stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,204700,8436123715,2620,2620,2620,2620,26396
20240902,204600,8436123715,2620,2620,2620,2620,0
20240902,204500,8436123715,2620,2620,2620,2620,0
20240902,204400,8436123715,2620,2620,2620,2620,0
20240902,204300,8436123715,2620,2620,2620,2620,0
20240902,204200,8436123715,2620,2620,2620,2620,0
20240902,204100,8436123715,2620,2620,2620,2620,0
20240902,204000,8436123715,2620,2620,2620,2620,0
20240902,203900,8436123715,2620,2620,2620,2620,0
20240902,203800,8436123715,2620,2620,2620,2620,0
20240902,203700,8436123715,2620,2620,2620,2620,0
20240902,203600,8436123715,2620,2620,2620,2620,0
20240902,203500,8436123715,2620,2620,2620,2620,0
20240902,203400,8436123715,2620,2620,2620,2620,0
20240902,203300,8436123715,2620,2620,2620,2620,0
20240902,203200,8436123715,2620,2620,2620,2620,0
20240902,203100,8436123715,2620,2620,2620,2620,0
20240902,203000,8436123715,2620,2620,2620,2620,0
20240902,202900,8436123715,2620,2620,2620,2620,0
20240902,202800,8436123715,2620,2620,2620,2620,0
20240902,202700,8436123715,2620,2620,2620,2620,0
20240902,202600,8436123715,2620,2620,2620,2620,0
20240902,202500,8436123715,2620,2620,2620,2620,0
20240902,202400,8436123715,2620,2620,2620,2620,0
20240902,202300,8436123715,2620,2620,2620,2620,0
20240902,202200,8436123715,2620,2620,2620,2620,0
20240902,202100,8436123715,2620,2620,2620,2620,0
20240902,202000,8436123715,2620,2620,2620,2620,0
20240902,201900,8436123715,2620,2620,2620,2620,0
20240902,201800,8436123715,2620,2620,2620,2620,0
20240902,201700,8436123715,2620,2620,2620,2620,26396
20240902,201600,8436123715,2620,2620,2620,2620,0
20240902,201500,8436123715,2620,2620,2620,2620,0
20240902,201400,8436123715,2620,2620,2620,2620,0
20240902,201300,8436123715,2620,2620,2620,2620,0
20240902,201200,8436123715,2620,2620,2620,2620,0
20240902,201100,8436123715,2620,2620,2620,2620,0
20240902,201000,8436123715,2620,2620,2620,2620,0
20240902,200900,8436123715,2620,2620,2620,2620,0
20240902,200800,8436123715,2620,2620,2620,2620,0
20240902,200700,8436123715,2620,2620,2620,2620,0
20240902,200600,8436123715,2620,2620,2620,2620,0
20240902,200500,8436123715,2620,2620,2620,2620,0
20240902,200400,8436123715,2620,2620,2620,2620,0
20240902,200300,8436123715,2620,2620,2620,2620,0
20240902,200200,8436123715,2620,2620,2620,2620,0
20240902,200100,8436123715,2620,2620,2620,2620,0
20240902,200000,8436123715,2620,2620,2620,2620,0
20240902,195900,8436123715,2620,2620,2620,2620,0
20240902,195800,8436123715,2620,2620,2620,2620,0
20240902,195700,8436123715,2620,2620,2620,2620,0
20240902,195600,8436123715,2620,2620,2620,2620,0
20240902,195500,8436123715,2620,2620,2620,2620,0
20240902,195400,8436123715,2620,2620,2620,2620,0
20240902,195300,8436123715,2620,2620,2620,2620,0
20240902,195200,8436123715,2620,2620,2620,2620,0
20240902,195100,8436123715,2620,2620,2620,2620,0
20240902,195000,8436123715,2620,2620,2620,2620,0
20240902,194900,8436123715,2620,2620,2620,2620,0
20240902,194800,8436123715,2620,2620,2620,2620,0
20240902,194700,8436123715,2620,2620,2620,2620,26396
20240902,194600,8436123715,2620,2620,2620,2620,0
20240902,194500,8436123715,2620,2620,2620,2620,0
20240902,194400,8436123715,2620,2620,2620,2620,0
20240902,194300,8436123715,2620,2620,2620,2620,0
20240902,194200,8436123715,2620,2620,2620,2620,0
20240902,194100,8436123715,2620,2620,2620,2620,0
20240902,194000,8436123715,2620,2620,2620,2620,0
20240902,193900,8436123715,2620,2620,2620,2620,0
20240902,193800,8436123715,2620,2620,2620,2620,0
20240902,193700,8436123715,2620,2620,2620,2620,0
20240902,193600,8436123715,2620,2620,2620,2620,0
20240902,193500,8436123715,2620,2620,2620,2620,0
20240902,193400,8436123715,2620,2620,2620,2620,0
20240902,193300,8436123715,2620,2620,2620,2620,0
20240902,193200,8436123715,2620,2620,2620,2620,0
20240902,193100,8436123715,2620,2620,2620,2620,0
20240902,193000,8436123715,2620,2620,2620,2620,0
20240902,192900,8436123715,2620,2620,2620,2620,0
20240902,192800,8436123715,2620,2620,2620,2620,0
20240902,192700,8436123715,2620,2620,2620,2620,0
20240902,192600,8436123715,2620,2620,2620,2620,0
20240902,192500,8436123715,2620,2620,2620,2620,0
20240902,192400,8436123715,2620,2620,2620,2620,0
20240902,192300,8436123715,2620,2620,2620,2620,0
20240902,192200,8436123715,2620,2620,2620,2620,0
20240902,192100,8436123715,2620,2620,2620,2620,0
20240902,192000,8436123715,2620,2620,2620,2620,0
20240902,191900,8436123715,2620,2620,2620,2620,0
20240902,191800,8436123715,2620,2620,2620,2620,0
