stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,195700,4337598240,2815,2815,2815,2815,34619
20240906,195600,4337598240,2815,2815,2815,2815,0
20240906,195500,4337598240,2815,2815,2815,2815,0
20240906,195400,4337598240,2815,2815,2815,2815,0
20240906,195300,4337598240,2815,2815,2815,2815,0
20240906,195200,4337598240,2815,2815,2815,2815,0
20240906,195100,4337598240,2815,2815,2815,2815,0
20240906,195000,4337598240,2815,2815,2815,2815,0
20240906,194900,4337598240,2815,2815,2815,2815,0
20240906,194800,4337598240,2815,2815,2815,2815,0
20240906,194700,4337598240,2815,2815,2815,2815,0
20240906,194600,4337598240,2815,2815,2815,2815,0
20240906,194500,4337598240,2815,2815,2815,2815,0
20240906,194400,4337598240,2815,2815,2815,2815,0
20240906,194300,4337598240,2815,2815,2815,2815,0
20240906,194200,4337598240,2815,2815,2815,2815,0
20240906,194100,4337598240,2815,2815,2815,2815,0
20240906,194000,4337598240,2815,2815,2815,2815,0
20240906,193900,4337598240,2815,2815,2815,2815,0
20240906,193800,4337598240,2815,2815,2815,2815,0
20240906,193700,4337598240,2815,2815,2815,2815,0
20240906,193600,4337598240,2815,2815,2815,2815,0
20240906,193500,4337598240,2815,2815,2815,2815,0
20240906,193400,4337598240,2815,2815,2815,2815,0
20240906,193300,4337598240,2815,2815,2815,2815,0
20240906,193200,4337598240,2815,2815,2815,2815,0
20240906,193100,4337598240,2815,2815,2815,2815,0
20240906,193000,4337598240,2815,2815,2815,2815,0
20240906,192900,4337598240,2815,2815,2815,2815,0
20240906,192800,4337598240,2815,2815,2815,2815,0
20240906,192700,4337598240,2815,2815,2815,2815,34619
20240906,192600,4337598240,2815,2815,2815,2815,0
20240906,192500,4337598240,2815,2815,2815,2815,0
20240906,192400,4337598240,2815,2815,2815,2815,0
20240906,192300,4337598240,2815,2815,2815,2815,0
20240906,192200,4337598240,2815,2815,2815,2815,0
20240906,192100,4337598240,2815,2815,2815,2815,0
20240906,192000,4337598240,2815,2815,2815,2815,0
20240906,191900,4337598240,2815,2815,2815,2815,0
20240906,191800,4337598240,2815,2815,2815,2815,0
20240906,191700,4337598240,2815,2815,2815,2815,0
20240906,191600,4337598240,2815,2815,2815,2815,0
20240906,191500,4337598240,2815,2815,2815,2815,0
20240906,191400,4337598240,2815,2815,2815,2815,0
20240906,191300,4337598240,2815,2815,2815,2815,0
20240906,191200,4337598240,2815,2815,2815,2815,0
20240906,191100,4337598240,2815,2815,2815,2815,0
20240906,191000,4337598240,2815,2815,2815,2815,0
20240906,190900,4337598240,2815,2815,2815,2815,0
20240906,190800,4337598240,2815,2815,2815,2815,0
20240906,190700,4337598240,2815,2815,2815,2815,0
20240906,190600,4337598240,2815,2815,2815,2815,0
20240906,190500,4337598240,2815,2815,2815,2815,0
20240906,190400,4337598240,2815,2815,2815,2815,0
20240906,190300,4337598240,2815,2815,2815,2815,0
20240906,190200,4337598240,2815,2815,2815,2815,0
20240906,190100,4337598240,2815,2815,2815,2815,0
20240906,190000,4337598240,2815,2815,2815,2815,0
20240906,185900,4337598240,2815,2815,2815,2815,0
20240906,185800,4337598240,2815,2815,2815,2815,0
20240906,185700,4337598240,2815,2815,2815,2815,34619
20240906,185600,4337598240,2815,2815,2815,2815,0
20240906,185500,4337598240,2815,2815,2815,2815,0
20240906,185400,4337598240,2815,2815,2815,2815,0
20240906,185300,4337598240,2815,2815,2815,2815,0
20240906,185200,4337598240,2815,2815,2815,2815,0
20240906,185100,4337598240,2815,2815,2815,2815,0
20240906,185000,4337598240,2815,2815,2815,2815,0
20240906,184900,4337598240,2815,2815,2815,2815,0
20240906,184800,4337598240,2815,2815,2815,2815,0
20240906,184700,4337598240,2815,2815,2815,2815,0
20240906,184600,4337598240,2815,2815,2815,2815,0
20240906,184500,4337598240,2815,2815,2815,2815,0
20240906,184400,4337598240,2815,2815,2815,2815,0
20240906,184300,4337598240,2815,2815,2815,2815,0
20240906,184200,4337598240,2815,2815,2815,2815,0
20240906,184100,4337598240,2815,2815,2815,2815,0
20240906,184000,4337598240,2815,2815,2815,2815,0
20240906,183900,4337598240,2815,2815,2815,2815,0
20240906,183800,4337598240,2815,2815,2815,2815,0
20240906,183700,4337598240,2815,2815,2815,2815,0
20240906,183600,4337598240,2815,2815,2815,2815,0
20240906,183500,4337598240,2815,2815,2815,2815,0
20240906,183400,4337598240,2815,2815,2815,2815,0
