stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195800,5847215980,2815,2815,2815,2815,21302
20240905,195700,5847215980,2815,2815,2815,2815,0
20240905,195600,5847215980,2815,2815,2815,2815,0
20240905,195500,5847215980,2815,2815,2815,2815,0
20240905,195400,5847215980,2815,2815,2815,2815,0
20240905,195300,5847215980,2815,2815,2815,2815,0
20240905,195200,5847215980,2815,2815,2815,2815,0
20240905,195100,5847215980,2815,2815,2815,2815,0
20240905,195000,5847215980,2815,2815,2815,2815,0
20240905,194900,5847215980,2815,2815,2815,2815,0
20240905,194800,5847215980,2815,2815,2815,2815,0
20240905,194700,5847215980,2815,2815,2815,2815,0
20240905,194600,5847215980,2815,2815,2815,2815,0
20240905,194500,5847215980,2815,2815,2815,2815,0
20240905,194400,5847215980,2815,2815,2815,2815,0
20240905,194300,5847215980,2815,2815,2815,2815,0
20240905,194200,5847215980,2815,2815,2815,2815,0
20240905,194100,5847215980,2815,2815,2815,2815,0
20240905,194000,5847215980,2815,2815,2815,2815,0
20240905,193900,5847215980,2815,2815,2815,2815,0
20240905,193800,5847215980,2815,2815,2815,2815,0
20240905,193700,5847215980,2815,2815,2815,2815,0
20240905,193600,5847215980,2815,2815,2815,2815,0
20240905,193500,5847215980,2815,2815,2815,2815,0
20240905,193400,5847215980,2815,2815,2815,2815,0
20240905,193300,5847215980,2815,2815,2815,2815,0
20240905,193200,5847215980,2815,2815,2815,2815,0
20240905,193100,5847215980,2815,2815,2815,2815,0
20240905,193000,5847215980,2815,2815,2815,2815,0
20240905,192900,5847215980,2815,2815,2815,2815,0
20240905,192800,5847215980,2815,2815,2815,2815,21302
20240905,192700,5847215980,2815,2815,2815,2815,0
20240905,192600,5847215980,2815,2815,2815,2815,0
20240905,192500,5847215980,2815,2815,2815,2815,0
20240905,192400,5847215980,2815,2815,2815,2815,0
20240905,192300,5847215980,2815,2815,2815,2815,0
20240905,192200,5847215980,2815,2815,2815,2815,0
20240905,192100,5847215980,2815,2815,2815,2815,0
20240905,192000,5847215980,2815,2815,2815,2815,0
20240905,191900,5847215980,2815,2815,2815,2815,0
20240905,191800,5847215980,2815,2815,2815,2815,0
20240905,191700,5847215980,2815,2815,2815,2815,0
20240905,191600,5847215980,2815,2815,2815,2815,0
20240905,191500,5847215980,2815,2815,2815,2815,0
20240905,191400,5847215980,2815,2815,2815,2815,0
20240905,191300,5847215980,2815,2815,2815,2815,0
20240905,191200,5847215980,2815,2815,2815,2815,0
20240905,191100,5847215980,2815,2815,2815,2815,0
20240905,191000,5847215980,2815,2815,2815,2815,0
20240905,190900,5847215980,2815,2815,2815,2815,0
20240905,190800,5847215980,2815,2815,2815,2815,0
20240905,190700,5847215980,2815,2815,2815,2815,0
20240905,190600,5847215980,2815,2815,2815,2815,0
20240905,190500,5847215980,2815,2815,2815,2815,0
20240905,190400,5847215980,2815,2815,2815,2815,0
20240905,190300,5847215980,2815,2815,2815,2815,0
20240905,190200,5847215980,2815,2815,2815,2815,0
20240905,190100,5847215980,2815,2815,2815,2815,0
20240905,190000,5847215980,2815,2815,2815,2815,0
20240905,185900,5847215980,2815,2815,2815,2815,0
20240905,185800,5847215980,2815,2815,2815,2815,21302
20240905,185700,5847215980,2815,2815,2815,2815,0
20240905,185600,5847215980,2815,2815,2815,2815,0
20240905,185500,5847215980,2815,2815,2815,2815,0
20240905,185400,5847215980,2815,2815,2815,2815,0
20240905,185300,5847215980,2815,2815,2815,2815,0
20240905,185200,5847215980,2815,2815,2815,2815,0
20240905,185100,5847215980,2815,2815,2815,2815,0
20240905,185000,5847215980,2815,2815,2815,2815,0
20240905,184900,5847215980,2815,2815,2815,2815,0
20240905,184800,5847215980,2815,2815,2815,2815,0
20240905,184700,5847215980,2815,2815,2815,2815,0
20240905,184600,5847215980,2815,2815,2815,2815,0
20240905,184500,5847215980,2815,2815,2815,2815,0
20240905,184400,5847215980,2815,2815,2815,2815,0
20240905,184300,5847215980,2815,2815,2815,2815,0
20240905,184200,5847215980,2815,2815,2815,2815,0
20240905,184100,5847215980,2815,2815,2815,2815,0
20240905,184000,5847215980,2815,2815,2815,2815,0
20240905,183900,5847215980,2815,2815,2815,2815,0
20240905,183800,5847215980,2815,2815,2815,2815,0
20240905,183700,5847215980,2815,2815,2815,2815,0
20240905,183600,5847215980,2815,2815,2815,2815,0
20240905,183500,5847215980,2815,2815,2815,2815,0