20240902,191700,8436123715,2620,2620,2620,2620,26396
20240902,191600,8436123715,2620,2620,2620,2620,0
20240902,191500,8436123715,2620,2620,2620,2620,0
20240902,191400,8436123715,2620,2620,2620,2620,0
20240902,191300,8436123715,2620,2620,2620,2620,0
20240902,191200,8436123715,2620,2620,2620,2620,0
20240902,191100,8436123715,2620,2620,2620,2620,0
20240902,191000,8436123715,2620,2620,2620,2620,0
20240902,190900,8436123715,2620,2620,2620,2620,0
20240902,190800,8436123715,2620,2620,2620,2620,0
20240902,190700,8436123715,2620,2620,2620,2620,0
20240902,190600,8436123715,2620,2620,2620,2620,0
20240902,190500,8436123715,2620,2620,2620,2620,0
20240902,190400,8436123715,2620,2620,2620,2620,0
20240902,190300,8436123715,2620,2620,2620,2620,0
20240902,190200,8436123715,2620,2620,2620,2620,0
20240902,190100,8436123715,2620,2620,2620,2620,0
20240902,190000,8436123715,2620,2620,2620,2620,0
20240902,185900,8436123715,2620,2620,2620,2620,0
20240902,185800,8436123715,2620,2620,2620,2620,0
20240902,185700,8436123715,2620,2620,2620,2620,0
20240902,185600,8436123715,2620,2620,2620,2620,0
20240902,185500,8436123715,2620,2620,2620,2620,0
20240902,185400,8436123715,2620,2620,2620,2620,0
20240902,185300,8436123715,2620,2620,2620,2620,0
20240902,185200,8436123715,2620,2620,2620,2620,0
20240902,185100,8436123715,2620,2620,2620,2620,0
20240902,185000,8436123715,2620,2620,2620,2620,0
20240902,184900,8436123715,2620,2620,2620,2620,0
20240902,184800,8436123715,2620,2620,2620,2620,0
20240902,184700,8436123715,2620,2620,2620,2620,26396
20240902,184600,8436123715,2620,2620,2620,2620,0
20240902,184500,8436123715,2620,2620,2620,2620,0
20240902,184400,8436123715,2620,2620,2620,2620,0
20240902,184300,8436123715,2620,2620,2620,2620,0
20240902,184200,8436123715,2620,2620,2620,2620,0
20240902,184100,8436123715,2620,2620,2620,2620,0
20240902,184000,8436123715,2620,2620,2620,2620,0
20240902,183900,8436123715,2620,2620,2620,2620,0
20240902,183800,8436123715,2620,2620,2620,2620,0
20240902,183700,8436123715,2620,2620,2620,2620,0
20240902,183600,8436123715,2620,2620,2620,2620,0
20240902,183500,8436123715,2620,2620,2620,2620,0
20240902,183400,8436123715,2620,2620,2620,2620,0
20240902,183300,8436123715,2620,2620,2620,2620,0
20240902,183200,8436123715,2620,2620,2620,2620,0
20240902,183100,8436123715,2620,2620,2620,2620,0
20240902,183000,8436123715,2620,2620,2620,2620,0
20240902,182900,8436123715,2620,2620,2620,2620,0
20240902,182800,8436123715,2620,2620,2620,2620,0
20240902,182700,8436123715,2620,2620,2620,2620,0
20240902,182600,8436123715,2620,2620,2620,2620,0
20240902,182500,8436123715,2620,2620,2620,2620,0
20240902,182400,8436123715,2620,2620,2620,2620,0
20240902,182300,8436123715,2620,2620,2620,2620,0
20240902,182200,8436123715,2620,2620,2620,2620,0
20240902,182100,8436123715,2620,2620,2620,2620,0
20240902,182000,8436123715,2620,2620,2620,2620,0
20240902,181900,8436123715,2620,2620,2620,2620,0
20240902,181800,8436123715,2620,2620,2620,2620,0
20240902,181700,8436123715,2620,2620,2620,2620,26396
20240902,181600,8436123715,2620,2620,2620,2620,0
20240902,181500,8436123715,2620,2620,2620,2620,0
20240902,181400,8436123715,2620,2620,2620,2620,0
20240902,181300,8436123715,2620,2620,2620,2620,0
20240902,181200,8436123715,2620,2620,2620,2620,0
20240902,181100,8436123715,2620,2620,2620,2620,0
20240902,181000,8436123715,2620,2620,2620,2620,0
20240902,180900,8436123715,2620,2620,2620,2620,0
20240902,180800,8436123715,2620,2620,2620,2620,0
20240902,180700,8436123715,2620,2620,2620,2620,0
20240902,180600,8436123715,2620,2620,2620,2620,0
20240902,180500,8436123715,2620,2620,2620,2620,0
20240902,180400,8436123715,2620,2620,2620,2620,0
20240902,180300,8436123715,2620,2620,2620,2620,0
20240902,180200,8436123715,2620,2620,2620,2620,0
20240902,180100,8436123715,2620,2620,2620,2620,0
20240902,180000,8436123715,2620,2620,2620,2620,0
20240902,175900,8436123715,2620,2620,2620,2620,0
20240902,175800,8436123715,2620,2620,2620,2620,0
20240902,175700,8436123715,2620,2620,2620,2620,0
20240902,175600,8436123715,2620,2620,2620,2620,0
20240902,175500,8436123715,2620,2620,2620,2620,0
20240902,175400,8436123715,2620,2620,2620,2620,0
20240902,175300,8436123715,2620,2620,2620,2620,0
20240902,175200,8436123715,2620,2620,2620,2620,0
20240902,175100,8436123715,2620,2620,2620,2620,0
20240902,175000,8436123715,2620,2620,2620,2620,0
20240902,174900,8436123715,2620,2620,2620,2620,0
20240902,174800,8436123715,2620,2620,2620,2620,0
20240902,174700,8436123715,2620,2620,2620,2620,26396
20240902,174600,8436123715,2620,2620,2620,2620,0
