215,2860,2860,2860,2860,0
20240904,193800,5196860215,2860,2860,2860,2860,0
20240904,193700,5196860215,2860,2860,2860,2860,0
20240904,193600,5196860215,2860,2860,2860,2860,0
20240904,193500,5196860215,2860,2860,2860,2860,0
20240904,193400,5196860215,2860,2860,2860,2860,0
20240904,193300,5196860215,2860,2860,2860,2860,0
20240904,193200,5196860215,2860,2860,2860,2860,0
20240904,193100,5196860215,2860,2860,2860,2860,0
20240904,193000,5196860215,2860,2860,2860,2860,0
20240904,192900,5196860215,2860,2860,2860,2860,0
20240904,192800,5196860215,2860,2860,2860,2860,80691
20240904,192700,5196860215,2860,2860,2860,2860,0
20240904,192600,5196860215,2860,2860,2860,2860,0
20240904,192500,5196860215,2860,2860,2860,2860,0
20240904,192400,5196860215,2860,2860,2860,2860,0
20240904,192300,5196860215,2860,2860,2860,2860,0
20240904,192200,5196860215,2860,2860,2860,2860,0
20240904,192100,5196860215,2860,2860,2860,2860,0
20240904,192000,5196860215,2860,2860,2860,2860,0
20240904,191900,5196860215,2860,2860,2860,2860,0
20240904,191800,5196860215,2860,2860,2860,2860,0
20240904,191700,5196860215,2860,2860,2860,2860,0
20240904,191600,5196860215,2860,2860,2860,2860,0
20240904,191500,5196860215,2860,2860,2860,2860,0
20240904,191400,5196860215,2860,2860,2860,2860,0
20240904,191300,5196860215,2860,2860,2860,2860,0
20240904,191200,5196860215,2860,2860,2860,2860,0
20240904,191100,5196860215,2860,2860,2860,2860,0
20240904,191000,5196860215,2860,2860,2860,2860,0
20240904,190900,5196860215,2860,2860,2860,2860,0
20240904,190800,5196860215,2860,2860,2860,2860,0
20240904,190700,5196860215,2860,2860,2860,2860,0
20240904,190600,5196860215,2860,2860,2860,2860,0
20240904,190500,5196860215,2860,2860,2860,2860,0
20240904,190400,5196860215,2860,2860,2860,2860,0
20240904,190300,5196860215,2860,2860,2860,2860,0
20240904,190200,5196860215,2860,2860,2860,2860,0
20240904,190100,5196860215,2860,2860,2860,2860,0
20240904,190000,5196860215,2860,2860,2860,2860,0
20240904,185900,5196860215,2860,2860,2860,2860,0
20240904,185800,5196860215,2860,2860,2860,2860,80691
20240904,185700,5196860215,2860,2860,2860,2860,0
20240904,185600,5196860215,2860,2860,2860,2860,0
20240904,185500,5196860215,2860,2860,2860,2860,0
20240904,185400,5196860215,2860,2860,2860,2860,0
20240904,185300,5196860215,2860,2860,2860,2860,0
20240904,185200,5196860215,2860,2860,2860,2860,0
20240904,185100,5196860215,2860,2860,2860,2860,0
20240904,185000,5196860215,2860,2860,2860,2860,0
20240904,184900,5196860215,2860,2860,2860,2860,0
20240904,184800,5196860215,2860,2860,2860,2860,0
20240904,184700,5196860215,2860,2860,2860,2860,0
20240904,184600,5196860215,2860,2860,2860,2860,0
20240904,184500,5196860215,2860,2860,2860,2860,0
20240904,184400,5196860215,2860,2860,2860,2860,0
20240904,184300,5196860215,2860,2860,2860,2860,0
20240904,184200,5196860215,2860,2860,2860,2860,0
20240904,184100,5196860215,2860,2860,2860,2860,0
20240904,184000,5196860215,2860,2860,2860,2860,0
20240904,183900,5196860215,2860,2860,2860,2860,0
20240904,183800,5196860215,2860,2860,2860,2860,0
20240904,183700,5196860215,2860,2860,2860,2860,0
20240904,183600,5196860215,2860,2860,2860,2860,0
20240904,183500,5196860215,2860,2860,2860,2860,0
20240904,183400,5196860215,2860,2860,2860,2860,0
20240904,183300,5196860215,2860,2860,2860,2860,0
20240904,183200,5196860215,2860,2860,2860,2860,0
20240904,183100,5196860215,2860,2860,2860,2860,0
20240904,183000,5196860215,2860,2860,2860,2860,0
20240904,182900,5196860215,2860,2860,2860,2860,0
20240904,182800,5196860215,2860,2860,2860,2860,80691
20240904,182700,5196860215,2860,2860,2860,2860,0
20240904,182600,5196860215,2860,2860,2860,2860,0
20240904,182500,5196860215,2860,2860,2860,2860,0
20240904,182400,5196860215,2860,2860,2860,2860,0
20240904,182300,5196860215,2860,2860,2860,2860,0
20240904,182200,5196860215,2860,2860,2860,2860,0
20240904,182100,5196860215,2860,2860,2860,2860,0
20240904,182000,5196860215,2860,2860,2860,2860,0
20240904,181900,5196860215,2860,2860,2860,2860,0
20240904,181800,5196860215,2860,2860,2860,2860,0
20240904,181700,5196860215,2860,2860,2860,2860,0