20240905,183400,5847215980,2815,2815,2815,2815,0
20240905,183300,5847215980,2815,2815,2815,2815,0
20240905,183200,5847215980,2815,2815,2815,2815,0
20240905,183100,5847215980,2815,2815,2815,2815,0
20240905,183000,5847215980,2815,2815,2815,2815,0
20240905,182900,5847215980,2815,2815,2815,2815,0
20240905,182800,5847215980,2815,2815,2815,2815,21302
20240905,182700,5847215980,2815,2815,2815,2815,0
20240905,182600,5847215980,2815,2815,2815,2815,0
20240905,182500,5847215980,2815,2815,2815,2815,0
20240905,182400,5847215980,2815,2815,2815,2815,0
20240905,182300,5847215980,2815,2815,2815,2815,0
20240905,182200,5847215980,2815,2815,2815,2815,0
20240905,182100,5847215980,2815,2815,2815,2815,0
20240905,182000,5847215980,2815,2815,2815,2815,0
20240905,181900,5847215980,2815,2815,2815,2815,0
20240905,181800,5847215980,2815,2815,2815,2815,0
20240905,181700,5847215980,2815,2815,2815,2815,0
20240905,181600,5847215980,2815,2815,2815,2815,0
20240905,181500,5847215980,2815,2815,2815,2815,0
20240905,181400,5847215980,2815,2815,2815,2815,0
20240905,181300,5847215980,2815,2815,2815,2815,0
20240905,181200,5847215980,2815,2815,2815,2815,0
20240905,181100,5847215980,2815,2815,2815,2815,0
20240905,181000,5847215980,2815,2815,2815,2815,0
20240905,180900,5847215980,2815,2815,2815,2815,0
20240905,180800,5847215980,2815,2815,2815,2815,0
20240905,180700,5847215980,2815,2815,2815,2815,0
20240905,180600,5847215980,2815,2815,2815,2815,0
20240905,180500,5847215980,2815,2815,2815,2815,0
20240905,180400,5847215980,2815,2815,2815,2815,0
20240905,180300,5847215980,2815,2815,2815,2815,0
20240905,180200,5847215980,2815,2815,2815,2815,0
20240905,180100,5847215980,2815,2815,2815,2815,0
20240905,180000,5847215980,2815,2815,2815,2815,0
20240905,175900,5847215980,2815,2815,2815,2815,0
20240905,175800,5847215980,2815,2815,2815,2815,21302
20240905,175700,5847215980,2815,2815,2815,2815,0
20240905,175600,5847215980,2815,2815,2815,2815,0
20240905,175500,5847215980,2815,2815,2815,2815,0
20240905,175400,5847215980,2815,2815,2815,2815,0
20240905,175300,5847215980,2815,2815,2815,2815,0
20240905,175200,5847215980,2815,2815,2815,2815,0
20240905,175100,5847215980,2815,2815,2815,2815,0
20240905,175000,5847215980,2815,2815,2815,2815,0
20240905,174900,5847215980,2815,2815,2815,2815,0
20240905,174800,5847215980,2815,2815,2815,2815,0
20240905,174700,5847215980,2815,2815,2815,2815,0
20240905,174600,5847215980,2815,2815,2815,2815,0
20240905,174500,5847215980,2815,2815,2815,2815,0
20240905,174400,5847215980,2815,2815,2815,2815,0
20240905,174300,5847215980,2815,2815,2815,2815,0
20240905,174200,5847215980,2815,2815,2815,2815,0
20240905,174100,5847215980,2815,2815,2815,2815,0
20240905,174000,5847215980,2815,2815,2815,2815,0
20240905,173900,5847215980,2815,2815,2815,2815,0
20240905,173800,5847215980,2815,2815,2815,2815,0
20240905,173700,5847215980,2815,2815,2815,2815,0
20240905,173600,5847215980,2815,2815,2815,2815,0
20240905,173500,5847215980,2815,2815,2815,2815,0
20240905,173400,5847215980,2815,2815,2815,2815,0
20240905,173300,5847215980,2815,2815,2815,2815,0
20240905,173200,5847215980,2815,2815,2815,2815,0
20240905,173100,5847215980,2815,2815,2815,2815,0
20240905,173000,5847215980,2815,2815,2815,2815,0
20240905,172900,5847215980,2815,2815,2815,2815,0
20240905,172800,5847215980,2815,2815,2815,2815,21302
20240905,172700,5847215980,2815,2815,2815,2815,0
20240905,172600,5847215980,2815,2815,2815,2815,0
20240905,172500,5847215980,2815,2815,2815,2815,0
20240905,172400,5847215980,2815,2815,2815,2815,0
20240905,172300,5847215980,2815,2815,2815,2815,0
20240905,172200,5847215980,2815,2815,2815,2815,0
20240905,172100,5847215980,2815,2815,2815,2815,0
20240905,172000,5847215980,2815,2815,2815,2815,0
20240905,171900,5847215980,2815,2815,2815,2815,0
20240905,171800,5847215980,2815,2815,2815,2815,0
20240905,171700,5847215980,2815,2815,2815,2815,0
20240905,171600,5847215980,2815,2815,2815,2815,0
20240905,171500,5847215980,2815,2815,2815,2815,0
20240905,171400,5847215980,2815,2815,2815,2815,0
20240905,171300,5847215980,2815,2815,2815,2815,0
20240905,171200,5847215980,2815,2815,2815,2815,0
20240905,171100,5847215980,2815,2815,2815,2815,0
20240905,171000,5847215980,2815,2815,2815,2815,0