20240902,174500,8436123715,2620,2620,2620,2620,0
20240902,174400,8436123715,2620,2620,2620,2620,0
20240902,174300,8436123715,2620,2620,2620,2620,0
20240902,174200,8436123715,2620,2620,2620,2620,0
20240902,174100,8436123715,2620,2620,2620,2620,0
20240902,174000,8436123715,2620,2620,2620,2620,0
20240902,173900,8436123715,2620,2620,2620,2620,0
20240902,173800,8436123715,2620,2620,2620,2620,0
20240902,173700,8436123715,2620,2620,2620,2620,0
20240902,173600,8436123715,2620,2620,2620,2620,0
20240902,173500,8436123715,2620,2620,2620,2620,0
20240902,173400,8436123715,2620,2620,2620,2620,0
20240902,173300,8436123715,2620,2620,2620,2620,0
20240902,173200,8436123715,2620,2620,2620,2620,0
20240902,173100,8436123715,2620,2620,2620,2620,0
20240902,173000,8436123715,2620,2620,2620,2620,0
20240902,172900,8436123715,2620,2620,2620,2620,0
20240902,172800,8436123715,2620,2620,2620,2620,0
20240902,172700,8436123715,2620,2620,2620,2620,0
20240902,172600,8436123715,2620,2620,2620,2620,0
20240902,172500,8436123715,2620,2620,2620,2620,0
20240902,172400,8436123715,2620,2620,2620,2620,0
20240902,172300,8436123715,2620,2620,2620,2620,0
20240902,172200,8436123715,2620,2620,2620,2620,0
20240902,172100,8436123715,2620,2620,2620,2620,0
20240902,172000,8436123715,2620,2620,2620,2620,0
20240902,171900,8436123715,2620,2620,2620,2620,0
20240902,171800,8436123715,2620,2620,2620,2620,0
20240902,171700,8436123715,2620,2620,2620,2620,26396
20240902,171600,8436123715,2620,2620,2620,2620,0
20240902,171500,8436123715,2620,2620,2620,2620,0
20240902,171400,8436123715,2620,2620,2620,2620,0
20240902,171300,8436123715,2620,2620,2620,2620,0
20240902,171200,8436123715,2620,2620,2620,2620,0
20240902,171100,8436123715,2620,2620,2620,2620,0
20240902,171000,8436123715,2620,2620,2620,2620,0
20240902,170900,8436123715,2620,2620,2620,2620,0
20240902,170800,8436123715,2620,2620,2620,2620,0
20240902,170700,8436123715,2620,2620,2620,2620,0
20240902,170600,8436123715,2620,2620,2620,2620,0
20240902,170500,8436123715,2620,2620,2620,2620,0
20240902,170400,8436123715,2620,2620,2620,2620,0
20240902,170300,8436123715,2620,2620,2620,2620,0
20240902,170200,8436123715,2620,2620,2620,2620,0
20240902,170100,8436123715,2620,2620,2620,2620,0
20240902,170000,8436123715,2620,2620,2620,2620,0
20240902,165900,8436123715,2620,2620,2620,2620,0
20240902,165800,8436123715,2620,2620,2620,2620,0
20240902,165700,8436123715,2620,2620,2620,2620,0
20240902,165600,8436123715,2620,2620,2620,2620,0
20240902,165500,8436123715,2620,2620,2620,2620,0
20240902,165400,8436123715,2620,2620,2620,2620,0
20240902,165300,8436123715,2620,2620,2620,2620,0
20240902,165200,8436123715,2620,2620,2620,2620,0
20240902,165100,8436123715,2620,2620,2620,2620,0
20240902,165000,8436123715,2620,2620,2620,2620,0
20240902,164900,8436123715,2620,2620,2620,2620,0
20240902,164800,8436123715,2620,2620,2620,2620,0
20240902,164700,8436123715,2620,2620,2620,2620,26396
20240902,164600,8436123715,2620,2620,2620,2620,0
20240902,164500,8436123715,2620,2620,2620,2620,0
20240902,164400,8436123715,2620,2620,2620,2620,0
20240902,164300,8436123715,2620,2620,2620,2620,0
20240902,164200,8436123715,2620,2620,2620,2620,0
20240902,164100,8436123715,2620,2620,2620,2620,0
20240902,164000,8436123715,2620,2620,2620,2620,0
20240902,163900,8436123715,2620,2620,2620,2620,0
20240902,163800,8436123715,2620,2620,2620,2620,0
20240902,163700,8436123715,2620,2620,2620,2620,0
20240902,163600,8436123715,2620,2620,2620,2620,0
20240902,163500,8436123715,2620,2620,2620,2620,0
20240902,163400,8436123715,2620,2620,2620,2620,0
20240902,163300,8436123715,2620,2620,2620,2620,0
20240902,163200,8436123715,2620,2620,2620,2620,0
20240902,163100,8436123715,2620,2620,2620,2620,0
20240902,163000,8436123715,2620,2620,2620,2620,0
20240902,162900,8436123715,2620,2620,2620,2620,0
20240902,162800,8436123715,2620,2620,2620,2620,0
20240902,162700,8436123715,2620,2620,2620,2620,0
20240902,162600,8436123715,2620,2620,2620,2620,0
20240902,162500,8436123715,2620,2620,2620,2620,0
20240902,162400,8436123715,2620,2620,2620,2620,0
20240902,162300,8436123715,2620,2620,2620,2620,0
20240902,162200,8436123715,2620,2620,2620,2620,0
20240902,162100,8436123715,2620,2620,2620,2620,0
20240902,162000,8436123715,2620,2620,2620,2620,0
20240902,161900,8436123715,2620,2620,2620,2620,0
20240902,161800,8436123715,2620,2620,2620,2620,0
20240902,161700,8436123715,2620,2620,2620,2620,26396
20240902,161600,8436123715,2620,2620,2620,2620,0
20240902,161500,8436123715,2620,2620,2620,2620,0
