stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,204700,13575642785,2710,2710,2710,2710,60667
20240903,204600,13575642785,2710,2710,2710,2710,0
20240903,204500,13575642785,2710,2710,2710,2710,0
20240903,204400,13575642785,2710,2710,2710,2710,0
20240903,204300,13575642785,2710,2710,2710,2710,0
20240903,204200,13575642785,2710,2710,2710,2710,0
20240903,204100,13575642785,2710,2710,2710,2710,0
20240903,204000,13575642785,2710,2710,2710,2710,0
20240903,203900,13575642785,2710,2710,2710,2710,0
20240903,203800,13575642785,2710,2710,2710,2710,0
20240903,203700,13575642785,2710,2710,2710,2710,0
20240903,203600,13575642785,2710,2710,2710,2710,0
20240903,203500,13575642785,2710,2710,2710,2710,0
20240903,203400,13575642785,2710,2710,2710,2710,0
20240903,203300,13575642785,2710,2710,2710,2710,0
20240903,203200,13575642785,2710,2710,2710,2710,0
20240903,203100,13575642785,2710,2710,2710,2710,0
20240903,203000,13575642785,2710,2710,2710,2710,0
20240903,202900,13575642785,2710,2710,2710,2710,0
20240903,202800,13575642785,2710,2710,2710,2710,0
20240903,202700,13575642785,2710,2710,2710,2710,0
20240903,202600,13575642785,2710,2710,2710,2710,0
20240903,202500,13575642785,2710,2710,2710,2710,0
20240903,202400,13575642785,2710,2710,2710,2710,0
20240903,202300,13575642785,2710,2710,2710,2710,0
20240903,202200,13575642785,2710,2710,2710,2710,0
20240903,202100,13575642785,2710,2710,2710,2710,0
20240903,202000,13575642785,2710,2710,2710,2710,0
20240903,201900,13575642785,2710,2710,2710,2710,0
20240903,201800,13575642785,2710,2710,2710,2710,0
20240903,201700,13575642785,2710,2710,2710,2710,60667
20240903,201600,13575642785,2710,2710,2710,2710,0
20240903,201500,13575642785,2710,2710,2710,2710,0
20240903,201400,13575642785,2710,2710,2710,2710,0
20240903,201300,13575642785,2710,2710,2710,2710,0
20240903,201200,13575642785,2710,2710,2710,2710,0
20240903,201100,13575642785,2710,2710,2710,2710,0
20240903,201000,13575642785,2710,2710,2710,2710,0
20240903,200900,13575642785,2710,2710,2710,2710,0
20240903,200800,13575642785,2710,2710,2710,2710,0
20240903,200700,13575642785,2710,2710,2710,2710,0
20240903,200600,13575642785,2710,2710,2710,2710,0
20240903,200500,13575642785,2710,2710,2710,2710,0
20240903,200400,13575642785,2710,2710,2710,2710,0
20240903,200300,13575642785,2710,2710,2710,2710,0
20240903,200200,13575642785,2710,2710,2710,2710,0
20240903,200100,13575642785,2710,2710,2710,2710,0
20240903,200000,13575642785,2710,2710,2710,2710,0
20240903,195900,13575642785,2710,2710,2710,2710,0
20240903,195800,13575642785,2710,2710,2710,2710,0
20240903,195700,13575642785,2710,2710,2710,2710,0
20240903,195600,13575642785,2710,2710,2710,2710,0
20240903,195500,13575642785,2710,2710,2710,2710,0
20240903,195400,13575642785,2710,2710,2710,2710,0
20240903,195300,13575642785,2710,2710,2710,2710,0
20240903,195200,13575642785,2710,2710,2710,2710,0
20240903,195100,13575642785,2710,2710,2710,2710,0
20240903,195000,13575642785,2710,2710,2710,2710,0
20240903,194900,13575642785,2710,2710,2710,2710,0
20240903,194800,13575642785,2710,2710,2710,2710,0
20240903,194700,13575642785,2710,2710,2710,2710,60667
20240903,194600,13575642785,2710,2710,2710,2710,0
20240903,194500,13575642785,2710,2710,2710,2710,0
20240903,194400,13575642785,2710,2710,2710,2710,0
20240903,194300,13575642785,2710,2710,2710,2710,0