20240906,183300,4337598240,2815,2815,2815,2815,0
20240906,183200,4337598240,2815,2815,2815,2815,0
20240906,183100,4337598240,2815,2815,2815,2815,0
20240906,183000,4337598240,2815,2815,2815,2815,0
20240906,182900,4337598240,2815,2815,2815,2815,0
20240906,182800,4337598240,2815,2815,2815,2815,0
20240906,182700,4337598240,2815,2815,2815,2815,34619
20240906,182600,4337598240,2815,2815,2815,2815,0
20240906,182500,4337598240,2815,2815,2815,2815,0
20240906,182400,4337598240,2815,2815,2815,2815,0
20240906,182300,4337598240,2815,2815,2815,2815,0
20240906,182200,4337598240,2815,2815,2815,2815,0
20240906,182100,4337598240,2815,2815,2815,2815,0
20240906,182000,4337598240,2815,2815,2815,2815,0
20240906,181900,4337598240,2815,2815,2815,2815,0
20240906,181800,4337598240,2815,2815,2815,2815,0
20240906,181700,4337598240,2815,2815,2815,2815,0
20240906,181600,4337598240,2815,2815,2815,2815,0
20240906,181500,4337598240,2815,2815,2815,2815,0
20240906,181400,4337598240,2815,2815,2815,2815,0
20240906,181300,4337598240,2815,2815,2815,2815,0
20240906,181200,4337598240,2815,2815,2815,2815,0
20240906,181100,4337598240,2815,2815,2815,2815,0
20240906,181000,4337598240,2815,2815,2815,2815,0
20240906,180900,4337598240,2815,2815,2815,2815,0
20240906,180800,4337598240,2815,2815,2815,2815,0
20240906,180700,4337598240,2815,2815,2815,2815,0
20240906,180600,4337598240,2815,2815,2815,2815,0
20240906,180500,4337598240,2815,2815,2815,2815,0
20240906,180400,4337598240,2815,2815,2815,2815,0
20240906,180300,4337598240,2815,2815,2815,2815,0
20240906,180200,4337598240,2815,2815,2815,2815,0
20240906,180100,4337598240,2815,2815,2815,2815,0
20240906,180000,4337598240,2815,2815,2815,2815,0
20240906,175900,4337598240,2815,2815,2815,2815,0
20240906,175800,4337598240,2815,2815,2815,2815,0
20240906,175700,4337598240,2815,2815,2815,2815,34619
20240906,175600,4337598240,2815,2815,2815,2815,0
20240906,175500,4337598240,2815,2815,2815,2815,0
20240906,175400,4337598240,2815,2815,2815,2815,0
20240906,175300,4337598240,2815,2815,2815,2815,0
20240906,175200,4337598240,2815,2815,2815,2815,0
20240906,175100,4337598240,2815,2815,2815,2815,0
20240906,175000,4337598240,2815,2815,2815,2815,0
20240906,174900,4337598240,2815,2815,2815,2815,0
20240906,174800,4337598240,2815,2815,2815,2815,0
20240906,174700,4337598240,2815,2815,2815,2815,0
20240906,174600,4337598240,2815,2815,2815,2815,0
20240906,174500,4337598240,2815,2815,2815,2815,0
20240906,174400,4337598240,2815,2815,2815,2815,0
20240906,174300,4337598240,2815,2815,2815,2815,0
20240906,174200,4337598240,2815,2815,2815,2815,0
20240906,174100,4337598240,2815,2815,2815,2815,0
20240906,174000,4337598240,2815,2815,2815,2815,0
20240906,173900,4337598240,2815,2815,2815,2815,0
20240906,173800,4337598240,2815,2815,2815,2815,0
20240906,173700,4337598240,2815,2815,2815,2815,0
20240906,173600,4337598240,2815,2815,2815,2815,0
20240906,173500,4337598240,2815,2815,2815,2815,0
20240906,173400,4337598240,2815,2815,2815,2815,0
20240906,173300,4337598240,2815,2815,2815,2815,0
20240906,173200,4337598240,2815,2815,2815,2815,0
20240906,173100,4337598240,2815,2815,2815,2815,0
20240906,173000,4337598240,2815,2815,2815,2815,0
20240906,172900,4337598240,2815,2815,2815,2815,0
20240906,172800,4337598240,2815,2815,2815,2815,0
20240906,172700,4337598240,2815,2815,2815,2815,34619
20240906,172600,4337598240,2815,2815,2815,2815,0
20240906,172500,4337598240,2815,2815,2815,2815,0
20240906,172400,4337598240,2815,2815,2815,2815,0
20240906,172300,4337598240,2815,2815,2815,2815,0
20240906,172200,4337598240,2815,2815,2815,2815,0
20240906,172100,4337598240,2815,2815,2815,2815,0
20240906,172000,4337598240,2815,2815,2815,2815,0
20240906,171900,4337598240,2815,2815,2815,2815,0
20240906,171800,4337598240,2815,2815,2815,2815,0
20240906,171700,4337598240,2815,2815,2815,2815,0
20240906,171600,4337598240,2815,2815,2815,2815,0
20240906,171500,4337598240,2815,2815,2815,2815,0
20240906,171400,4337598240,2815,2815,2815,2815,0
20240906,171300,4337598240,2815,2815,2815,2815,0
20240906,171200,4337598240,2815,2815,2815,2815,0
20240906,171100,4337598240,2815,2815,2815,2815,0
20240906,171000,4337598240,2815,2815,2815,2815,0