20240902,161400,8436123715,2620,2620,2620,2620,0
20240902,161300,8436123715,2620,2620,2620,2620,0
20240902,161200,8436123715,2620,2620,2620,2620,0
20240902,161100,8436123715,2620,2620,2620,2620,0
20240902,161000,8436123715,2620,2620,2620,2620,0
20240902,160900,8436123715,2620,2620,2620,2620,0
20240902,160800,8436123715,2620,2620,2620,2620,0
20240902,160700,8436123715,2620,2620,2620,2620,0
20240902,160600,8436123715,2620,2620,2620,2620,0
20240902,160500,8436123715,2620,2620,2620,2620,0
20240902,160400,8436123715,2620,2620,2620,2620,0
20240902,160300,8436123715,2620,2620,2620,2620,0
20240902,160200,8436123715,2620,2620,2620,2620,0
20240902,160100,8436123715,2620,2620,2620,2620,0
20240902,160000,8436123715,2620,2620,2620,2620,0
20240902,155900,8436123715,2620,2620,2620,2620,0
20240902,155800,8436123715,2620,2620,2620,2620,0
20240902,155700,8436123715,2620,2620,2620,2620,0
20240902,155600,8436123715,2620,2620,2620,2620,0
20240902,155500,8436123715,2620,2620,2620,2620,0
20240902,155400,8436123715,2620,2620,2620,2620,0
20240902,155300,8436123715,2620,2620,2620,2620,0
20240902,155200,8436123715,2620,2620,2620,2620,0
20240902,155100,8436123715,2620,2620,2620,2620,0
20240902,155000,8436123715,2620,2620,2620,2620,0
20240902,154900,8436123715,2620,2620,2620,2620,0
20240902,154800,8436123715,2620,2620,2620,2620,0
20240902,154700,8436123715,2620,2620,2620,2620,26396
20240902,154600,8436123715,2620,2620,2620,2620,0
20240902,154500,8436123715,2620,2620,2620,2620,0
20240902,154400,8436123715,2620,2620,2620,2620,0
20240902,154300,8436123715,2620,2620,2620,2620,0
20240902,154200,8436123715,2620,2620,2620,2620,0
20240902,154100,8436123715,2620,2620,2620,2620,0
20240902,154000,8436123715,2620,2620,2620,2620,0
20240902,153900,8436123715,2620,2620,2620,2620,0
20240902,153800,8436123715,2620,2620,2620,2620,0
20240902,153700,8436123715,2620,2620,2620,2620,0
20240902,153600,8436123715,2620,2620,2620,2620,0
20240902,153500,8436123715,2620,2620,2620,2620,0
20240902,153400,8436123715,2620,2620,2620,2620,0
20240902,153300,8436123715,2620,2620,2620,2620,0
20240902,153200,8436123715,2620,2620,2620,2620,0
20240902,153100,8436123715,2620,2620,2620,2620,0
20240902,153000,8436123715,2620,2620,2620,2620,26396
20240902,152900,8366966195,2630,2630,2630,2630,0
20240902,152800,8366966195,2630,2630,2630,2630,0
20240902,152700,8366966195,2630,2630,2630,2630,0
20240902,152600,8366966195,2630,2630,2630,2630,0
20240902,152500,8366966195,2630,2630,2630,2630,0
20240902,152400,8366966195,2630,2630,2630,2630,0
20240902,152300,8366966195,2630,2630,2630,2630,0
20240902,152200,8366966195,2630,2630,2630,2630,0
20240902,152100,8366966195,2630,2630,2630,2630,0
20240902,152000,8366966195,2630,2630,2630,2630,0
20240902,151900,8366966195,2630,2635,2635,2615,52071
20240902,151800,8230018905,2645,2640,2645,2630,8446
20240902,151700,8207761210,2650,2630,2650,2630,23702
20240902,151600,8145202115,2635,2635,2635,2630,3711
20240902,151500,8135423985,2635,2630,2635,2630,4844
20240902,151400,8122678350,2625,2615,2625,2615,6306
20240902,151300,8106150500,2620,2615,2620,2610,21565
20240902,151200,8049695810,2620,2620,2620,2620,695
20240902,151100,8047874910,2625,2620,2625,2620,285
20240902,151000,8047128165,2625,2615,2625,2615,1164
20240902,150900,8044083765,2615,2620,2620,2610,3027
20240902,150800,8036168065,2625,2625,2625,2625,111
20240902,150700,8035876690,2625,2615,2625,2615,4289
20240902,150600,8024660945,2615,2620,2625,2615,14196
20240902,150500,7987511800,2620,2620,2625,2620,4337
20240902,150400,7976148800,2620,2625,2625,2620,2667
20240902,150300,7969161240,2615,2625,2625,2615,2015
20240902,150200,7963884890,2630,2620,2630,2620,891
20240902,150100,7961549270,2620,2620,2630,2620,2918
20240902,150000,7953903545,2625,2625,2630,2620,2126
20240902,145900,7948332765,2620,2625,2630,2620,3906
20240902,145800,7938090950,2625,2640,2640,2625,10243
20240902,145700,7911200690,2635,2640,2640,2630,9134
20240902,145600,7887134240,2640,2640,2640,2635,535
20240902,145500,7885722170,2640,2625,2640,2625,13578
20240902,145400,7849948590,2630,2630,2630,2630,1218
20240902,145300,7846745250,2635,2630,2635,2630,4875
20240902,145200,7833904460,2630,2630,2630,2625,2982
20240902,145100,7826075780,2635,2635,2635,2630,2190
20240902,145000,7820316005,2635,2635,2635,2630,1749
20240902,144900,7815714495,2635,2630,2635,2630,2070
20240902,144800,7810266205,2630,2635,2635,2625,3090
20240902,144700,7802139605,2630,2630,2630,2630,7941
20240902,144600,7781254775,2630,2620,2630,2620,1573