20240903,194200,13575642785,2710,2710,2710,2710,0
20240903,194100,13575642785,2710,2710,2710,2710,0
20240903,194000,13575642785,2710,2710,2710,2710,0
20240903,193900,13575642785,2710,2710,2710,2710,0
20240903,193800,13575642785,2710,2710,2710,2710,0
20240903,193700,13575642785,2710,2710,2710,2710,0
20240903,193600,13575642785,2710,2710,2710,2710,0
20240903,193500,13575642785,2710,2710,2710,2710,0
20240903,193400,13575642785,2710,2710,2710,2710,0
20240903,193300,13575642785,2710,2710,2710,2710,0
20240903,193200,13575642785,2710,2710,2710,2710,0
20240903,193100,13575642785,2710,2710,2710,2710,0
20240903,193000,13575642785,2710,2710,2710,2710,0
20240903,192900,13575642785,2710,2710,2710,2710,0
20240903,192800,13575642785,2710,2710,2710,2710,0
20240903,192700,13575642785,2710,2710,2710,2710,0
20240903,192600,13575642785,2710,2710,2710,2710,0
20240903,192500,13575642785,2710,2710,2710,2710,0
20240903,192400,13575642785,2710,2710,2710,2710,0
20240903,192300,13575642785,2710,2710,2710,2710,0
20240903,192200,13575642785,2710,2710,2710,2710,0
20240903,192100,13575642785,2710,2710,2710,2710,0
20240903,192000,13575642785,2710,2710,2710,2710,0
20240903,191900,13575642785,2710,2710,2710,2710,0
20240903,191800,13575642785,2710,2710,2710,2710,0
20240903,191700,13575642785,2710,2710,2710,2710,60667
20240903,191600,13575642785,2710,2710,2710,2710,0
20240903,191500,13575642785,2710,2710,2710,2710,0
20240903,191400,13575642785,2710,2710,2710,2710,0
20240903,191300,13575642785,2710,2710,2710,2710,0
20240903,191200,13575642785,2710,2710,2710,2710,0
20240903,191100,13575642785,2710,2710,2710,2710,0
20240903,191000,13575642785,2710,2710,2710,2710,0
20240903,190900,13575642785,2710,2710,2710,2710,0
20240903,190800,13575642785,2710,2710,2710,2710,0
20240903,190700,13575642785,2710,2710,2710,2710,0
20240903,190600,13575642785,2710,2710,2710,2710,0
20240903,190500,13575642785,2710,2710,2710,2710,0
20240903,190400,13575642785,2710,2710,2710,2710,0
20240903,190300,13575642785,2710,2710,2710,2710,0
20240903,190200,13575642785,2710,2710,2710,2710,0
20240903,190100,13575642785,2710,2710,2710,2710,0
20240903,190000,13575642785,2710,2710,2710,2710,0
20240903,185900,13575642785,2710,2710,2710,2710,0
20240903,185800,13575642785,2710,2710,2710,2710,0
20240903,185700,13575642785,2710,2710,2710,2710,0
20240903,185600,13575642785,2710,2710,2710,2710,0
20240903,185500,13575642785,2710,2710,2710,2710,0
20240903,185400,13575642785,2710,2710,2710,2710,0
20240903,185300,13575642785,2710,2710,2710,2710,0
20240903,185200,13575642785,2710,2710,2710,2710,0
20240903,185100,13575642785,2710,2710,2710,2710,0
20240903,185000,13575642785,2710,2710,2710,2710,0
20240903,184900,13575642785,2710,2710,2710,2710,0
20240903,184800,13575642785,2710,2710,2710,2710,0
20240903,184700,13575642785,2710,2710,2710,2710,60667
20240903,184600,13575642785,2710,2710,2710,2710,0
20240903,184500,13575642785,2710,2710,2710,2710,0
20240903,184400,13575642785,2710,2710,2710,2710,0
20240903,184300,13575642785,2710,2710,2710,2710,0
20240903,184200,13575642785,2710,2710,2710,2710,0
20240903,184100,13575642785,2710,2710,2710,2710,0
20240903,184000,13575642785,2710,2710,2710,2710,0
20240903,183900,13575642785,2710,2710,2710,2710,0
20240903,183800,13575642785,2710,2710,2710,2710,0
20240903,183700,13575642785,2710,2710,2710,2710,0
20240903,183600,13575642785,2710,2710,2710,2710,0