20240904,181600,5196860215,2860,2860,2860,2860,0
20240904,181500,5196860215,2860,2860,2860,2860,0
20240904,181400,5196860215,2860,2860,2860,2860,0
20240904,181300,5196860215,2860,2860,2860,2860,0
20240904,181200,5196860215,2860,2860,2860,2860,0
20240904,181100,5196860215,2860,2860,2860,2860,0
20240904,181000,5196860215,2860,2860,2860,2860,0
20240904,180900,5196860215,2860,2860,2860,2860,0
20240904,180800,5196860215,2860,2860,2860,2860,0
20240904,180700,5196860215,2860,2860,2860,2860,0
20240904,180600,5196860215,2860,2860,2860,2860,0
20240904,180500,5196860215,2860,2860,2860,2860,0
20240904,180400,5196860215,2860,2860,2860,2860,0
20240904,180300,5196860215,2860,2860,2860,2860,0
20240904,180200,5196860215,2860,2860,2860,2860,0
20240904,180100,5196860215,2860,2860,2860,2860,0
20240904,180000,5196860215,2860,2860,2860,2860,0
20240904,175900,5196860215,2860,2860,2860,2860,0
20240904,175800,5196860215,2860,2860,2860,2860,80691
20240904,175700,5196860215,2860,2860,2860,2860,0
20240904,175600,5196860215,2860,2860,2860,2860,0
20240904,175500,5196860215,2860,2860,2860,2860,0
20240904,175400,5196860215,2860,2860,2860,2860,0
20240904,175300,5196860215,2860,2860,2860,2860,0
20240904,175200,5196860215,2860,2860,2860,2860,0
20240904,175100,5196860215,2860,2860,2860,2860,0
20240904,175000,5196860215,2860,2860,2860,2860,0
20240904,174900,5196860215,2860,2860,2860,2860,0
20240904,174800,5196860215,2860,2860,2860,2860,0
20240904,174700,5196860215,2860,2860,2860,2860,0
20240904,174600,5196860215,2860,2860,2860,2860,0
20240904,174500,5196860215,2860,2860,2860,2860,0
20240904,174400,5196860215,2860,2860,2860,2860,0
20240904,174300,5196860215,2860,2860,2860,2860,0
20240904,174200,5196860215,2860,2860,2860,2860,0
20240904,174100,5196860215,2860,2860,2860,2860,0
20240904,174000,5196860215,2860,2860,2860,2860,0
20240904,173900,5196860215,2860,2860,2860,2860,0
20240904,173800,5196860215,2860,2860,2860,2860,0
20240904,173700,5196860215,2860,2860,2860,2860,0
20240904,173600,5196860215,2860,2860,2860,2860,0
20240904,173500,5196860215,2860,2860,2860,2860,0
20240904,173400,5196860215,2860,2860,2860,2860,0
20240904,173300,5196860215,2860,2860,2860,2860,0
20240904,173200,5196860215,2860,2860,2860,2860,0
20240904,173100,5196860215,2860,2860,2860,2860,0
20240904,173000,5196860215,2860,2860,2860,2860,0
20240904,172900,5196860215,2860,2860,2860,2860,0
20240904,172800,5196860215,2860,2860,2860,2860,80691
20240904,172700,5196860215,2860,2860,2860,2860,0
20240904,172600,5196860215,2860,2860,2860,2860,0
20240904,172500,5196860215,2860,2860,2860,2860,0
20240904,172400,5196860215,2860,2860,2860,2860,0
20240904,172300,5196860215,2860,2860,2860,2860,0
20240904,172200,5196860215,2860,2860,2860,2860,0
20240904,172100,5196860215,2860,2860,2860,2860,0
20240904,172000,5196860215,2860,2860,2860,2860,0
20240904,171900,5196860215,2860,2860,2860,2860,0
20240904,171800,5196860215,2860,2860,2860,2860,0
20240904,171700,5196860215,2860,2860,2860,2860,0
20240904,171600,5196860215,2860,2860,2860,2860,0
20240904,171500,5196860215,2860,2860,2860,2860,0
20240904,171400,5196860215,2860,2860,2860,2860,0
20240904,171300,5196860215,2860,2860,2860,2860,0
20240904,171200,5196860215,2860,2860,2860,2860,0
20240904,171100,5196860215,2860,2860,2860,2860,0
20240904,171000,5196860215,2860,2860,2860,2860,0
20240904,170900,5196860215,2860,2860,2860,2860,0
20240904,170800,5196860215,2860,2860,2860,2860,0
20240904,170700,5196860215,2860,2860,2860,2860,0
20240904,170600,5196860215,2860,2860,2860,2860,0
20240904,170500,5196860215,2860,2860,2860,2860,0
20240904,170400,5196860215,2860,2860,2860,2860,0
20240904,170300,5196860215,2860,2860,2860,2860,0
20240904,170200,5196860215,2860,2860,2860,2860,0
20240904,170100,5196860215,2860,2860,2860,2860,0
20240904,170000,5196860215,2860,2860,2860,2860,0
20240904,165900,5196860215,2860,2860,2860,2860,0
20240904,165800,5196860215,2860,2860,2860,2860,80691
20240904,165700,5196860215,2860,2860,2860,2860,0
20240904,165600,5196860215,2860,2860,2860,2860,0
20240904,165500,5196860215,2860,2860,2860,2860,0