20240905,170900,5847215980,2815,2815,2815,2815,0
20240905,170800,5847215980,2815,2815,2815,2815,0
20240905,170700,5847215980,2815,2815,2815,2815,0
20240905,170600,5847215980,2815,2815,2815,2815,0
20240905,170500,5847215980,2815,2815,2815,2815,0
20240905,170400,5847215980,2815,2815,2815,2815,0
20240905,170300,5847215980,2815,2815,2815,2815,0
20240905,170200,5847215980,2815,2815,2815,2815,0
20240905,170100,5847215980,2815,2815,2815,2815,0
20240905,170000,5847215980,2815,2815,2815,2815,0
20240905,165900,5847215980,2815,2815,2815,2815,0
20240905,165800,5847215980,2815,2815,2815,2815,21302
20240905,165700,5847215980,2815,2815,2815,2815,0
20240905,165600,5847215980,2815,2815,2815,2815,0
20240905,165500,5847215980,2815,2815,2815,2815,0
20240905,165400,5847215980,2815,2815,2815,2815,0
20240905,165300,5847215980,2815,2815,2815,2815,0
20240905,165200,5847215980,2815,2815,2815,2815,0
20240905,165100,5847215980,2815,2815,2815,2815,0
20240905,165000,5847215980,2815,2815,2815,2815,0
20240905,164900,5847215980,2815,2815,2815,2815,0
20240905,164800,5847215980,2815,2815,2815,2815,0
20240905,164700,5847215980,2815,2815,2815,2815,0
20240905,164600,5847215980,2815,2815,2815,2815,0
20240905,164500,5847215980,2815,2815,2815,2815,0
20240905,164400,5847215980,2815,2815,2815,2815,0
20240905,164300,5847215980,2815,2815,2815,2815,0
20240905,164200,5847215980,2815,2815,2815,2815,0
20240905,164100,5847215980,2815,2815,2815,2815,0
20240905,164000,5847215980,2815,2815,2815,2815,0
20240905,163900,5847215980,2815,2815,2815,2815,0
20240905,163800,5847215980,2815,2815,2815,2815,0
20240905,163700,5847215980,2815,2815,2815,2815,0
20240905,163600,5847215980,2815,2815,2815,2815,0
20240905,163500,5847215980,2815,2815,2815,2815,0
20240905,163400,5847215980,2815,2815,2815,2815,0
20240905,163300,5847215980,2815,2815,2815,2815,0
20240905,163200,5847215980,2815,2815,2815,2815,0
20240905,163100,5847215980,2815,2815,2815,2815,0
20240905,163000,5847215980,2815,2815,2815,2815,0
20240905,162900,5847215980,2815,2815,2815,2815,0
20240905,162800,5847215980,2815,2815,2815,2815,21302
20240905,162700,5847215980,2815,2815,2815,2815,0
20240905,162600,5847215980,2815,2815,2815,2815,0
20240905,162500,5847215980,2815,2815,2815,2815,0
20240905,162400,5847215980,2815,2815,2815,2815,0
20240905,162300,5847215980,2815,2815,2815,2815,0
20240905,162200,5847215980,2815,2815,2815,2815,0
20240905,162100,5847215980,2815,2815,2815,2815,0
20240905,162000,5847215980,2815,2815,2815,2815,0
20240905,161900,5847215980,2815,2815,2815,2815,0
20240905,161800,5847215980,2815,2815,2815,2815,0
20240905,161700,5847215980,2815,2815,2815,2815,0
20240905,161600,5847215980,2815,2815,2815,2815,0
20240905,161500,5847215980,2815,2815,2815,2815,0
20240905,161400,5847215980,2815,2815,2815,2815,0
20240905,161300,5847215980,2815,2815,2815,2815,0
20240905,161200,5847215980,2815,2815,2815,2815,0
20240905,161100,5847215980,2815,2815,2815,2815,0
20240905,161000,5847215980,2815,2815,2815,2815,0
20240905,160900,5847215980,2815,2815,2815,2815,0
20240905,160800,5847215980,2815,2815,2815,2815,0
20240905,160700,5847215980,2815,2815,2815,2815,0
20240905,160600,5847215980,2815,2815,2815,2815,0
20240905,160500,5847215980,2815,2815,2815,2815,0
20240905,160400,5847215980,2815,2815,2815,2815,0
20240905,160300,5847215980,2815,2815,2815,2815,0
20240905,160200,5847215980,2815,2815,2815,2815,0
20240905,160100,5847215980,2815,2815,2815,2815,0
20240905,160000,5847215980,2815,2815,2815,2815,0
20240905,155900,5847215980,2815,2815,2815,2815,0
20240905,155800,5847215980,2815,2815,2815,2815,21302
20240905,155700,5847215980,2815,2815,2815,2815,0
20240905,155600,5847215980,2815,2815,2815,2815,0
20240905,155500,5847215980,2815,2815,2815,2815,0
20240905,155400,5847215980,2815,2815,2815,2815,0
20240905,155300,5847215980,2815,2815,2815,2815,0
20240905,155200,5847215980,2815,2815,2815,2815,0
20240905,155100,5847215980,2815,2815,2815,2815,0
20240905,155000,5847215980,2815,2815,2815,2815,0
20240905,154900,5847215980,2815,2815,2815,2815,0
20240905,154800,5847215980,2815,2815,2815,2815,0
20240905,154700,5847215980,2815,2815,2815,2815,0
20240905,154600,5847215980,2815,2815,2815,2815,0
20240905,154500,5847215980,2815,2815,2815,2815,0