20240906,170900,4337598240,2815,2815,2815,2815,0
20240906,170800,4337598240,2815,2815,2815,2815,0
20240906,170700,4337598240,2815,2815,2815,2815,0
20240906,170600,4337598240,2815,2815,2815,2815,0
20240906,170500,4337598240,2815,2815,2815,2815,0
20240906,170400,4337598240,2815,2815,2815,2815,0
20240906,170300,4337598240,2815,2815,2815,2815,0
20240906,170200,4337598240,2815,2815,2815,2815,0
20240906,170100,4337598240,2815,2815,2815,2815,0
20240906,170000,4337598240,2815,2815,2815,2815,0
20240906,165900,4337598240,2815,2815,2815,2815,0
20240906,165800,4337598240,2815,2815,2815,2815,0
20240906,165700,4337598240,2815,2815,2815,2815,34619
20240906,165600,4337598240,2815,2815,2815,2815,0
20240906,165500,4337598240,2815,2815,2815,2815,0
20240906,165400,4337598240,2815,2815,2815,2815,0
20240906,165300,4337598240,2815,2815,2815,2815,0
20240906,165200,4337598240,2815,2815,2815,2815,0
20240906,165100,4337598240,2815,2815,2815,2815,0
20240906,165000,4337598240,2815,2815,2815,2815,0
20240906,164900,4337598240,2815,2815,2815,2815,0
20240906,164800,4337598240,2815,2815,2815,2815,0
20240906,164700,4337598240,2815,2815,2815,2815,0
20240906,164600,4337598240,2815,2815,2815,2815,0
20240906,164500,4337598240,2815,2815,2815,2815,0
20240906,164400,4337598240,2815,2815,2815,2815,0
20240906,164300,4337598240,2815,2815,2815,2815,0
20240906,164200,4337598240,2815,2815,2815,2815,0
20240906,164100,4337598240,2815,2815,2815,2815,0
20240906,164000,4337598240,2815,2815,2815,2815,0
20240906,163900,4337598240,2815,2815,2815,2815,0
20240906,163800,4337598240,2815,2815,2815,2815,0
20240906,163700,4337598240,2815,2815,2815,2815,0
20240906,163600,4337598240,2815,2815,2815,2815,0
20240906,163500,4337598240,2815,2815,2815,2815,0
20240906,163400,4337598240,2815,2815,2815,2815,0
20240906,163300,4337598240,2815,2815,2815,2815,0
20240906,163200,4337598240,2815,2815,2815,2815,0
20240906,163100,4337598240,2815,2815,2815,2815,0
20240906,163000,4337598240,2815,2815,2815,2815,0
20240906,162900,4337598240,2815,2815,2815,2815,0
20240906,162800,4337598240,2815,2815,2815,2815,0
20240906,162700,4337598240,2815,2815,2815,2815,34619
20240906,162600,4337598240,2815,2815,2815,2815,0
20240906,162500,4337598240,2815,2815,2815,2815,0
20240906,162400,4337598240,2815,2815,2815,2815,0
20240906,162300,4337598240,2815,2815,2815,2815,0
20240906,162200,4337598240,2815,2815,2815,2815,0
20240906,162100,4337598240,2815,2815,2815,2815,0
20240906,162000,4337598240,2815,2815,2815,2815,0
20240906,161900,4337598240,2815,2815,2815,2815,0
20240906,161800,4337598240,2815,2815,2815,2815,0
20240906,161700,4337598240,2815,2815,2815,2815,0
20240906,161600,4337598240,2815,2815,2815,2815,0
20240906,161500,4337598240,2815,2815,2815,2815,0
20240906,161400,4337598240,2815,2815,2815,2815,0
20240906,161300,4337598240,2815,2815,2815,2815,0
20240906,161200,4337598240,2815,2815,2815,2815,0
20240906,161100,4337598240,2815,2815,2815,2815,0
20240906,161000,4337598240,2815,2815,2815,2815,0
20240906,160900,4337598240,2815,2815,2815,2815,0
20240906,160800,4337598240,2815,2815,2815,2815,0
20240906,160700,4337598240,2815,2815,2815,2815,0
20240906,160600,4337598240,2815,2815,2815,2815,0
20240906,160500,4337598240,2815,2815,2815,2815,0
20240906,160400,4337598240,2815,2815,2815,2815,0
20240906,160300,4337598240,2815,2815,2815,2815,0
20240906,160200,4337598240,2815,2815,2815,2815,0
20240906,160100,4337598240,2815,2815,2815,2815,0
20240906,160000,4337598240,2815,2815,2815,2815,0
20240906,155900,4337598240,2815,2815,2815,2815,0
20240906,155800,4337598240,2815,2815,2815,2815,0
20240906,155700,4337598240,2815,2815,2815,2815,34619
20240906,155600,4337598240,2815,2815,2815,2815,0
20240906,155500,4337598240,2815,2815,2815,2815,0
20240906,155400,4337598240,2815,2815,2815,2815,0
20240906,155300,4337598240,2815,2815,2815,2815,0
20240906,155200,4337598240,2815,2815,2815,2815,0
20240906,155100,4337598240,2815,2815,2815,2815,0
20240906,155000,4337598240,2815,2815,2815,2815,0
20240906,154900,4337598240,2815,2815,2815,2815,0
20240906,154800,4337598240,2815,2815,2815,2815,0
20240906,154700,4337598240,2815,2815,2815,2815,0
20240906,154600,4337598240,2815,2815,2815,2815,0
20240906,154500,4337598240,2815,2815,2815,2815,0