20240904,165400,5196860215,2860,2860,2860,2860,0
20240904,165300,5196860215,2860,2860,2860,2860,0
20240904,165200,5196860215,2860,2860,2860,2860,0
20240904,165100,5196860215,2860,2860,2860,2860,0
20240904,165000,5196860215,2860,2860,2860,2860,0
20240904,164900,5196860215,2860,2860,2860,2860,0
20240904,164800,5196860215,2860,2860,2860,2860,0
20240904,164700,5196860215,2860,2860,2860,2860,0
20240904,164600,5196860215,2860,2860,2860,2860,0
20240904,164500,5196860215,2860,2860,2860,2860,0
20240904,164400,5196860215,2860,2860,2860,2860,0
20240904,164300,5196860215,2860,2860,2860,2860,0
20240904,164200,5196860215,2860,2860,2860,2860,0
20240904,164100,5196860215,2860,2860,2860,2860,0
20240904,164000,5196860215,2860,2860,2860,2860,0
20240904,163900,5196860215,2860,2860,2860,2860,0
20240904,163800,5196860215,2860,2860,2860,2860,0
20240904,163700,5196860215,2860,2860,2860,2860,0
20240904,163600,5196860215,2860,2860,2860,2860,0
20240904,163500,5196860215,2860,2860,2860,2860,0
20240904,163400,5196860215,2860,2860,2860,2860,0
20240904,163300,5196860215,2860,2860,2860,2860,0
20240904,163200,5196860215,2860,2860,2860,2860,0
20240904,163100,5196860215,2860,2860,2860,2860,0
20240904,163000,5196860215,2860,2860,2860,2860,0
20240904,162900,5196860215,2860,2860,2860,2860,0
20240904,162800,5196860215,2860,2860,2860,2860,80691
20240904,162700,5196860215,2860,2860,2860,2860,0
20240904,162600,5196860215,2860,2860,2860,2860,0
20240904,162500,5196860215,2860,2860,2860,2860,0
20240904,162400,5196860215,2860,2860,2860,2860,0
20240904,162300,5196860215,2860,2860,2860,2860,0
20240904,162200,5196860215,2860,2860,2860,2860,0
20240904,162100,5196860215,2860,2860,2860,2860,0
20240904,162000,5196860215,2860,2860,2860,2860,0
20240904,161900,5196860215,2860,2860,2860,2860,0
20240904,161800,5196860215,2860,2860,2860,2860,0
20240904,161700,5196860215,2860,2860,2860,2860,0
20240904,161600,5196860215,2860,2860,2860,2860,0
20240904,161500,5196860215,2860,2860,2860,2860,0
20240904,161400,5196860215,2860,2860,2860,2860,0
20240904,161300,5196860215,2860,2860,2860,2860,0
20240904,161200,5196860215,2860,2860,2860,2860,0
20240904,161100,5196860215,2860,2860,2860,2860,0
20240904,161000,5196860215,2860,2860,2860,2860,0
20240904,160900,5196860215,2860,2860,2860,2860,0
20240904,160800,5196860215,2860,2860,2860,2860,0
20240904,160700,5196860215,2860,2860,2860,2860,0
20240904,160600,5196860215,2860,2860,2860,2860,0
20240904,160500,5196860215,2860,2860,2860,2860,0
20240904,160400,5196860215,2860,2860,2860,2860,0
20240904,160300,5196860215,2860,2860,2860,2860,0
20240904,160200,5196860215,2860,2860,2860,2860,0
20240904,160100,5196860215,2860,2860,2860,2860,0
20240904,160000,5196860215,2860,2860,2860,2860,0
20240904,155900,5196860215,2860,2860,2860,2860,0
20240904,155800,5196860215,2860,2860,2860,2860,80691
20240904,155700,5196860215,2860,2860,2860,2860,0
20240904,155600,5196860215,2860,2860,2860,2860,0
20240904,155500,5196860215,2860,2860,2860,2860,0
20240904,155400,5196860215,2860,2860,2860,2860,0
20240904,155300,5196860215,2860,2860,2860,2860,0
20240904,155200,5196860215,2860,2860,2860,2860,0
20240904,155100,5196860215,2860,2860,2860,2860,0
20240904,155000,5196860215,2860,2860,2860,2860,0
20240904,154900,5196860215,2860,2860,2860,2860,0
20240904,154800,5196860215,2860,2860,2860,2860,0
20240904,154700,5196860215,2860,2860,2860,2860,0
20240904,154600,5196860215,2860,2860,2860,2860,0
20240904,154500,5196860215,2860,2860,2860,2860,0
20240904,154400,5196860215,2860,2860,2860,2860,0
20240904,154300,5196860215,2860,2860,2860,2860,0
20240904,154200,5196860215,2860,2860,2860,2860,0
20240904,154100,5196860215,2860,2860,2860,2860,0
20240904,154000,5196860215,2860,2860,2860,2860,0
20240904,153900,5196860215,2860,2860,2860,2860,0
20240904,153800,5196860215,2860,2860,2860,2860,0
20240904,153700,5196860215,2860,2860,2860,2860,0
20240904,153600,5196860215,2860,2860,2860,2860,0
20240904,153500,5196860215,2860,2860,2860,2860,0
20240904,153400,5196860215,2860,2860,2860,2860,0
20240904,153300,5196860215,2860,2860,2860,2860,0