20240905,154400,5847215980,2815,2815,2815,2815,0
20240905,154300,5847215980,2815,2815,2815,2815,0
20240905,154200,5847215980,2815,2815,2815,2815,0
20240905,154100,5847215980,2815,2815,2815,2815,0
20240905,154000,5847215980,2815,2815,2815,2815,0
20240905,153900,5847215980,2815,2815,2815,2815,0
20240905,153800,5847215980,2815,2815,2815,2815,0
20240905,153700,5847215980,2815,2815,2815,2815,0
20240905,153600,5847215980,2815,2815,2815,2815,0
20240905,153500,5847215980,2815,2815,2815,2815,0
20240905,153400,5847215980,2815,2815,2815,2815,0
20240905,153300,5847215980,2815,2815,2815,2815,0
20240905,153200,5847215980,2815,2815,2815,2815,0
20240905,153100,5847215980,2815,2815,2815,2815,0
20240905,153000,5847215980,2815,2815,2815,2815,21302
20240905,152900,5787250850,2815,2815,2815,2815,0
20240905,152800,5787250850,2815,2815,2815,2815,0
20240905,152700,5787250850,2815,2815,2815,2815,0
20240905,152600,5787250850,2815,2815,2815,2815,0
20240905,152500,5787250850,2815,2815,2815,2815,0
20240905,152400,5787250850,2815,2815,2815,2815,0
20240905,152300,5787250850,2815,2815,2815,2815,0
20240905,152200,5787250850,2815,2815,2815,2815,0
20240905,152100,5787250850,2815,2815,2815,2815,0
20240905,152000,5787250850,2815,2815,2815,2815,0
20240905,151900,5787250850,2815,2820,2820,2815,4228
20240905,151800,5775331505,2820,2815,2820,2815,1327
20240905,151700,5771589425,2820,2820,2820,2815,536
20240905,151600,5770080005,2820,2820,2820,2820,992
20240905,151500,5767282565,2820,2805,2820,2805,18430
20240905,151400,5715393750,2810,2805,2810,2805,1197
20240905,151300,5712036155,2810,2810,2810,2805,1555
20240905,151200,5707669565,2810,2810,2810,2805,9582
20240905,151100,5680790105,2810,2815,2815,2810,5753
20240905,151000,5664623560,2810,2810,2815,2810,1313
20240905,150900,5660933480,2810,2810,2810,2810,2202
20240905,150800,5654745860,2810,2810,2810,2810,647
20240905,150700,5652927790,2810,2815,2815,2810,1439
20240905,150600,5648879965,2815,2815,2820,2815,605
20240905,150500,5647176885,2815,2815,2820,2810,7148
20240905,150400,5627058220,2815,2810,2815,2810,4707
20240905,150300,5613821435,2810,2810,2810,2805,2313
20240905,150200,5607324865,2810,2810,2810,2805,1798
20240905,150100,5602275450,2815,2815,2820,2810,1739
20240905,150000,5597379660,2815,2820,2820,2815,1747
20240905,145900,5592459735,2820,2815,2820,2815,5052
20240905,145800,5578235965,2815,2805,2815,2805,2717
20240905,145700,5570604180,2810,2805,2815,2805,3640
20240905,145600,5560379955,2810,2805,2810,2800,7050
20240905,145500,5540592525,2805,2805,2810,2800,8532
20240905,145400,5516663160,2810,2810,2810,2805,1397
20240905,145300,5512740610,2810,2810,2810,2805,2402
20240905,145200,5506002335,2810,2810,2810,2805,2207
20240905,145100,5499803625,2805,2810,2810,2800,5697
20240905,145000,5483830955,2810,2805,2810,2800,3761
20240905,144900,5473282810,2805,2800,2805,2800,6711
20240905,144800,5454486320,2805,2805,2805,2800,1978
20240905,144700,5448945660,2805,2805,2805,2800,1057
20240905,144600,5445983740,2805,2810,2810,2800,73540
20240905,144500,5240060285,2810,2815,2815,2800,19802
20240905,144400,5184502890,2820,2815,2820,2810,7243
20240905,144300,5164136535,2815,2820,2820,2815,1933
20240905,144200,5158691505,2820,2820,2820,2815,708
20240905,144100,5156697970,2820,2820,2820,2815,3181
20240905,144000,5147733480,2815,2815,2820,2815,2836
20240905,143900,5139741335,2815,2815,2820,2810,2236
20240905,143800,5133449845,2815,2815,2815,2810,2565
20240905,143700,5126235360,2815,2810,2815,2810,1884
20240905,143600,5120939470,2805,2810,2810,2805,4104
20240905,143500,5109419760,2810,2810,2815,2810,2049
20240905,143400,5103662015,2805,2810,2815,2805,3379
20240905,143300,5094172590,2810,2805,2810,2805,2108
20240905,143200,5088255140,2810,2805,2810,2805,6913
20240905,143100,5068864050,2805,2805,2805,2800,4160
20240905,143000,5057205780,2805,2805,2805,2800,1235
20240905,142900,5053744780,2800,2810,2815,2800,11516
20240905,142800,5021454075,2805,2820,2825,2805,25312
20240905,142700,4950284400,2815,2820,2820,2815,2519
20240905,142600,4943186750,2820,2820,2820,2815,2079
20240905,142500,4937332530,2820,2820,2820,2815,2157
20240905,142400,4931260430,2820,2820,2825,2815,28173