20240902,144500,7777121345,2625,2615,2625,2615,11370
20240902,144400,7747330145,2615,2615,2615,2615,6021
20240902,144300,7731585230,2620,2615,2620,2615,457
20240902,144200,7730390170,2620,2615,2620,2615,4761
20240902,144100,7717929705,2615,2615,2620,2615,2210
20240902,144000,7712149875,2620,2620,2620,2620,3795
20240902,143900,7702206975,2620,2625,2625,2620,390
20240902,143800,7701184670,2625,2625,2625,2625,66
20240902,143700,7701011420,2625,2620,2625,2610,7022
20240902,143600,7682639835,2620,2620,2625,2620,1239
20240902,143500,7679393460,2620,2620,2625,2620,14359
20240902,143400,7641728880,2615,2620,2620,2615,721
20240902,143300,7639841040,2625,2625,2625,2625,1
20240902,143200,7639838415,2625,2625,2625,2625,1
20240902,143100,7639835790,2615,2615,2615,2615,887
20240902,143000,7637516285,2615,2610,2615,2610,4296
20240902,142900,7626283750,2610,2610,2610,2610,1389
20240902,142800,7622658460,2605,2610,2610,2605,12275
20240902,142700,7590622260,2610,2615,2615,2610,571
20240902,142600,7589131935,2610,2610,2615,2610,11224
20240902,142500,7559836185,2615,2610,2615,2610,628
20240902,142400,7558195180,2610,2615,2615,2610,2651
20240902,142300,7551273200,2610,2610,2610,2610,515
20240902,142200,7549929050,2615,2610,2615,2605,3454
20240902,142100,7540915190,2610,2615,2615,2610,1235
20240902,142000,7537691545,2630,2630,2630,2630,0
20240902,141900,7537691545,2630,2610,2630,2610,1770
20240902,141800,7533050740,2610,2615,2620,2610,1427
20240902,141700,7529321235,2615,2610,2620,2610,290
20240902,141600,7528563790,2610,2610,2615,2610,862
20240902,141500,7526313820,2610,2615,2615,2610,825
20240902,141400,7524156490,2615,2620,2620,2615,64
20240902,141300,7523989060,2620,2615,2620,2615,848
20240902,141200,7521768520,2620,2620,2620,2620,71
20240902,141100,7521582500,2620,2615,2620,2615,531
20240902,141000,7520193385,2615,2615,2615,2610,3751
20240902,140900,7510384665,2615,2620,2620,2615,2254
20240902,140800,7504484330,2625,2625,2625,2625,338
20240902,140700,7503597080,2630,2625,2630,2625,587
20240902,140600,7502056180,2625,2630,2630,2625,48
20240902,140500,7501929990,2630,2630,2630,2630,461
20240902,140400,7500717560,2630,2620,2630,2620,332
20240902,140300,7499846685,2620,2630,2630,2620,1745
20240902,140200,7495257915,2635,2630,2635,2630,83
20240902,140100,7495039570,2630,2630,2630,2630,335
20240902,140000,7494158520,2635,2630,2635,2625,1768
20240902,135900,7489510180,2630,2630,2630,2630,209
20240902,135800,7488960510,2630,2625,2630,2610,4782
20240902,135700,7476410275,2630,2625,2630,2605,13989
20240902,135600,7439785965,2625,2620,2625,2620,5746
20240902,135500,7424728220,2615,2620,2625,2615,1099
20240902,135400,7421849835,2620,2620,2620,2620,58
20240902,135300,7421697875,2625,2625,2625,2620,3026
20240902,135200,7413768315,2625,2620,2625,2620,351
20240902,135100,7412848690,2620,2625,2625,2620,1362
20240902,135000,7409273745,2625,2625,2625,2625,150
20240902,134900,7408879995,2625,2625,2625,2625,715
20240902,134800,7407003120,2620,2625,2625,2620,1048
20240902,134700,7404256530,2630,2625,2630,2625,43
20240902,134600,7404143450,2625,2625,2625,2620,184
20240902,134500,7403660720,2625,2630,2635,2625,1300
20240902,134400,7400241855,2625,2625,2625,2625,5308
20240902,134300,7386308355,2625,2625,2625,2625,242
20240902,134200,7385673105,2630,2625,2630,2625,908
20240902,134100,7383288105,2625,2630,2630,2625,795
20240902,134000,7381199255,2630,2630,2635,2630,555
20240902,133900,7379739600,2630,2635,2635,2630,1004
20240902,133800,7377094405,2635,2635,2635,2635,2942
20240902,133700,7369342235,2635,2630,2635,2630,937
20240902,133600,7366876695,2630,2630,2635,2630,6853
20240902,133500,7348831845,2625,2625,2625,2620,2133
20240902,133400,7343236820,2625,2625,2630,2625,461
20240902,133300,7342026620,2625,2630,2635,2625,4878
20240902,133200,7329198480,2635,2635,2635,2635,126
20240902,133100,7328866470,2635,2630,2635,2630,1127
20240902,133000,7325899900,2630,2630,2630,2630,1216
20240902,132900,7322701820,2630,2630,2630,2630,401
20240902,132800,7321647190,2630,2635,2635,2630,524
20240902,132700,7320267495,2630,2630,2635,2630,1194
20240902,132600,7317127175,2630,2630,2630,2630,746
20240902,132500,7315165195,2630,2630,2635,2630,2621
20240902,132400,7308271825,2630,2635,2635,2630,4091
20240902,132300,7297497890,2635,2625,2635,2625,1204
20240902,132200,7294331295,2630,2630,2630,2625,534
20240902,132100,7292929485,2625,2635,2635,2625,2622
20240902,132000,7286029745,2635,2625,2635,2620,26416
20240902,131900,7216516735,2625,2620,2625,2620,1136