20240904,153200,5196860215,2860,2860,2860,2860,0
20240904,153100,5196860215,2860,2860,2860,2860,0
20240904,153000,5196860215,2860,2860,2860,2860,80691
20240904,152900,4966083955,2850,2850,2850,2850,0
20240904,152800,4966083955,2850,2850,2850,2850,0
20240904,152700,4966083955,2850,2850,2850,2850,0
20240904,152600,4966083955,2850,2850,2850,2850,0
20240904,152500,4966083955,2850,2850,2850,2850,0
20240904,152400,4966083955,2850,2850,2850,2850,0
20240904,152300,4966083955,2850,2850,2850,2850,0
20240904,152200,4966083955,2850,2850,2850,2850,0
20240904,152100,4966083955,2850,2850,2850,2850,0
20240904,152000,4966083955,2850,2850,2850,2850,0
20240904,151900,4966083955,2850,2850,2860,2850,1963
20240904,151800,4960487950,2850,2850,2850,2850,1037
20240904,151700,4957532500,2850,2850,2855,2845,7604
20240904,151600,4935854005,2850,2850,2855,2850,2275
20240904,151500,4929360810,2855,2860,2860,2855,2471
20240904,151400,4922306100,2855,2855,2855,2855,200
20240904,151300,4921735100,2860,2860,2860,2860,19
20240904,151200,4921680760,2860,2860,2860,2860,10
20240904,151100,4921652160,2855,2865,2865,2855,19616
20240904,151000,4865639360,2865,2865,2865,2860,1543
20240904,150900,4861219170,2865,2860,2865,2860,114
20240904,150800,4860892575,2860,2860,2860,2860,377
20240904,150700,4859814355,2855,2855,2860,2855,2149
20240904,150600,4853677545,2855,2860,2860,2855,22
20240904,150500,4853614630,2855,2860,2860,2855,3060
20240904,150400,4844865215,2865,2860,2865,2860,1403
20240904,150300,4840851970,2860,2860,2860,2860,2004
20240904,150200,4835120530,2860,2860,2865,2860,2287
20240904,150100,4828578475,2865,2865,2865,2865,205
20240904,150000,4827991150,2865,2865,2865,2865,365
20240904,145900,4826945425,2865,2865,2865,2865,1036
20240904,145800,4823977285,2865,2860,2865,2860,4065
20240904,145700,4812349070,2860,2865,2865,2860,309
20240904,145600,4811463790,2865,2870,2870,2860,1609
20240904,145500,4806858980,2870,2870,2870,2860,305
20240904,145400,4805983640,2870,2870,2870,2860,8541
20240904,145300,4781544315,2865,2870,2870,2865,1994
20240904,145200,4775829035,2870,2870,2870,2870,11406
20240904,145100,4743093815,2870,2870,2870,2870,562
20240904,145000,4741480875,2870,2870,2870,2865,311
20240904,144900,4740588845,2870,2870,2870,2865,1161
20240904,144800,4737257325,2865,2865,2865,2865,1423
20240904,144700,4733180430,2865,2870,2870,2865,1104
20240904,144600,4730015605,2870,2865,2870,2860,5763
20240904,144500,4713484115,2865,2865,2865,2865,2191
20240904,144400,4707206900,2865,2860,2865,2860,455
20240904,144300,4705903555,2865,2865,2865,2860,1330
20240904,144200,4702098235,2865,2865,2865,2865,529
20240904,144100,4700582650,2865,2865,2865,2865,1213
20240904,144000,4697107405,2865,2865,2865,2865,830
20240904,143900,4694729455,2865,2870,2870,2865,3890
20240904,143800,4683578280,2870,2870,2870,2865,1235
20240904,143700,4680034830,2870,2870,2870,2865,337
20240904,143600,4679067665,2870,2870,2870,2865,406
20240904,143500,4677902920,2870,2870,2870,2870,746
20240904,143400,4675761900,2865,2870,2870,2865,10267
20240904,143300,4646338760,2865,2870,2870,2865,327
20240904,143200,4645400770,2870,2870,2870,2870,1160
20240904,143100,4642071570,2870,2870,2870,2865,4385
20240904,143000,4629489730,2870,2870,2870,2870,971
20240904,142900,4626702960,2870,2870,2870,2870,254
20240904,142800,4625973980,2870,2870,2870,2870,551
20240904,142700,4624392610,2870,2865,2870,2865,2204
20240904,142600,4618077505,2865,2865,2865,2860,415
20240904,142500,4616889440,2860,2860,2865,2855,530
20240904,142400,4615372400,2855,2860,2865,2855,8938
20240904,142300,4589811480,2865,2865,2870,2865,3898
20240904,142200,4578643455,2870,2865,2870,2865,904
20240904,142100,4576051475,2870,2870,2870,2865,767
20240904,142000,4573850485,2870,2870,2875,2865,2324
20240904,141900,4567179200,2870,2870,2870,2870,3813
20240904,141800,4556235890,2870,2875,2875,2870,2675
20240904,141700,4548557925,2875,2870,2875,2870,884
20240904,141600,4546018055,2870,2870,2870,2870,484
20240904,141500,4544628975,2870,2875,2875,2865,8881
20240904,141400,4519164010,2870,2875,2875,2870,1517