20240905,142300,4851911250,2825,2825,2825,2820,741
20240905,142200,4849820895,2825,2825,2825,2820,1880
20240905,142100,4844515885,2825,2825,2825,2820,2011
20240905,142000,4838840740,2825,2825,2825,2820,1867
20240905,141900,4833569430,2825,2820,2825,2820,2269
20240905,141800,4827166030,2820,2820,2825,2820,735
20240905,141700,4825093225,2820,2830,2830,2820,4453
20240905,141600,4812514880,2825,2830,2830,2825,2238
20240905,141500,4806191510,2825,2830,2830,2825,4169
20240905,141400,4794409170,2830,2830,2830,2825,4355
20240905,141300,4782095510,2830,2825,2830,2825,1194
20240905,141200,4778722420,2830,2820,2830,2815,2182
20240905,141100,4772571150,2815,2815,2820,2815,2670
20240905,141000,4765052825,2820,2820,2820,2815,6235
20240905,140900,4747497900,2820,2820,2820,2815,2681
20240905,140800,4739948585,2820,2825,2825,2820,6385
20240905,140700,4721940750,2825,2825,2825,2820,741
20240905,140600,4719847430,2825,2825,2835,2820,3881
20240905,140500,4708880890,2825,2835,2835,2825,32301
20240905,140400,4617536895,2835,2835,2835,2830,1891
20240905,140300,4612182270,2835,2825,2835,2825,786
20240905,140200,4609959000,2840,2835,2840,2825,16986
20240905,140100,4561752220,2840,2840,2840,2830,5197
20240905,140000,4547042420,2840,2845,2845,2835,2065
20240905,135900,4541185750,2845,2845,2845,2845,121
20240905,135800,4540841505,2845,2840,2845,2835,411
20240905,135700,4539674275,2840,2840,2840,2840,469
20240905,135600,4538342315,2840,2840,2840,2835,497
20240905,135500,4536930910,2840,2840,2840,2840,135
20240905,135400,4536547510,2830,2835,2840,2830,8428
20240905,135300,4512695690,2840,2840,2840,2840,118
20240905,135200,4512360570,2840,2840,2840,2830,17412
20240905,135100,4463070415,2840,2840,2840,2835,1179
20240905,135000,4459726280,2840,2835,2840,2835,327
20240905,134900,4458797890,2840,2840,2840,2835,541
20240905,134800,4457262125,2845,2835,2845,2835,1004
20240905,134700,4454415630,2840,2830,2845,2830,1106
20240905,134600,4451278500,2830,2840,2845,2830,1187
20240905,134500,4447917055,2845,2835,2845,2835,7135
20240905,134400,4427687290,2835,2845,2845,2835,1071
20240905,134300,4424641775,2845,2845,2845,2835,1327
20240905,134200,4420873015,2845,2840,2845,2835,5786
20240905,134100,4404442200,2840,2845,2845,2840,1135
20240905,134000,4401215850,2845,2845,2850,2840,722
20240905,133900,4399160640,2845,2850,2850,2840,4165
20240905,133800,4387331410,2845,2850,2850,2845,3058
20240905,133700,4378629400,2850,2840,2855,2840,12515
20240905,133600,4342945830,2850,2845,2850,2840,1580
20240905,133500,4338455960,2840,2845,2845,2840,258
20240905,133400,4337722065,2840,2850,2850,2840,389
20240905,133300,4336615630,2840,2855,2855,2840,6786
20240905,133200,4317306760,2850,2855,2855,2850,368
20240905,133100,4316256355,2850,2855,2855,2850,521
20240905,133000,4314771455,2850,2845,2850,2845,499
20240905,132900,4313349815,2850,2855,2855,2850,281
20240905,132800,4312548625,2850,2855,2855,2850,380
20240905,132700,4311465095,2845,2850,2855,2845,2418
20240905,132600,4304583920,2855,2860,2860,2845,32001
20240905,132500,4213378140,2855,2860,2860,2855,2527
20240905,132400,4206163505,2860,2860,2860,2855,25507
20240905,132300,4133338710,2855,2860,2860,2855,1433
20240905,132200,4129240780,2860,2860,2860,2855,84
20240905,132100,4129000835,2860,2865,2865,2855,41085
20240905,132000,4011642830,2865,2870,2870,2865,202
20240905,131900,4011063540,2870,2870,2870,2865,297
20240905,131800,4010211200,2865,2855,2870,2855,29423
20240905,131700,3926061365,2855,2875,2875,2855,40700
20240905,131600,3809625460,2880,2875,2880,2875,1730
20240905,131500,3804651640,2875,2875,2875,2875,399
20240905,131400,3803504515,2875,2880,2880,2870,477
20240905,131300,3802130925,2885,2885,2885,2880,2196
20240905,131200,3795806005,2880,2885,2885,2880,375
20240905,131100,3794725950,2885,2880,2885,2880,11112
20240905,131000,3762694850,2875,2880,2880,2875,531
20240905,130900,3761165645,2880,2875,2880,2875,2028
20240905,130800,3755333900,2875,2875,2875,2875,2102
20240905,130700,3749290650,2875,2875,2875,2875,1118
20240905,130600,3746076400,2875,2875,2880,2870,4769
20240905,130500,3732365745,2875,2870,2875,2870,1350
20240905,130400,3728490105,2870,2860,2870,2860,18825
20240905,130300,3674490750,2865,2860,2865,2860,1094