20240902,131800,7213540380,2620,2620,2625,2620,291
20240902,131700,7212777955,2620,2620,2620,2620,81
20240902,131600,7212565735,2620,2620,2620,2620,705
20240902,131500,7210718635,2620,2615,2625,2615,3085
20240902,131400,7202635930,2620,2615,2620,2615,1870
20240902,131300,7197736540,2625,2615,2625,2610,1283
20240902,131200,7194382270,2610,2615,2615,2610,496
20240902,131100,7193086570,2615,2615,2615,2615,559
20240902,131000,7191624785,2610,2610,2610,2610,1
20240902,130900,7191622175,2610,2620,2620,2610,2029
20240902,130800,7186308110,2620,2630,2630,2620,1766
20240902,130700,7181672060,2630,2610,2630,2610,12352
20240902,130600,7149194320,2615,2615,2625,2615,9611
20240902,130500,7123979745,2615,2610,2615,2605,1324
20240902,130400,7120520165,2610,2610,2610,2610,1137
20240902,130300,7117552595,2610,2610,2615,2610,198
20240902,130200,7117035780,2615,2615,2615,2615,201
20240902,130100,7116510165,2615,2610,2615,2610,3701
20240902,130000,7106850505,2610,2610,2620,2610,1377
20240902,125900,7103250635,2610,2610,2610,2610,364
20240902,125800,7102300595,2620,2620,2620,2620,651
20240902,125700,7100594975,2610,2610,2620,2610,1366
20240902,125600,7097023475,2610,2610,2610,2610,88
20240902,125500,7096793795,2610,2610,2610,2610,1583
20240902,125400,7092662165,2610,2610,2610,2610,137
20240902,125300,7092304595,2615,2615,2615,2615,100
20240902,125200,7092043095,2615,2615,2620,2615,1568
20240902,125100,7087942725,2615,2620,2620,2615,1608
20240902,125000,7083729840,2620,2615,2620,2615,561
20240902,124900,7082261275,2615,2620,2620,2615,353
20240902,124800,7081337920,2615,2615,2625,2615,3089
20240902,124700,7073239755,2615,2615,2615,2615,1
20240902,124600,7073237140,2615,2615,2615,2615,0
20240902,124500,7073237140,2615,2625,2625,2615,621
20240902,124400,7071611130,2625,2625,2625,2625,566
20240902,124300,7070125380,2620,2615,2630,2615,5752
20240902,124200,7055033035,2615,2625,2625,2615,3680
20240902,124100,7045378935,2625,2615,2625,2615,3969
20240902,124000,7034992135,2610,2605,2610,2605,386
20240902,123900,7033985600,2605,2610,2610,2605,79
20240902,123800,7033779705,2610,2610,2610,2610,4573
20240902,123700,7021844175,2610,2610,2610,2610,4275
20240902,123600,7010686425,2610,2610,2615,2610,1527
20240902,123500,7006700950,2610,2615,2615,2610,1067
20240902,123400,7003915830,2615,2605,2615,2605,1623
20240902,123300,6999684335,2605,2600,2615,2600,614
20240902,123200,6998084650,2600,2615,2615,2600,6390
20240902,123100,6981449875,2610,2610,2610,2610,677
20240902,123000,6979682905,2615,2615,2615,2615,200
20240902,122900,6979159905,2615,2610,2615,2610,800
20240902,122800,6977071800,2610,2610,2610,2610,3852
20240902,122700,6967018080,2610,2620,2620,2610,8242
20240902,122600,6945463210,2620,2620,2620,2620,995
20240902,122500,6942856310,2625,2615,2625,2615,192
20240902,122400,6942353230,2615,2615,2615,2615,314
20240902,122300,6941532120,2615,2620,2620,2615,492
20240902,122200,6940243655,2620,2615,2625,2615,2889
20240902,122100,6932664515,2615,2630,2630,2615,8284
20240902,122000,6910933035,2625,2625,2630,2625,940
20240902,121900,6908465530,2630,2625,2630,2625,1347
20240902,121800,6904927055,2625,2630,2630,2625,2448
20240902,121700,6898489630,2630,2630,2630,2630,491
20240902,121600,6897198300,2630,2625,2630,2625,4827
20240902,121500,6884522340,2620,2625,2625,2620,370
20240902,121400,6883552435,2625,2625,2625,2620,449
20240902,121300,6882375855,2625,2620,2625,2620,3450
20240902,121200,6873336155,2625,2620,2625,2620,6784
20240902,121100,6855529625,2625,2625,2625,2620,2150
20240902,121000,6849887305,2625,2615,2625,2615,4592
20240902,120900,6837858830,2615,2620,2620,2615,804
20240902,120800,6835753575,2615,2615,2615,2615,703
20240902,120700,6833915230,2615,2615,2615,2615,4106
20240902,120600,6823178040,2615,2615,2615,2610,3121
20240902,120500,6815017130,2615,2610,2615,2610,2437
20240902,120400,6808646875,2610,2610,2610,2605,2102
20240902,120300,6803160915,2605,2610,2610,2605,629
20240902,120200,6801522185,2605,2605,2610,2605,2431
20240902,120100,6795187430,2610,2605,2610,2605,2259
20240902,120000,6789301860,2605,2610,2610,2605,886
20240902,115900,6786990660,2610,2610,2610,2610,2046
20240902,115800,6781650600,2610,2610,2615,2610,1646
20240902,115700,6777354450,2610,2610,2615,2605,786
20240902,115600,6775304290,2610,2610,2610,2605,5632
20240902,115500,6760605520,2605,2605,2605,2605,1522
20240902,115400,6756640710,2605,2605,2610,2605,1029
20240902,115300,6753960160,2605,2600,2605,2600,1100
20240902,115200,6751097665,2605,2610,2610,2605,4237