20240904,141300,4514805475,2875,2870,2875,2870,7391
20240904,141200,4493558100,2875,2870,2875,2870,926
20240904,141100,4490897150,2870,2870,2870,2870,7196
20240904,141000,4470244630,2865,2870,2870,2865,8480
20240904,140900,4445923540,2865,2865,2865,2865,1596
20240904,140800,4441351000,2865,2870,2870,2865,2829
20240904,140700,4433244080,2870,2865,2870,2865,1086
20240904,140600,4430132385,2865,2870,2875,2845,99750
20240904,140500,4145813090,2870,2875,2875,2870,397
20240904,140400,4144672010,2875,2875,2875,2870,13976
20240904,140300,4104555555,2875,2875,2875,2870,11010
20240904,140200,4072902050,2875,2875,2875,2870,813
20240904,140100,4070565790,2875,2870,2875,2870,6152
20240904,140000,4052899950,2870,2870,2870,2870,4214
20240904,135900,4040805770,2865,2870,2870,2865,660
20240904,135800,4038911670,2870,2870,2870,2870,3385
20240904,135700,4029196720,2870,2870,2870,2865,17455
20240904,135600,3979130605,2870,2865,2870,2860,5195
20240904,135500,3964250405,2870,2870,2870,2865,22722
20240904,135400,3899150350,2870,2870,2870,2865,750
20240904,135300,3896999695,2870,2870,2870,2865,339
20240904,135200,3896027265,2870,2865,2870,2865,913
20240904,135100,3893407455,2870,2870,2870,2865,5420
20240904,135000,3877852070,2870,2870,2870,2870,1158
20240904,134900,3874528610,2870,2870,2870,2870,4451
20240904,134800,3861754240,2870,2870,2870,2865,2287
20240904,134700,3855197145,2870,2870,2870,2870,468
20240904,134600,3853853985,2870,2875,2875,2865,2571
20240904,134500,3846476135,2875,2875,2875,2875,396
20240904,134400,3845337635,2875,2870,2875,2870,5503
20240904,134300,3829520285,2870,2870,2870,2870,840
20240904,134200,3827109485,2870,2870,2875,2865,5626
20240904,134100,3810961960,2865,2875,2875,2865,1884
20240904,134000,3805561750,2875,2870,2875,2870,494
20240904,133900,3804142025,2870,2870,2870,2870,5797
20240904,133800,3787504635,2870,2865,2870,2865,3060
20240904,133700,3778723565,2865,2870,2870,2865,728
20240904,133600,3776636075,2870,2870,2870,2860,2817
20240904,133500,3768551850,2870,2865,2870,2865,6144
20240904,133400,3750930580,2865,2860,2865,2860,562
20240904,133300,3749321740,2860,2860,2860,2855,854
20240904,133200,3746879340,2860,2860,2860,2860,528
20240904,133100,3745369260,2860,2860,2860,2860,309
20240904,133000,3744485520,2860,2860,2860,2855,1054
20240904,132900,3741473905,2860,2860,2860,2860,390
20240904,132800,3740358505,2860,2860,2860,2860,1092
20240904,132700,3737235385,2860,2855,2860,2855,4119
20240904,132600,3725475275,2855,2855,2855,2855,460
20240904,132500,3724161975,2855,2860,2860,2850,548
20240904,132400,3722596465,2860,2860,2860,2855,380
20240904,132300,3721509670,2845,2860,2860,2845,3574
20240904,132200,3711323175,2860,2860,2860,2860,377
20240904,132100,3710244955,2860,2860,2860,2850,4441
20240904,132000,3697575685,2860,2860,2860,2860,335
20240904,131900,3696617585,2860,2860,2860,2855,5336
20240904,131800,3681381140,2860,2860,2860,2860,215
20240904,131700,3680766240,2860,2855,2860,2855,536
20240904,131600,3679233300,2860,2860,2860,2850,1370
20240904,131500,3675325340,2855,2860,2860,2855,766
20240904,131400,3673138250,2865,2865,2865,2865,1198
20240904,131300,3669705980,2865,2865,2865,2865,303
20240904,131200,3668837885,2855,2860,2865,2855,771
20240904,131100,3666631795,2865,2865,2865,2865,380
20240904,131000,3665543095,2865,2860,2865,2855,584
20240904,130900,3663871910,2865,2865,2865,2860,305
20240904,130800,3662998095,2860,2865,2865,2860,1016
20240904,130700,3660089005,2865,2860,2865,2860,3236
20240904,130600,3650823885,2860,2860,2860,2860,238
20240904,130500,3650143205,2860,2860,2860,2845,473
20240904,130400,3648792530,2860,2860,2860,2860,493
20240904,130300,3647382550,2860,2850,2860,2850,254
20240904,130200,3646656255,2860,2845,2860,2840,2924
20240904,130100,3638306490,2840,2855,2855,2840,2023
20240904,130000,3632553580,2850,2845,2850,2840,4586
20240904,125900,3619504580,2845,2845,2845,2845,305
20240904,125800,3618636855,2845,2850,2850,2845,371
20240904,125700,3617580255,2850,2850,2850,2830,12732
20240904,125600,3581472135,2850,2845,2850,2840,1056
20240904,125500,3578466815,2845,2845,2850,2835,11032