20240905,130200,3671356845,2855,2860,2865,2855,560
20240905,130100,3669753515,2860,2860,2860,2860,1389
20240905,130000,3665780975,2860,2855,2860,2855,1102
20240905,125900,3662634755,2860,2860,2860,2860,314
20240905,125800,3661736715,2855,2860,2860,2855,2659
20240905,125700,3654132035,2865,2865,2865,2865,2
20240905,125600,3654126305,2865,2860,2865,2860,2443
20240905,125500,3647138135,2865,2865,2865,2860,2773
20240905,125400,3639205670,2865,2865,2865,2860,780
20240905,125300,3636971130,2865,2865,2865,2865,199
20240905,125200,3636400995,2865,2860,2865,2860,181
20240905,125100,3635883285,2860,2865,2865,2860,10450
20240905,125000,3605991400,2860,2865,2865,2860,380
20240905,124900,3604902760,2865,2865,2865,2865,1257
20240905,124800,3601301455,2870,2860,2870,2860,253
20240905,124700,3600577805,2865,2865,2870,2865,1632
20240905,124600,3595900660,2870,2870,2870,2870,1200
20240905,124500,3592456660,2870,2870,2870,2870,1264
20240905,124400,3588828980,2870,2870,2870,2870,310
20240905,124300,3587939280,2860,2865,2875,2860,5116
20240905,124200,3573307210,2870,2865,2870,2865,527
20240905,124100,3571794820,2865,2865,2865,2865,33
20240905,124000,3571700275,2865,2870,2870,2865,1527
20240905,123900,3567322980,2870,2865,2875,2865,617
20240905,123800,3565552245,2870,2865,2870,2865,1184
20240905,123700,3562154190,2865,2865,2865,2865,0
20240905,123600,3562154190,2865,2865,2865,2865,293
20240905,123500,3561314745,2855,2855,2855,2855,12
20240905,123400,3561280485,2860,2860,2860,2860,276
20240905,123300,3560491125,2855,2860,2860,2855,724
20240905,123200,3558422260,2860,2860,2860,2860,1848
20240905,123100,3553136980,2860,2855,2860,2855,1806
20240905,123000,3547974395,2860,2860,2860,2860,803
20240905,122900,3545677815,2860,2860,2860,2860,456
20240905,122800,3544373655,2860,2860,2860,2860,3
20240905,122700,3544365075,2860,2855,2860,2855,712
20240905,122600,3542328815,2855,2855,2855,2855,101
20240905,122500,3542040460,2860,2855,2860,2855,324
20240905,122400,3541113975,2860,2860,2860,2860,100
20240905,122300,3540827975,2855,2855,2855,2850,7904
20240905,122200,3518267585,2860,2860,2860,2860,356
20240905,122100,3517249425,2860,2855,2860,2855,808
20240905,122000,3514942085,2860,2860,2860,2855,104
20240905,121900,3514644650,2860,2860,2860,2855,2356
20240905,121800,3507916550,2860,2860,2860,2860,124
20240905,121700,3507561910,2860,2855,2860,2855,7135
20240905,121600,3487187955,2855,2865,2875,2855,13283
20240905,121500,3449202695,2875,2860,2875,2860,511
20240905,121400,3447733735,2865,2870,2875,2865,818
20240905,121300,3445388690,2875,2865,2875,2860,316
20240905,121200,3444484265,2865,2865,2865,2865,341
20240905,121100,3443507300,2865,2865,2865,2865,59
20240905,121000,3443338265,2880,2880,2880,2865,766
20240905,120900,3441142005,2870,2870,2880,2865,7021
20240905,120800,3421020030,2870,2875,2875,2870,177
20240905,120700,3420512025,2870,2875,2875,2870,1453
20240905,120600,3416341895,2870,2875,2875,2870,911
20240905,120500,3413724565,2870,2875,2875,2870,3948
20240905,120400,3402392250,2875,2875,2875,2875,85
20240905,120300,3402147875,2875,2875,2875,2865,1228
20240905,120200,3398622080,2875,2875,2875,2875,300
20240905,120100,3397759580,2875,2875,2875,2870,342
20240905,120000,3396776520,2875,2875,2875,2875,100
20240905,115900,3396489020,2870,2870,2870,2865,357
20240905,115800,3395464490,2870,2865,2870,2865,488
20240905,115700,3394063945,2870,2870,2870,2865,432
20240905,115600,3392824455,2865,2865,2865,2865,3826
20240905,115500,3381862965,2865,2870,2870,2865,1026
20240905,115400,3378922300,2865,2870,2870,2865,717
20240905,115300,3376864525,2870,2870,2870,2865,377
20240905,115200,3375783865,2865,2870,2870,2865,748
20240905,115100,3373637115,2865,2870,2870,2865,562
20240905,115000,3372024250,2875,2875,2875,2875,35
20240905,114900,3371923625,2875,2870,2875,2870,786
20240905,114800,3369666585,2870,2870,2875,2870,898
20240905,114700,3367087730,2870,2870,2880,2870,4400
20240905,114600,3354459700,2880,2875,2880,2875,594
20240905,114500,3352751945,2870,2875,2875,2870,458
20240905,114400,3351437465,2875,2875,2875,2875,351
20240905,114300,3350428340,2870,2875,2880,2870,362
20240905,114200,3349387630,2870,2870,2875,2870,112