20240906,154400,4337598240,2815,2815,2815,2815,0
20240906,154300,4337598240,2815,2815,2815,2815,0
20240906,154200,4337598240,2815,2815,2815,2815,0
20240906,154100,4337598240,2815,2815,2815,2815,0
20240906,154000,4337598240,2815,2815,2815,2815,0
20240906,153900,4337598240,2815,2815,2815,2815,0
20240906,153800,4337598240,2815,2815,2815,2815,0
20240906,153700,4337598240,2815,2815,2815,2815,0
20240906,153600,4337598240,2815,2815,2815,2815,0
20240906,153500,4337598240,2815,2815,2815,2815,0
20240906,153400,4337598240,2815,2815,2815,2815,0
20240906,153300,4337598240,2815,2815,2815,2815,0
20240906,153200,4337598240,2815,2815,2815,2815,0
20240906,153100,4337598240,2815,2815,2815,2815,0
20240906,153000,4337598240,2815,2815,2815,2815,34619
20240906,152900,4240145755,2805,2805,2805,2805,0
20240906,152800,4240145755,2805,2805,2805,2805,0
20240906,152700,4240145755,2805,2805,2805,2805,0
20240906,152600,4240145755,2805,2805,2805,2805,0
20240906,152500,4240145755,2805,2805,2805,2805,0
20240906,152400,4240145755,2805,2805,2805,2805,0
20240906,152300,4240145755,2805,2805,2805,2805,0
20240906,152200,4240145755,2805,2805,2805,2805,0
20240906,152100,4240145755,2805,2805,2805,2805,0
20240906,152000,4240145755,2805,2805,2805,2805,0
20240906,151900,4240145755,2805,2795,2810,2795,4157
20240906,151800,4228487540,2800,2800,2805,2795,3097
20240906,151700,4219816340,2800,2810,2810,2800,8818
20240906,151600,4195098970,2815,2810,2815,2810,8271
20240906,151500,4171857440,2810,2810,2815,2805,12367
20240906,151400,4137061790,2810,2815,2815,2800,7028
20240906,151300,4117310025,2815,2805,2815,2805,7378
20240906,151200,4096578330,2805,2805,2810,2805,6475
20240906,151100,4078414345,2800,2795,2800,2795,2869
20240906,151000,4070394020,2795,2795,2795,2795,768
20240906,150900,4068247460,2790,2795,2795,2790,302
20240906,150800,4067404875,2800,2800,2800,2800,992
20240906,150700,4064627275,2800,2795,2800,2790,5098
20240906,150600,4050372205,2795,2795,2795,2795,2344
20240906,150500,4043820725,2795,2795,2795,2790,2140
20240906,150400,4037841005,2795,2795,2795,2795,122
20240906,150300,4037500015,2800,2800,2800,2800,267
20240906,150200,4036752415,2805,2800,2805,2800,302
20240906,150100,4035906805,2805,2790,2805,2790,381
20240906,150000,4034843500,2800,2795,2800,2790,2069
20240906,145900,4029061405,2800,2795,2800,2790,266
20240906,145800,4028318370,2795,2800,2800,2795,1603
20240906,145700,4023830485,2790,2795,2800,2790,21949
20240906,145600,3962410945,2795,2795,2800,2795,25384
20240906,145500,3891352195,2795,2795,2800,2795,1225
20240906,145400,3887928310,2800,2800,2800,2795,744
20240906,145300,3885845885,2800,2795,2800,2795,1016
20240906,145200,3883004410,2795,2805,2805,2795,4132
20240906,145100,3871420190,2805,2800,2805,2795,18299
20240906,145000,3820183405,2800,2790,2800,2790,11345
20240906,144900,3788447705,2790,2790,2790,2785,7722
20240906,144800,3766904105,2785,2790,2790,2785,1027
20240906,144700,3764042090,2790,2790,2790,2785,5558
20240906,144600,3748562625,2785,2785,2785,2785,3211
20240906,144500,3739619990,2785,2785,2790,2780,6290
20240906,144400,3722101930,2785,2785,2785,2780,1306
20240906,144300,3718468040,2785,2790,2790,2785,629
20240906,144200,3716716270,2790,2790,2790,2780,1433
20240906,144100,3712725165,2790,2785,2790,2785,469
20240906,144000,3711418540,2790,2785,2790,2785,3246
20240906,143900,3702378415,2780,2785,2785,2780,8824
20240906,143800,3677806875,2785,2780,2785,2780,1297
20240906,143700,3674196340,2780,2780,2780,2780,663
20240906,143600,3672353200,2780,2780,2780,2775,4652
20240906,143500,3659421410,2770,2775,2780,2770,2734
20240906,143400,3651834315,2775,2780,2780,2775,2815
20240906,143300,3644019485,2775,2780,2780,2775,2704
20240906,143200,3636515685,2780,2780,2780,2775,291
20240906,143100,3635707475,2775,2775,2780,2775,735
20240906,143000,3633667845,2775,2780,2780,2775,710
20240906,142900,3631696490,2775,2775,2780,2775,2216
20240906,142800,3625546790,2780,2775,2780,2770,665
20240906,142700,3623703955,2780,2780,2780,2775,1390
20240906,142600,3619843585,2775,2770,2775,2770,5945
20240906,142500,3603353570,2770,2765,2770,2765,256
20240906,142400,3602645230,2770,2770,2775,2765,295
20240906,142300,3601828635,2765,2770,2770,2755,5401