20240904,125400,3547179440,2845,2855,2855,2845,462
20240904,125300,3545863705,2835,2860,2860,2835,15374
20240904,125200,3502152285,2860,2860,2860,2860,155
20240904,125100,3501708985,2860,2860,2860,2860,554
20240904,125000,3500124545,2860,2870,2870,2855,3046
20240904,124900,3491402710,2870,2875,2875,2870,301
20240904,124800,3490538070,2875,2875,2875,2865,697
20240904,124700,3488536690,2875,2875,2875,2875,237
20240904,124600,3487855315,2875,2875,2875,2875,909
20240904,124500,3485241940,2860,2875,2875,2860,628
20240904,124400,3483439610,2875,2870,2875,2870,7062
20240904,124300,3463171180,2870,2865,2870,2865,450
20240904,124200,3461880595,2865,2865,2870,2865,475
20240904,124100,3460519440,2865,2865,2865,2860,1236
20240904,124000,3456982025,2870,2870,2875,2865,797
20240904,123900,3454696085,2875,2860,2875,2860,1172
20240904,123800,3451329530,2860,2860,2875,2860,3387
20240904,123700,3441621790,2860,2860,2865,2860,340
20240904,123600,3440649050,2860,2860,2860,2850,13552
20240904,123500,3401987310,2860,2860,2860,2840,2416
20240904,123400,3395094540,2860,2860,2860,2860,674
20240904,123300,3393166900,2860,2865,2865,2860,235
20240904,123200,3392494165,2865,2865,2865,2840,10878
20240904,123100,3361500730,2865,2865,2865,2865,465
20240904,123000,3360168505,2865,2870,2870,2865,379
20240904,122900,3359082355,2865,2865,2865,2865,816
20240904,122800,3356744515,2855,2865,2870,2855,1167
20240904,122700,3353405965,2870,2870,2875,2870,14534
20240904,122600,3311692070,2875,2875,2875,2865,682
20240904,122500,3309734950,2870,2865,2875,2860,796
20240904,122400,3307451170,2870,2870,2875,2865,563
20240904,122300,3305834500,2875,2875,2875,2865,1186
20240904,122200,3302435480,2870,2870,2875,2870,638
20240904,122100,3300604405,2865,2870,2875,2865,647
20240904,122000,3298749160,2875,2875,2875,2870,369
20240904,121900,3297688785,2870,2870,2875,2870,561
20240904,121800,3296078420,2870,2860,2870,2855,1434
20240904,121700,3291974490,2860,2875,2875,2855,3277
20240904,121600,3282603775,2870,2870,2875,2870,318
20240904,121500,3281690575,2875,2870,2875,2870,455
20240904,121400,3280383445,2870,2870,2870,2870,230
20240904,121300,3279723345,2870,2870,2870,2860,2870
20240904,121200,3271510845,2870,2870,2870,2865,998
20240904,121100,3268649225,2875,2875,2875,2870,950
20240904,121000,3265918075,2870,2870,2875,2870,310
20240904,120900,3265028115,2870,2875,2875,2870,680
20240904,120800,3263074625,2875,2875,2880,2870,1482
20240904,120700,3258813800,2880,2880,2880,2875,459
20240904,120600,3257492385,2875,2880,2880,2870,292
20240904,120500,3256652840,2880,2865,2880,2865,668
20240904,120400,3254732625,2865,2875,2880,2860,3409
20240904,120300,3244936520,2860,2875,2880,2860,4543
20240904,120200,3231916550,2875,2870,2875,2870,6250
20240904,120100,3213962800,2870,2865,2870,2865,741
20240904,120000,3211837130,2865,2875,2875,2860,8994
20240904,115900,3186084575,2870,2875,2875,2870,1813
20240904,115800,3180880635,2875,2875,2875,2875,427
20240904,115700,3179653010,2875,2875,2875,2875,849
20240904,115600,3177212135,2875,2875,2875,2870,710
20240904,115500,3175171385,2870,2875,2875,2870,475
20240904,115400,3173806060,2875,2875,2875,2870,398
20240904,115300,3172661830,2880,2875,2880,2870,1530
20240904,115200,3168263095,2875,2875,2875,2875,240
20240904,115100,3167573095,2870,2875,2875,2870,483
20240904,115000,3166184475,2875,2875,2875,2875,855
20240904,114900,3163726350,2875,2870,2875,2870,471
20240904,114800,3162372280,2875,2870,2875,2870,326
20240904,114700,3161436100,2875,2875,2875,2870,1304
20240904,114600,3157691960,2875,2865,2875,2865,1456
20240904,114500,3153515405,2870,2875,2875,2870,1046
20240904,114400,3150510120,2875,2880,2880,2870,4943
20240904,114300,3136322115,2875,2880,2880,2875,1456
20240904,114200,3132133490,2880,2875,2880,2875,586
20240904,114100,3130447580,2880,2880,2880,2875,337
20240904,114000,3129477370,2875,2880,2880,2875,1349
20240904,113900,3125598470,2880,2875,2880,2875,847
20240904,113800,3123162850,2875,2875,2880,2875,390
20240904,113700,3122040535,2880,2875,2880,2870,3536