20240905,114100,3349066175,2875,2875,2875,2875,2506
20240905,114000,3341861425,2875,2880,2880,2875,952
20240905,113900,3339120680,2875,2880,2880,2875,635
20240905,113800,3337294940,2880,2875,2880,2875,1797
20240905,113700,3332127095,2880,2880,2885,2880,504
20240905,113600,3330674025,2880,2880,2885,2880,32
20240905,113500,3330581850,2885,2885,2890,2880,1936
20240905,113400,3324997005,2885,2885,2885,2885,567
20240905,113300,3323361210,2880,2885,2885,2880,176
20240905,113200,3322853465,2885,2875,2885,2875,2851
20240905,113100,3314655590,2870,2865,2875,2865,10924
20240905,113000,3283302085,2865,2865,2865,2865,61
20240905,112900,3283127320,2865,2865,2870,2865,334
20240905,112800,3282168945,2865,2865,2865,2860,3231
20240905,112700,3272923285,2865,2865,2870,2865,2974
20240905,112600,3264401365,2870,2870,2870,2865,421
20240905,112500,3263193105,2865,2865,2865,2865,280
20240905,112400,3262390905,2865,2870,2870,2865,314
20240905,112300,3261489815,2865,2865,2865,2865,924
20240905,112200,3258842555,2865,2865,2870,2865,1781
20240905,112100,3253739095,2860,2860,2865,2860,5648
20240905,112000,3237560595,2865,2865,2865,2860,1569
20240905,111900,3233065425,2870,2865,2870,2865,6
20240905,111800,3233048220,2865,2865,2870,2865,2947
20240905,111700,3224602550,2865,2865,2865,2865,751
20240905,111600,3222450935,2865,2860,2870,2860,754
20240905,111500,3220293920,2860,2870,2870,2860,7339
20240905,111400,3199301400,2870,2865,2870,2865,4122
20240905,111300,3187488140,2870,2870,2870,2865,413
20240905,111200,3186303330,2870,2865,2870,2865,2306
20240905,111100,3179693655,2865,2870,2870,2865,349
20240905,111000,3178692470,2870,2870,2885,2865,639
20240905,110900,3176860310,2865,2875,2885,2865,29495
20240905,110800,3092170470,2875,2880,2880,2875,2682
20240905,110700,3084457660,2880,2875,2880,2875,520
20240905,110600,3082961075,2875,2880,2880,2875,334
20240905,110500,3081999555,2880,2880,2880,2875,1332
20240905,110400,3078165215,2880,2895,2895,2875,13006
20240905,110300,3040720235,2890,2890,2895,2880,2549
20240905,110200,3033358650,2890,2890,2890,2885,492
20240905,110100,3031936850,2890,2890,2890,2885,299
20240905,110000,3031072755,2890,2890,2890,2880,3952
20240905,105900,3019674530,2885,2890,2890,2885,625
20240905,105800,3017868290,2890,2890,2890,2890,348
20240905,105700,3016862570,2890,2890,2890,2890,1742
20240905,105600,3011828190,2890,2890,2895,2890,339
20240905,105500,3010847015,2890,2890,2890,2890,110
20240905,105400,3010529115,2890,2895,2895,2890,337
20240905,105300,3009554820,2895,2890,2895,2885,1474
20240905,105200,3005294330,2890,2885,2895,2885,1290
20240905,105100,3001571275,2885,2885,2890,2885,2247
20240905,105000,2995088180,2895,2885,2895,2880,1038
20240905,104900,2992093590,2885,2885,2890,2880,5726
20240905,104800,2975575700,2885,2890,2890,2885,6069
20240905,104700,2958054065,2890,2900,2900,2890,13464
20240905,104600,2919111115,2900,2895,2900,2895,918
20240905,104500,2916450600,2900,2900,2900,2895,1897
20240905,104400,2910949315,2900,2910,2910,2900,3863
20240905,104300,2899744090,2910,2910,2910,2910,12
20240905,104200,2899709170,2910,2910,2910,2905,1981
20240905,104100,2893944490,2910,2910,2910,2910,4
20240905,104000,2893932850,2900,2905,2915,2900,3203
20240905,103900,2884615130,2910,2900,2910,2900,441
20240905,103800,2883333300,2900,2900,2900,2895,220
20240905,103700,2882695315,2900,2905,2910,2900,2142
20240905,103600,2876478895,2910,2910,2910,2900,6530
20240905,103500,2857525595,2915,2905,2915,2905,1714
20240905,103400,2852544880,2905,2905,2905,2905,10
20240905,103300,2852515830,2910,2910,2910,2905,313
20240905,103200,2851605010,2910,2915,2915,2910,31
20240905,103100,2851514790,2910,2910,2910,2905,726
20240905,103000,2849402145,2910,2910,2910,2905,5596
20240905,102900,2833135150,2910,2915,2915,2910,161
20240905,102800,2832666610,2915,2915,2920,2910,1807
20240905,102700,2827406400,2915,2920,2920,2910,1133
20240905,102600,2824109165,2915,2920,2925,2915,1682
20240905,102500,2819202750,2925,2925,2925,2920,700
20240905,102400,2817156750,2925,2915,2925,2915,3952
20240905,102300,2805617845,2915,2915,2915,2915,3195
20240905,102200,2796304420,2910,2905,2910,2905,4384
20240905,102100,2783551980,2905,2900,2905,2900,480