20240906,142200,3586906475,2775,2770,2775,2760,2878
20240906,142100,3578942765,2770,2770,2770,2765,714
20240906,142000,3576968265,2770,2770,2770,2765,1263
20240906,141900,3573475525,2760,2770,2770,2760,5940
20240906,141800,3557052585,2765,2770,2770,2765,201
20240906,141700,3556496605,2770,2775,2775,2770,2039
20240906,141600,3550846025,2770,2770,2775,2770,379
20240906,141500,3549796100,2770,2775,2775,2770,1808
20240906,141400,3544787225,2770,2760,2770,2760,3212
20240906,141300,3535905060,2765,2760,2765,2755,7423
20240906,141200,3515453820,2760,2760,2760,2760,2244
20240906,141100,3509260380,2760,2755,2765,2755,624
20240906,141000,3507540450,2760,2755,2765,2755,425
20240906,140900,3506367910,2765,2765,2765,2765,1379
20240906,140800,3502554975,2765,2755,2770,2755,3221
20240906,140700,3493660300,2765,2760,2765,2755,4301
20240906,140600,3481802145,2760,2770,2770,2760,5714
20240906,140500,3466030225,2770,2765,2775,2765,5050
20240906,140400,3452043995,2770,2760,2770,2755,1078
20240906,140300,3449073585,2760,2760,2760,2755,277
20240906,140200,3448309840,2755,2755,2760,2755,704
20240906,140100,3446370110,2755,2760,2760,2755,286
20240906,140000,3445581530,2765,2765,2765,2760,359
20240906,135900,3444589670,2760,2765,2770,2760,2469
20240906,135800,3437758450,2765,2765,2765,2760,5277
20240906,135700,3423193905,2765,2760,2770,2755,978
20240906,135600,3420494530,2760,2760,2765,2760,410
20240906,135500,3419362735,2760,2760,2760,2755,457
20240906,135400,3418102190,2770,2760,2770,2760,5307
20240906,135300,3403453335,2765,2755,2765,2755,1209
20240906,135200,3400118230,2755,2755,2755,2755,165
20240906,135100,3399663655,2760,2760,2765,2755,623
20240906,135000,3397946695,2760,2760,2760,2755,395
20240906,134900,3396857260,2760,2760,2765,2755,337
20240906,134800,3395927210,2760,2755,2770,2755,1983
20240906,134700,3390449445,2755,2760,2760,2750,25085
20240906,134600,3321364990,2760,2760,2765,2755,846
20240906,134500,3319033315,2765,2760,2765,2760,155
20240906,134400,3318605510,2765,2765,2770,2755,5741
20240906,134300,3302770650,2770,2765,2770,2765,4752
20240906,134200,3289631350,2765,2760,2765,2760,1764
20240906,134100,3284762290,2765,2760,2765,2760,455
20240906,134000,3283506480,2760,2760,2760,2755,156
20240906,133900,3283076685,2755,2760,2760,2750,1789
20240906,133800,3278141695,2760,2760,2760,2755,197
20240906,133700,3277598750,2760,2760,2760,2750,741
20240906,133600,3275557425,2760,2760,2765,2760,169
20240906,133500,3275090980,2760,2760,2760,2755,1084
20240906,133400,3272102460,2760,2765,2765,2760,630
20240906,133300,3270363650,2765,2755,2765,2755,1228
20240906,133200,3266978180,2755,2750,2755,2750,1612
20240906,133100,3262539980,2750,2745,2750,2740,561
20240906,133000,3261001235,2755,2745,2755,2745,949
20240906,132900,3258391680,2745,2750,2750,2745,326
20240906,132800,3257496555,2750,2750,2755,2740,706
20240906,132700,3255559365,2750,2750,2755,2750,517
20240906,132600,3254137600,2750,2755,2755,2720,41984
20240906,132500,3139674235,2755,2750,2755,2750,1325
20240906,132400,3136027540,2755,2755,2765,2750,10934
20240906,132300,3105947155,2765,2765,2765,2755,14415
20240906,132200,3066230495,2765,2770,2770,2760,512
20240906,132100,3064817350,2770,2770,2770,2755,1422
20240906,132000,3060897170,2755,2770,2770,2755,14390
20240906,131900,3021157895,2770,2775,2775,2770,4141
20240906,131800,3009687310,2775,2765,2780,2760,19057
20240906,131700,2956951435,2760,2765,2770,2760,6298
20240906,131600,2939541010,2770,2770,2770,2765,880
20240906,131500,2937107020,2770,2775,2775,2770,3651
20240906,131400,2926992790,2780,2775,2780,2770,583
20240906,131300,2925375225,2780,2785,2785,2775,708
20240906,131200,2923410290,2785,2775,2790,2775,369
20240906,131100,2922384355,2775,2775,2775,2770,783
20240906,131000,2920212300,2780,2780,2785,2780,341
20240906,130900,2919263640,2780,2775,2780,2775,1705
20240906,130800,2914525240,2780,2765,2780,2765,1477
20240906,130700,2910432770,2770,2765,2770,2765,271
20240906,130600,2909683245,2770,2770,2775,2770,8999
20240906,130500,2884755610,2770,2770,2775,2770,207
20240906,130400,2884182215,2770,2765,2770,2765,875
20240906,130300,2881762560,2770,2775,2775,2770,1982