20240904,113600,3111875005,2875,2875,2875,2875,939
20240904,113500,3109175380,2870,2875,2875,2870,493
20240904,113400,3107758030,2875,2875,2875,2870,395
20240904,113300,3106622425,2875,2875,2875,2875,332
20240904,113200,3105667925,2875,2875,2875,2875,637
20240904,113100,3103836550,2875,2875,2875,2870,182
20240904,113000,3103313310,2875,2870,2875,2870,767
20240904,112900,3101109330,2875,2875,2875,2870,961
20240904,112800,3098346480,2875,2875,2875,2870,475
20240904,112700,3096981355,2875,2875,2880,2870,715
20240904,112600,3094925650,2875,2875,2875,2870,2557
20240904,112500,3087575145,2880,2880,2880,2880,540
20240904,112400,3086019945,2880,2880,2880,2880,835
20240904,112300,3083615145,2880,2880,2880,2875,1177
20240904,112200,3080225710,2880,2880,2880,2875,1203
20240904,112100,3076761085,2880,2880,2880,2875,273
20240904,112000,3075974850,2880,2880,2880,2880,442
20240904,111900,3074701890,2880,2880,2885,2880,476
20240904,111800,3073330330,2885,2885,2885,2885,385
20240904,111700,3072219605,2880,2885,2885,2880,643
20240904,111600,3070365880,2885,2885,2885,2885,443
20240904,111500,3069087825,2885,2885,2885,2880,1012
20240904,111400,3066168285,2885,2880,2885,2880,1183
20240904,111300,3062755380,2885,2885,2885,2885,767
20240904,111200,3060542585,2885,2880,2885,2880,216
20240904,111100,3059919475,2880,2875,2885,2875,633
20240904,111000,3058097565,2875,2885,2885,2875,330
20240904,110900,3057147815,2885,2875,2885,2870,682
20240904,110800,3055182440,2875,2880,2885,2875,885
20240904,110700,3052632980,2880,2880,2880,2875,3708
20240904,110600,3041954000,2880,2880,2880,2870,605
20240904,110500,3040213030,2875,2875,2880,2870,2211
20240904,110400,3033859990,2880,2880,2880,2880,493
20240904,110300,3032440150,2880,2880,2885,2875,902
20240904,110200,3029842160,2885,2880,2885,2880,4795
20240904,110100,3016011865,2880,2885,2885,2875,2769
20240904,110000,3008039135,2885,2885,2885,2885,306
20240904,105900,3007156325,2885,2885,2885,2880,995
20240904,105800,3004288250,2885,2880,2885,2880,1437
20240904,105700,3000149325,2880,2885,2890,2875,4039
20240904,105600,2988513260,2890,2875,2890,2870,16854
20240904,105500,2939900220,2875,2870,2875,2870,1250
20240904,105400,2936306475,2875,2875,2875,2875,1488
20240904,105300,2932028475,2875,2870,2875,2870,3766
20240904,105200,2921219550,2870,2870,2870,2865,1062
20240904,105100,2918173005,2870,2870,2870,2870,447
20240904,105000,2916890115,2870,2870,2870,2865,487
20240904,104900,2915492460,2870,2865,2870,2865,893
20240904,104800,2912932430,2865,2870,2870,2865,3017
20240904,104700,2904287990,2875,2875,2875,2870,3121
20240904,104600,2895325120,2870,2875,2875,2870,299
20240904,104500,2894465975,2875,2865,2875,2865,3962
20240904,104400,2883096750,2870,2870,2870,2870,356
20240904,104300,2882075030,2870,2875,2875,2870,503
20240904,104200,2880631120,2870,2875,2875,2870,1006
20240904,104100,2877742080,2875,2875,2875,2865,99
20240904,104000,2877457585,2875,2880,2880,2870,1397
20240904,103900,2873438255,2865,2880,2880,2845,18688
20240904,103800,2819989340,2880,2885,2885,2875,2856
20240904,103700,2811761810,2880,2885,2885,2880,405
20240904,103600,2810593890,2880,2880,2880,2875,3667
20240904,103500,2800033180,2880,2880,2880,2880,649
20240904,103400,2798164060,2880,2880,2880,2875,437
20240904,103300,2796905650,2880,2875,2885,2875,7639
20240904,103200,2774914435,2875,2875,2875,2870,622
20240904,103100,2773126270,2875,2875,2875,2875,2885
20240904,103000,2764831895,2875,2870,2875,2870,428
20240904,102900,2763601445,2875,2875,2875,2870,321
20240904,102800,2762679070,2880,2875,2880,2875,8517
20240904,102700,2738190190,2875,2870,2875,2870,3084
20240904,102600,2729327230,2875,2885,2885,2875,1468
20240904,102500,2725098860,2885,2880,2885,2880,10037
20240904,102400,2696144180,2880,2885,2885,2880,1172
20240904,102300,2692767025,2880,2885,2885,2880,1264
20240904,102200,2689124800,2880,2880,2885,2880,553
20240904,102100,2687531390,2880,2880,2880,2875,3987
20240904,102000,2676048965,2880,2875,2880,2865,5727
20240904,101900,2659585100,2875,2860,2875,2860,39095
20240904,101800,2547534390,2855,2860,2860,2855,1187