20240905,102000,2782157630,2905,2905,2910,2895,22158
20240905,101900,2717927280,2905,2910,2910,2905,272
20240905,101800,2717137100,2910,2905,2910,2905,299
20240905,101700,2716267020,2905,2915,2915,2905,3918
20240905,101600,2704866310,2910,2915,2915,2910,111
20240905,101500,2704543295,2910,2915,2915,2910,596
20240905,101400,2702807470,2910,2910,2910,2910,5
20240905,101300,2702792920,2910,2915,2915,2910,710
20240905,101200,2700724485,2910,2910,2915,2910,7433
20240905,101100,2679077295,2915,2915,2915,2915,846
20240905,101000,2676611205,2915,2920,2920,2915,4051
20240905,100900,2664802440,2915,2920,2920,2915,285
20240905,100800,2663970300,2920,2920,2920,2915,9492
20240905,100700,2636268550,2920,2925,2925,2920,6839
20240905,100600,2616271155,2930,2925,2930,2925,257
20240905,100500,2615519410,2930,2925,2930,2920,2571
20240905,100400,2607999380,2925,2925,2930,2920,8046
20240905,100300,2584430405,2930,2930,2930,2925,1287
20240905,100200,2580660805,2920,2930,2930,2920,4523
20240905,100100,2567433000,2925,2930,2930,2925,1335
20240905,100000,2563527505,2930,2920,2930,2920,2074
20240905,095900,2557462695,2920,2920,2920,2920,10380
20240905,095800,2527153095,2915,2920,2920,2910,4728
20240905,095700,2513371560,2910,2915,2915,2910,10837
20240905,095600,2481788105,2910,2910,2910,2905,3964
20240905,095500,2470253765,2910,2910,2910,2905,1995
20240905,095400,2464450715,2915,2910,2915,2910,2505
20240905,095300,2457158700,2910,2915,2915,2910,1300
20240905,095200,2453375200,2915,2915,2915,2910,2350
20240905,095100,2446524955,2910,2910,2915,2905,1679
20240905,095000,2441638370,2910,2915,2915,2910,535
20240905,094900,2440078995,2915,2900,2915,2900,61104
20240905,094800,2262780245,2900,2905,2905,2900,1770
20240905,094700,2257638555,2905,2895,2905,2895,309
20240905,094600,2256742445,2895,2900,2900,2895,62110
20240905,094500,2076633195,2910,2915,2915,2900,38775
20240905,094400,1963866105,2915,2915,2920,2915,6816
20240905,094300,1943988715,2915,2915,2920,2915,17767
20240905,094200,1892179740,2920,2925,2925,2920,617
20240905,094100,1890376845,2930,2930,2930,2920,1192
20240905,094000,1886892250,2920,2915,2930,2915,2147
20240905,093900,1880620325,2920,2925,2925,2915,2535
20240905,093800,1873216765,2925,2920,2925,2915,8123
20240905,093700,1849493590,2920,2930,2930,2915,14117
20240905,093600,1808292595,2930,2930,2930,2925,2198
20240905,093500,1801856740,2930,2950,2950,2925,31095
20240905,093400,1710431780,2950,2955,2955,2945,8774
20240905,093300,1684506190,2945,2945,2955,2945,60880
20240905,093200,1504940920,2945,2950,2950,2945,10559
20240905,093100,1473838190,2950,2945,2950,2945,36822
20240905,093000,1365332420,2945,2935,2945,2935,50450
20240905,092900,1216972140,2930,2930,2935,2930,8014
20240905,092800,1193480560,2935,2930,2935,2930,5224
20240905,092700,1178153125,2920,2920,2935,2920,46693
20240905,092600,1041356585,2920,2920,2925,2915,17606
20240905,092500,989962230,2920,2920,2925,2920,3866
20240905,092400,978672260,2920,2920,2920,2920,412
20240905,092300,977469220,2920,2915,2925,2915,2588
20240905,092200,969912895,2910,2920,2925,2910,7935
20240905,092100,946756605,2920,2910,2920,2910,4914
20240905,092000,932432980,2910,2920,2920,2910,442
20240905,091900,931143055,2915,2905,2915,2905,836
20240905,091800,928711355,2905,2925,2925,2905,9476
20240905,091700,901117795,2915,2925,2935,2915,23594
20240905,091600,832037985,2925,2935,2935,2925,16602
20240905,091500,783393575,2930,2935,2940,2930,2984
20240905,091400,774634630,2940,2940,2940,2925,5165
20240905,091300,759486330,2935,2940,2945,2935,14246
20240905,091200,717550985,2945,2920,2945,2920,104955
20240905,091100,409212130,2920,2925,2930,2920,3524
20240905,091000,398904180,2925,2915,2930,2910,54882
20240905,090900,238465575,2915,2915,2920,2910,12611
20240905,090800,201700585,2915,2895,2915,2890,18330
20240905,090700,148414295,2890,2890,2895,2885,1070
20240905,090600,145321990,2875,2890,2895,2875,10163
20240905,090500,115931890,2895,2870,2895,2870,14243
20240905,090400,74895925,2870,2870,2870,2865,3117
20240905,090300,65960145,2870,2870,2870,2865,912
20240905,090200,63343575,2870,2880,2880,2850,1954
20240905,090100,57755345,2855,2875,2880,2855,15640
20240905,090000,12949060,2880,2885,2885,2880,3959