20240906,130200,2876270825,2770,2780,2780,2770,418
20240906,130100,2875111725,2785,2775,2785,2775,1568
20240906,130000,2870755375,2785,2775,2785,2775,962
20240906,125900,2868084755,2775,2785,2785,2775,2
20240906,125800,2868079195,2785,2770,2790,2770,340
20240906,125700,2867134795,2770,2770,2770,2765,948
20240906,125600,2864511380,2770,2770,2770,2765,362
20240906,125500,2863509420,2765,2775,2775,2765,851
20240906,125400,2861151920,2770,2765,2770,2765,939
20240906,125300,2858551700,2770,2770,2775,2765,6816
20240906,125200,2839673860,2770,2770,2775,2770,435
20240906,125100,2838468545,2775,2775,2785,2775,14026
20240906,125000,2799545395,2780,2790,2790,2780,100
20240906,124900,2799267290,2790,2785,2795,2780,15638
20240906,124800,2755755740,2790,2795,2800,2790,4425
20240906,124700,2743407125,2795,2795,2795,2795,753
20240906,124600,2741302490,2795,2800,2800,2795,82
20240906,124500,2741072895,2800,2800,2800,2800,85
20240906,124400,2740834895,2800,2795,2800,2790,1756
20240906,124300,2735929470,2800,2800,2800,2800,217
20240906,124200,2735321870,2800,2800,2800,2795,644
20240906,124100,2733519670,2800,2800,2800,2800,10627
20240906,124000,2703764070,2805,2800,2805,2800,997
20240906,123900,2700972200,2800,2800,2800,2795,6356
20240906,123800,2683206435,2800,2795,2800,2795,804
20240906,123700,2680959200,2795,2795,2795,2790,1588
20240906,123600,2676525750,2795,2795,2795,2795,596
20240906,123500,2674859930,2800,2795,2800,2795,600
20240906,123400,2673182430,2805,2805,2805,2795,9467
20240906,123300,2646691860,2805,2805,2805,2805,112
20240906,123200,2646377700,2805,2805,2805,2805,107
20240906,123100,2646077565,2800,2805,2805,2800,56
20240906,123000,2645920510,2800,2795,2800,2795,745
20240906,122900,2643835010,2800,2800,2800,2800,2
20240906,122800,2643829410,2800,2800,2800,2795,1373
20240906,122700,2639985260,2800,2800,2800,2800,102
20240906,122600,2639699660,2800,2795,2800,2795,1183
20240906,122500,2636389180,2795,2795,2795,2795,47
20240906,122400,2636257815,2795,2795,2795,2795,1413
20240906,122300,2632308480,2790,2795,2795,2790,13
20240906,122200,2632272205,2795,2795,2795,2795,52
20240906,122100,2632126865,2795,2795,2795,2795,88
20240906,122000,2631880905,2795,2795,2795,2795,1111
20240906,121900,2628775660,2795,2795,2795,2795,36
20240906,121800,2628675040,2790,2790,2790,2785,10198
20240906,121700,2600222710,2790,2795,2795,2790,596
20240906,121600,2598559390,2795,2790,2795,2790,93
20240906,121500,2598299460,2795,2790,2795,2790,1992
20240906,121400,2592736330,2790,2800,2800,2790,4142
20240906,121300,2581179805,2800,2800,2800,2790,643
20240906,121200,2579385405,2795,2800,2800,2795,787
20240906,121100,2577183730,2800,2800,2800,2800,0
20240906,121000,2577183730,2800,2795,2800,2795,519
20240906,120900,2575732880,2800,2800,2800,2795,4981
20240906,120800,2561786320,2800,2795,2800,2795,1928
20240906,120700,2556388615,2800,2795,2800,2795,9456
20240906,120600,2529958875,2795,2790,2795,2785,693
20240906,120500,2528026765,2790,2790,2790,2790,554
20240906,120400,2526481105,2785,2790,2790,2785,1326
20240906,120300,2522781585,2790,2790,2795,2790,4146
20240906,120200,2511213520,2790,2785,2790,2785,2396
20240906,120100,2504540655,2785,2785,2785,2785,44
20240906,120000,2504418115,2780,2775,2780,2775,4156
20240906,115900,2492867435,2775,2770,2775,2770,3712
20240906,115800,2482576735,2765,2775,2780,2765,9130
20240906,115700,2457288180,2775,2770,2775,2770,2591
20240906,115600,2450106130,2770,2770,2770,2770,101
20240906,115500,2449826360,2770,2770,2770,2770,35
20240906,115400,2449729410,2770,2770,2770,2770,88
20240906,115300,2449485650,2775,2775,2775,2775,27
20240906,115200,2449410725,2775,2775,2775,2775,50
20240906,115100,2449271975,2770,2770,2770,2770,732
20240906,115000,2447244335,2775,2775,2775,2775,1
20240906,114900,2447241560,2775,2775,2775,2775,39
20240906,114800,2447133335,2775,2775,2775,2775,88
20240906,114700,2446889135,2775,2775,2775,2775,539
20240906,114600,2445393410,2770,2775,2775,2770,5084
20240906,114500,2431310485,2775,2775,2780,2775,593
20240906,114400,2429664695,2780,2780,2780,2780,2
20240906,114300,2429659135,2780,2780,2780,2780,39
20240906,114200,2429550715,2775,2770,2775,2770,729
20240906,114100,2427531145,2770,2765,2770,2765,177