20240902,115100,6740059780,2605,2610,2610,2605,3357
20240902,115000,6731314785,2605,2610,2610,2605,1416
20240902,114900,6727625100,2610,2605,2610,2605,1360
20240902,114800,6724082295,2600,2610,2610,2600,577
20240902,114700,6722580395,2610,2615,2615,2605,420
20240902,114600,6721485190,2615,2610,2615,2605,5851
20240902,114500,6706218065,2605,2605,2610,2605,4228
20240902,114400,6695199645,2610,2610,2610,2610,886
20240902,114300,6692887185,2610,2610,2610,2610,104
20240902,114200,6692615745,2605,2605,2610,2600,1127
20240902,114100,6689681155,2600,2600,2605,2600,1265
20240902,114000,6686390210,2600,2600,2605,2600,491
20240902,113900,6685113485,2600,2600,2600,2600,611
20240902,113800,6683524885,2600,2600,2605,2600,452
20240902,113700,6682349410,2600,2590,2600,2590,645
20240902,113600,6680676160,2590,2590,2590,2590,2143
20240902,113500,6675125790,2590,2590,2595,2590,2164
20240902,113400,6669521025,2590,2595,2600,2590,3239
20240902,113300,6661129635,2590,2600,2600,2590,1031
20240902,113200,6658454945,2595,2595,2595,2595,744
20240902,113100,6656524265,2595,2590,2600,2590,437
20240902,113000,6655391465,2595,2595,2600,2595,2380
20240902,112900,6649215360,2590,2590,2595,2585,1036
20240902,112800,6646531775,2590,2595,2595,2590,6234
20240902,112700,6630372380,2595,2605,2610,2595,2230
20240902,112600,6624570930,2605,2615,2615,2605,3728
20240902,112500,6614858275,2610,2610,2615,2610,2731
20240902,112400,6607729560,2610,2610,2615,2610,253
20240902,112300,6607069225,2605,2605,2605,2605,2806
20240902,112200,6599759595,2610,2605,2615,2605,9577
20240902,112100,6574797105,2600,2600,2605,2600,2145
20240902,112000,6569220100,2600,2600,2600,2595,4385
20240902,111900,6557821600,2600,2585,2600,2585,9372
20240902,111800,6533544730,2585,2590,2590,2585,1411
20240902,111700,6529891115,2590,2590,2590,2585,3511
20240902,111600,6520797675,2590,2585,2590,2585,1431
20240902,111500,6517097225,2590,2585,2590,2585,3047
20240902,111400,6509220475,2585,2585,2585,2580,6570
20240902,111300,6492266925,2585,2585,2585,2580,2749
20240902,111200,6485161485,2585,2590,2590,2585,12969
20240902,111100,6451608615,2590,2590,2590,2590,404
20240902,111000,6450562255,2590,2590,2590,2585,10968
20240902,110900,6422203810,2585,2590,2590,2585,4357
20240902,110800,6410921865,2590,2600,2600,2590,24433
20240902,110700,6347636235,2590,2585,2590,2585,12621
20240902,110600,6314958510,2585,2590,2590,2585,4223
20240902,110500,6304036450,2590,2595,2600,2585,22114
20240902,110400,6246719470,2595,2595,2595,2590,6129
20240902,110300,6230814725,2595,2600,2600,2590,22451
20240902,110200,6172555685,2600,2600,2605,2595,12839
20240902,110100,6139198270,2595,2595,2600,2595,6818
20240902,110000,6121503965,2595,2600,2600,2595,1116
20240902,105900,6118605420,2600,2595,2605,2595,8736
20240902,105800,6095894655,2595,2595,2600,2595,5707
20240902,105700,6081082175,2595,2600,2600,2595,12468
20240902,105600,6048683215,2600,2605,2610,2600,18215
20240902,105500,6001312015,2605,2600,2610,2600,8161
20240902,105400,5980053475,2600,2600,2610,2600,4860
20240902,105300,5967398640,2605,2605,2605,2600,8566
20240902,105200,5945090110,2605,2605,2605,2600,9933
20240902,105100,5919234030,2605,2610,2610,2605,3712
20240902,105000,5909553080,2610,2615,2615,2605,8808
20240902,104900,5886545740,2615,2615,2620,2615,558
20240902,104800,5885086490,2620,2625,2625,2615,27175
20240902,104700,5813901180,2620,2615,2625,2615,35172
20240902,104600,5721740850,2615,2595,2620,2595,16627
20240902,104500,5678433930,2595,2615,2620,2590,52607
20240902,104400,5541410265,2620,2625,2625,2615,9668
20240902,104300,5516076265,2625,2625,2630,2625,4795
20240902,104200,5503488505,2625,2630,2630,2625,533
20240902,104100,5502087935,2630,2630,2630,2625,103
20240902,104000,5501817105,2630,2625,2630,2625,4625
20240902,103900,5489670560,2625,2630,2630,2625,1039
20240902,103800,5486942765,2630,2625,2630,2625,7145
20240902,103700,5468184360,2630,2630,2635,2625,3487
20240902,103600,5459027465,2630,2630,2640,2625,4614
20240902,103500,5446885880,2630,2635,2635,2630,5155
20240902,103400,5433324375,2635,2630,2635,2630,5337
20240902,103300,5419288000,2630,2635,2635,2630,3435
20240902,103200,5410244850,2635,2630,2635,2630,24374
20240902,103100,5346140870,2630,2635,2635,2630,13682
20240902,103000,5310118565,2635,2640,2640,2635,7451
20240902,102900,5290480860,2640,2640,2645,2640,8863
20240902,102800,5267082475,2640,2640,2645,2640,2237
20240902,102700,5261175275,2640,2645,2645,2640,5959
20240902,102600,5245438215,2645,2650,2650,2645,23195
20240902,102500,5184014820,2650,2645,2650,2645,6678