20240904,101700,2544139620,2860,2860,2860,2855,345
20240904,101600,2543152925,2860,2860,2860,2855,957
20240904,101500,2540416910,2860,2855,2860,2855,25626
20240904,101400,2467242360,2850,2845,2855,2845,18614
20240904,101300,2414241510,2845,2845,2845,2845,216
20240904,101200,2413626990,2845,2845,2845,2845,1088
20240904,101100,2410531630,2840,2835,2845,2835,292
20240904,101000,2409702575,2835,2835,2835,2830,749
20240904,100900,2407579660,2835,2835,2835,2830,692
20240904,100800,2405618340,2845,2840,2845,2830,1284
20240904,100700,2401978845,2840,2840,2840,2830,854
20240904,100600,2399553900,2835,2840,2840,2825,1958
20240904,100500,2394010740,2840,2840,2840,2840,1008
20240904,100400,2391148020,2840,2830,2840,2825,14103
20240904,100300,2351231845,2830,2830,2830,2825,489
20240904,100200,2349848475,2830,2830,2835,2830,1595
20240904,100100,2345334570,2835,2835,2835,2830,1309
20240904,100000,2341625065,2835,2845,2845,2835,2176
20240904,095900,2335450595,2845,2840,2845,2840,1734
20240904,095800,2330525365,2845,2840,2845,2840,21337
20240904,095700,2269910965,2840,2835,2840,2830,10555
20240904,095600,2240021115,2835,2835,2835,2835,401
20240904,095500,2238884280,2835,2840,2840,2835,619
20240904,095400,2237127605,2845,2840,2845,2835,1808
20240904,095300,2231992810,2840,2840,2845,2840,372
20240904,095200,2230936085,2840,2840,2845,2840,1662
20240904,095100,2226215480,2840,2840,2845,2840,706
20240904,095000,2224209770,2840,2835,2845,2825,4329
20240904,094900,2211961935,2830,2840,2845,2830,2536
20240904,094800,2204764150,2840,2835,2845,2835,605
20240904,094700,2203044250,2830,2840,2840,2830,8455
20240904,094600,2179072085,2845,2850,2850,2845,499
20240904,094500,2177651530,2850,2840,2850,2840,1473
20240904,094400,2173464650,2840,2855,2855,2840,12725
20240904,094300,2137288180,2855,2850,2855,2850,314
20240904,094200,2136392210,2855,2855,2855,2850,4447
20240904,094100,2123717190,2850,2850,2860,2850,1676
20240904,094000,2118938075,2850,2865,2865,2845,5929
20240904,093900,2101988485,2845,2850,2865,2845,6797
20240904,093800,2082613880,2850,2860,2875,2840,3244
20240904,093700,2073364635,2875,2870,2875,2860,3268
20240904,093600,2063987255,2875,2880,2880,2830,23065
20240904,093500,1998274995,2880,2875,2880,2870,4875
20240904,093400,1984265350,2875,2875,2880,2875,5804
20240904,093300,1967571130,2875,2870,2875,2855,22122
20240904,093200,1904200610,2865,2880,2885,2865,10246
20240904,093100,1874759890,2885,2880,2905,2875,23765
20240904,093000,1806093870,2895,2930,2930,2875,54576
20240904,092900,1647950590,2915,2915,2935,2910,24497
20240904,092800,1576375755,2915,2930,2945,2910,99301
20240904,092700,1284955100,2930,2920,2930,2910,24554
20240904,092600,1213229060,2915,2925,2925,2900,61696
20240904,092500,1033448080,2930,2905,2930,2900,45529
20240904,092400,900553995,2905,2875,2905,2875,41176
20240904,092300,781528865,2875,2865,2875,2865,17562
20240904,092200,731131705,2865,2850,2865,2850,15986
20240904,092100,685455510,2850,2845,2850,2840,3967
20240904,092000,674180220,2845,2845,2845,2845,429
20240904,091900,672959715,2845,2850,2855,2840,1868
20240904,091800,667643175,2855,2855,2855,2840,3345
20240904,091700,658121870,2855,2860,2860,2850,1902
20240904,091600,652697520,2860,2860,2865,2855,2936
20240904,091500,644299585,2860,2855,2860,2855,13232
20240904,091400,606501025,2860,2850,2860,2845,11387
20240904,091300,574038035,2840,2840,2850,2835,27563
20240904,091200,495718820,2840,2820,2840,2815,17120
20240904,091100,447171665,2830,2830,2830,2815,437
20240904,091000,445934970,2830,2830,2830,2820,1057
20240904,090900,442951560,2830,2810,2830,2810,2415
20240904,090800,436122825,2830,2805,2830,2800,13863
20240904,090700,397012525,2805,2805,2810,2805,1978
20240904,090600,391464190,2800,2810,2810,2800,2494
20240904,090500,384477500,2815,2805,2820,2800,2211
20240904,090400,378273480,2805,2820,2825,2805,21632
20240904,090300,317387035,2825,2825,2840,2825,27544
20240904,090200,239471780,2825,2850,2850,2825,9992
20240904,090100,211086130,2850,2795,2850,2785,37975
20240904,090000,103537390,2785,2775,2805,2775,37162