20240906,114000,2427041735,2765,2765,2765,2765,1584
20240906,113900,2422661975,2770,2775,2775,2765,1123
20240906,113800,2419551180,2780,2780,2780,2780,251
20240906,113700,2418853400,2780,2780,2780,2780,43
20240906,113600,2418733860,2780,2775,2780,2775,536
20240906,113500,2417246230,2775,2775,2780,2775,542
20240906,113400,2415739680,2780,2780,2780,2780,65
20240906,113300,2415558980,2780,2770,2780,2770,3142
20240906,113200,2406840110,2770,2775,2775,2770,76
20240906,113100,2406629540,2775,2775,2775,2775,38
20240906,113000,2406524090,2775,2770,2775,2770,2306
20240906,112900,2400131420,2770,2770,2770,2770,0
20240906,112800,2400131420,2770,2770,2770,2770,49
20240906,112700,2399995690,2770,2765,2770,2765,122
20240906,112600,2399658135,2765,2765,2765,2765,2
20240906,112500,2399652605,2765,2770,2770,2765,64
20240906,112400,2399475440,2770,2770,2770,2765,284
20240906,112300,2398688820,2765,2765,2765,2765,686
20240906,112200,2396792030,2760,2765,2770,2760,2282
20240906,112100,2390472315,2765,2760,2765,2760,1086
20240906,112000,2387474525,2760,2760,2760,2760,50
20240906,111900,2387336525,2765,2765,2765,2760,925
20240906,111800,2384778910,2765,2765,2765,2760,1653
20240906,111700,2380210035,2765,2765,2765,2765,12
20240906,111600,2380176855,2765,2770,2770,2765,2751
20240906,111500,2372556620,2770,2770,2775,2770,2979
20240906,111400,2364304335,2775,2780,2780,2775,1438
20240906,111300,2360313880,2775,2775,2780,2775,531
20240906,111200,2358840180,2780,2765,2780,2765,1454
20240906,111100,2354805685,2775,2775,2775,2775,1
20240906,111000,2354802910,2765,2770,2775,2765,6152
20240906,110900,2337749240,2770,2760,2770,2760,12158
20240906,110800,2304140020,2760,2760,2760,2760,3395
20240906,110700,2294769820,2760,2755,2760,2755,4220
20240906,110600,2283132630,2755,2755,2760,2750,2503
20240906,110500,2276238375,2755,2750,2755,2750,502
20240906,110400,2274857865,2750,2750,2755,2750,130
20240906,110300,2274500135,2750,2745,2750,2745,1286
20240906,110200,2270963690,2750,2750,2750,2745,1211
20240906,110100,2267635830,2750,2735,2750,2735,10760
20240906,110000,2238061905,2735,2725,2735,2725,2212
20240906,105900,2232027525,2725,2735,2735,2725,7113
20240906,105800,2212633000,2730,2735,2735,2730,2943
20240906,105700,2204598360,2735,2730,2735,2730,3181
20240906,105600,2195910215,2730,2730,2730,2730,3095
20240906,105500,2187460865,2735,2740,2740,2735,2433
20240906,105400,2180806410,2740,2735,2740,2730,2678
20240906,105300,2173482260,2735,2735,2740,2735,3317
20240906,105200,2164409125,2740,2745,2745,2735,1156
20240906,105100,2161245900,2740,2740,2740,2735,2508
20240906,105000,2154384340,2735,2740,2740,2735,4105
20240906,104900,2143152485,2735,2740,2740,2735,2176
20240906,104800,2137200930,2740,2735,2740,2735,2213
20240906,104700,2131147915,2735,2735,2740,2735,3247
20240906,104600,2122267035,2740,2735,2740,2735,2624
20240906,104500,2115089800,2735,2735,2735,2730,2309
20240906,104400,2108785260,2730,2730,2735,2730,3129
20240906,104300,2100242420,2735,2735,2735,2730,2493
20240906,104200,2093429670,2735,2735,2735,2730,2637
20240906,104100,2086229890,2735,2730,2735,2730,3379
20240906,104000,2077003590,2735,2735,2735,2730,2158
20240906,103900,2071111515,2735,2735,2735,2730,3899
20240906,103800,2060463375,2735,2740,2740,2735,964
20240906,103700,2057826480,2740,2740,2750,2735,2838
20240906,103600,2050050490,2740,2730,2740,2730,3618
20240906,103500,2040166255,2735,2735,2735,2735,916
20240906,103400,2037660995,2735,2735,2740,2730,3456
20240906,103300,2028208570,2740,2740,2740,2735,2381
20240906,103200,2021695730,2740,2735,2740,2735,3291
20240906,103100,2012689295,2735,2740,2745,2735,4832
20240906,103000,1999454685,2745,2745,2745,2740,2602
20240906,102900,1992323270,2745,2745,2745,2740,3152
20240906,102800,1983680290,2740,2740,2745,2740,3401
20240906,102700,1974361060,2745,2735,2745,2735,3707
20240906,102600,1964207970,2735,2735,2735,2735,2052
20240906,102500,1958595750,2730,2740,2745,2730,2723
20240906,102400,1951146220,2740,2740,2745,2740,3355
20240906,102300,1941952520,2740,2730,2740,2730,4702
20240906,102200,1929084545,2735,2735,2740,2730,2309
20240906,102100,1922774190,2720,2730,2740,2720,9335