20240902,102400,5166321925,2645,2645,2660,2640,8882
20240902,102300,5142752325,2645,2655,2655,2645,9042
20240902,102200,5118820265,2660,2650,2660,2650,2208
20240902,102100,5112963420,2650,2660,2660,2645,9990
20240902,102000,5086475210,2660,2650,2660,2645,9175
20240902,101900,5062125285,2650,2640,2655,2640,8046
20240902,101800,5040804885,2640,2640,2655,2635,6593
20240902,101700,5023375290,2635,2635,2640,2635,5481
20240902,101600,5008912780,2635,2645,2645,2630,8926
20240902,101500,4985390535,2645,2650,2655,2645,3982
20240902,101400,4974829375,2650,2655,2655,2650,10216
20240902,101300,4947750715,2655,2655,2660,2625,29989
20240902,101200,4868555670,2655,2660,2665,2645,26371
20240902,101100,4798507985,2660,2670,2670,2660,14516
20240902,101000,4759813485,2670,2670,2675,2670,7652
20240902,100900,4739379190,2670,2665,2675,2665,9366
20240902,100800,4714379830,2665,2675,2675,2665,15280
20240902,100700,4673585900,2675,2685,2685,2670,17546
20240902,100600,4626620970,2680,2690,2695,2680,24847
20240902,100500,4559840565,2695,2700,2700,2690,11899
20240902,100400,4527759210,2700,2690,2700,2690,13142
20240902,100300,4492340530,2690,2705,2705,2685,41859
20240902,100200,4379524055,2715,2725,2750,2700,145253
20240902,100100,3984114935,2725,2710,2725,2705,60398
20240902,100000,3820188085,2710,2680,2710,2680,66832
20240902,095900,3640120155,2685,2660,2690,2660,22575
20240902,095800,3579490795,2680,2695,2700,2660,25014
20240902,095700,3512339545,2695,2690,2700,2685,36368
20240902,095600,3414390075,2690,2665,2695,2655,116987
20240902,095500,3100582515,2665,2655,2665,2650,22150
20240902,095400,3041677630,2655,2640,2655,2635,18162
20240902,095300,2993627275,2645,2645,2645,2635,14691
20240902,095200,2954880315,2645,2640,2655,2635,9537
20240902,095100,2929657040,2640,2635,2640,2635,4145
20240902,095000,2918726955,2635,2635,2635,2630,15120
20240902,094900,2878946740,2635,2650,2650,2630,10089
20240902,094800,2852335870,2650,2645,2655,2640,23846
20240902,094700,2789281595,2645,2645,2655,2640,16693
20240902,094600,2745150480,2645,2650,2660,2645,16175
20240902,094500,2702255555,2650,2650,2650,2635,19555
20240902,094400,2650560555,2645,2660,2665,2640,71506
20240902,094300,2461054715,2660,2655,2685,2655,86900
20240902,094200,2229052195,2650,2635,2655,2635,54754
20240902,094100,2084426915,2635,2645,2650,2635,27412
20240902,094000,2011990855,2645,2635,2655,2635,38828
20240902,093900,1909225285,2645,2625,2645,2625,37834
20240902,093800,1809677180,2625,2625,2630,2620,24655
20240902,093700,1744960960,2620,2615,2625,2610,28280
20240902,093600,1670961490,2610,2610,2620,2605,10004
20240902,093500,1644835185,2610,2620,2620,2605,10110
20240902,093400,1618431950,2620,2625,2625,2620,30754
20240902,093300,1537789325,2625,2620,2625,2615,5321
20240902,093200,1523840555,2620,2615,2620,2610,13002
20240902,093100,1489811335,2615,2610,2615,2605,21085
20240902,093000,1434772265,2610,2620,2620,2610,19328
20240902,092900,1384190970,2615,2600,2620,2600,16088
20240902,092800,1342201570,2595,2600,2605,2595,6010
20240902,092700,1326578000,2600,2585,2600,2580,7637
20240902,092600,1306786695,2585,2585,2590,2585,6010
20240902,092500,1291244665,2585,2555,2585,2555,23257
20240902,092400,1231508340,2560,2555,2565,2550,11870
20240902,092300,1201175935,2555,2560,2565,2555,14342
20240902,092200,1164488795,2555,2560,2565,2555,18234
20240902,092100,1117864305,2560,2560,2565,2560,8456
20240902,092000,1096216645,2560,2565,2565,2555,16386
20240902,091900,1054270915,2565,2560,2565,2555,7565
20240902,091800,1034895195,2560,2560,2565,2555,5866
20240902,091700,1019880590,2565,2550,2565,2550,12247
20240902,091600,988569845,2555,2545,2555,2545,13720
20240902,091500,953588045,2545,2565,2565,2545,13528
20240902,091400,919084205,2565,2565,2565,2550,13132
20240902,091300,885499655,2565,2560,2565,2560,3815
20240902,091200,875730070,2560,2570,2570,2555,2513
20240902,091100,869288870,2570,2575,2580,2560,21039
20240902,091000,815208310,2580,2550,2580,2540,42296
20240902,090900,707163560,2550,2560,2560,2540,34558
20240902,090800,619065060,2560,2560,2565,2555,6003
20240902,090700,603688195,2565,2560,2565,2555,5053
20240902,090600,590752520,2555,2555,2560,2550,15528
20240902,090500,551075935,2560,2555,2565,2555,8174
20240902,090400,530165425,2560,2550,2560,2550,9478
20240902,090300,505946380,2550,2550,2560,2550,28688
20240902,090200,432673790,2560,2555,2565,2545,51518
20240902,090100,301179265,2555,2570,2570,2555,31591
20240902,090000,220150655,2570,2595,2595,2540,78575