20240906,102000,1897249420,2720,2730,2730,2720,2652
20240906,101900,1890019265,2730,2730,2730,2725,2240
20240906,101800,1883914690,2725,2725,2730,2725,3469
20240906,101700,1874461535,2720,2725,2725,2720,2179
20240906,101600,1868524910,2730,2735,2735,2725,2719
20240906,101500,1861112645,2730,2735,2735,2730,3118
20240906,101400,1852600480,2735,2730,2735,2730,2826
20240906,101300,1844876865,2725,2720,2735,2720,3537
20240906,101200,1835226200,2730,2725,2730,2725,3908
20240906,101100,1824576730,2735,2730,2735,2725,6444
20240906,101000,1807002855,2730,2735,2735,2725,4162
20240906,100900,1795635260,2735,2730,2735,2730,2112
20240906,100800,1789869250,2730,2730,2730,2725,1990
20240906,100700,1784441400,2730,2730,2735,2730,2848
20240906,100600,1776663645,2735,2730,2735,2730,3668
20240906,100500,1766649265,2735,2730,2735,2725,4073
20240906,100400,1755535895,2730,2720,2730,2715,23206
20240906,100300,1692504920,2720,2715,2725,2715,3475
20240906,100200,1683059385,2720,2725,2725,2720,7447
20240906,100100,1662802745,2720,2720,2725,2715,6173
20240906,100000,1646009130,2720,2725,2725,2720,7768
20240906,095900,1624852620,2725,2725,2730,2725,3838
20240906,095800,1614393295,2730,2730,2730,2725,2237
20240906,095700,1608292100,2720,2725,2730,2720,6643
20240906,095600,1590204220,2725,2730,2730,2725,3003
20240906,095500,1582020840,2730,2725,2730,2725,6630
20240906,095400,1563938715,2720,2725,2730,2720,4310
20240906,095300,1552198835,2725,2725,2725,2720,4995
20240906,095200,1538602435,2725,2720,2725,2720,4526
20240906,095100,1526279495,2720,2720,2725,2720,8021
20240906,095000,1504457375,2725,2725,2725,2720,5349
20240906,094900,1489907235,2725,2725,2730,2725,3859
20240906,094800,1479386730,2730,2725,2730,2725,2438
20240906,094700,1472735950,2725,2730,2730,2725,4186
20240906,094600,1461327770,2730,2730,2730,2725,4087
20240906,094500,1450183910,2725,2735,2735,2725,5432
20240906,094400,1435351595,2735,2745,2750,2730,7158
20240906,094300,1415752935,2750,2740,2750,2730,5841
20240906,094200,1399753700,2725,2725,2730,2720,128085
20240906,094100,1050176100,2730,2735,2735,2725,2834
20240906,094000,1042435165,2735,2745,2745,2730,3713
20240906,093900,1032280910,2735,2730,2745,2730,4301
20240906,093800,1020513685,2750,2760,2760,2730,49706
20240906,093700,884064545,2755,2755,2760,2755,20167
20240906,093600,828504315,2755,2760,2760,2755,7491
20240906,093500,807866110,2760,2765,2765,2755,15832
20240906,093400,764185230,2760,2765,2765,2760,2625
20240906,093300,756940015,2765,2770,2770,2765,2032
20240906,093200,751317760,2775,2770,2775,2770,370
20240906,093100,750292760,2775,2770,2775,2770,4889
20240906,093000,736750060,2770,2760,2770,2760,768
20240906,092900,734629040,2760,2765,2770,2760,18574
20240906,092800,683317040,2765,2770,2770,2765,1094
20240906,092700,680291345,2770,2770,2770,2765,616
20240906,092600,678585615,2770,2775,2775,2765,2279
20240906,092500,672277770,2770,2775,2775,2770,181
20240906,092400,671776335,2770,2775,2775,2770,3110
20240906,092300,663156415,2770,2775,2775,2770,2260
20240906,092200,656885915,2775,2775,2780,2775,1121
20240906,092100,653774785,2775,2770,2775,2770,468
20240906,092000,652478230,2770,2780,2785,2770,4454
20240906,091900,640109830,2780,2770,2780,2770,2736
20240906,091800,632518520,2770,2755,2775,2755,15299
20240906,091700,590213300,2760,2780,2780,2750,84585
20240906,091600,356323725,2775,2780,2780,2775,2401
20240906,091500,349658195,2780,2780,2785,2780,8985
20240906,091400,324679880,2780,2780,2785,2780,714
20240906,091300,322694930,2780,2790,2790,2780,7765
20240906,091200,301107935,2780,2790,2790,2780,7999
20240906,091100,278835715,2790,2790,2795,2785,1715
20240906,091000,274052810,2795,2800,2800,2790,28322
20240906,090900,194895290,2795,2800,2800,2795,675
20240906,090800,193007050,2800,2800,2805,2795,981
20240906,090700,190260825,2805,2800,2805,2795,1390
20240906,090600,186370770,2820,2810,2820,2805,527
20240906,090500,184889190,2825,2810,2825,2800,1226
20240906,090400,181436145,2820,2800,2820,2795,15822
20240906,090300,137199335,2800,2820,2820,2795,11796
20240906,090200,104143165,2825,2825,2825,2810,3597
20240906,090100,93981655,2825,2815,2825,2800,9687
20240906,090000,66682355,2815,2810,2815,2805,23731