20240903,183500,13575642785,2710,2710,2710,2710,0
20240903,183400,13575642785,2710,2710,2710,2710,0
20240903,183300,13575642785,2710,2710,2710,2710,0
20240903,183200,13575642785,2710,2710,2710,2710,0
20240903,183100,13575642785,2710,2710,2710,2710,0
20240903,183000,13575642785,2710,2710,2710,2710,0
20240903,182900,13575642785,2710,2710,2710,2710,0
20240903,182800,13575642785,2710,2710,2710,2710,0
20240903,182700,13575642785,2710,2710,2710,2710,0
20240903,182600,13575642785,2710,2710,2710,2710,0
20240903,182500,13575642785,2710,2710,2710,2710,0
20240903,182400,13575642785,2710,2710,2710,2710,0
20240903,182300,13575642785,2710,2710,2710,2710,0
20240903,182200,13575642785,2710,2710,2710,2710,0
20240903,182100,13575642785,2710,2710,2710,2710,0
20240903,182000,13575642785,2710,2710,2710,2710,0
20240903,181900,13575642785,2710,2710,2710,2710,0
20240903,181800,13575642785,2710,2710,2710,2710,0
20240903,181700,13575642785,2710,2710,2710,2710,60667
20240903,181600,13575642785,2710,2710,2710,2710,0
20240903,181500,13575642785,2710,2710,2710,2710,0
20240903,181400,13575642785,2710,2710,2710,2710,0
20240903,181300,13575642785,2710,2710,2710,2710,0
20240903,181200,13575642785,2710,2710,2710,2710,0
20240903,181100,13575642785,2710,2710,2710,2710,0
20240903,181000,13575642785,2710,2710,2710,2710,0
20240903,180900,13575642785,2710,2710,2710,2710,0
20240903,180800,13575642785,2710,2710,2710,2710,0
20240903,180700,13575642785,2710,2710,2710,2710,0
20240903,180600,13575642785,2710,2710,2710,2710,0
20240903,180500,13575642785,2710,2710,2710,2710,0
20240903,180400,13575642785,2710,2710,2710,2710,0
20240903,180300,13575642785,2710,2710,2710,2710,0
20240903,180200,13575642785,2710,2710,2710,2710,0
20240903,180100,13575642785,2710,2710,2710,2710,0
20240903,180000,13575642785,2710,2710,2710,2710,0
20240903,175900,13575642785,2710,2710,2710,2710,0
20240903,175800,13575642785,2710,2710,2710,2710,0
20240903,175700,13575642785,2710,2710,2710,2710,0
20240903,175600,13575642785,2710,2710,2710,2710,0
20240903,175500,13575642785,2710,2710,2710,2710,0
20240903,175400,13575642785,2710,2710,2710,2710,0
20240903,175300,13575642785,2710,2710,2710,2710,0
20240903,175200,13575642785,2710,2710,2710,2710,0
20240903,175100,13575642785,2710,2710,2710,2710,0
20240903,175000,13575642785,2710,2710,2710,2710,0
20240903,174900,13575642785,2710,2710,2710,2710,0
20240903,174800,13575642785,2710,2710,2710,2710,0
20240903,174700,13575642785,2710,2710,2710,2710,60667
20240903,174600,13575642785,2710,2710,2710,2710,0
20240903,174500,13575642785,2710,2710,2710,2710,0
20240903,174400,13575642785,2710,2710,2710,2710,0
20240903,174300,13575642785,2710,2710,2710,2710,0
20240903,174200,13575642785,2710,2710,2710,2710,0
20240903,174100,13575642785,2710,2710,2710,2710,0
20240903,174000,13575642785,2710,2710,2710,2710,0
20240903,173900,13575642785,2710,2710,2710,2710,0
20240903,173800,13575642785,2710,2710,2710,2710,0
20240903,173700,13575642785,2710,2710,2710,2710,0
20240903,173600,13575642785,2710,2710,2710,2710,0
20240903,173500,13575642785,2710,2710,2710,2710,0
20240903,173400,13575642785,2710,2710,2710,2710,0
20240903,173300,13575642785,2710,2710,2710,2710,0
20240903,173200,13575642785,2710,2710,2710,2710,0
20240903,173100,13575642785,2710,2710,2710,2710,0
20240903,173000,13575642785,2710,2710,2710,2710,0
20240903,172900,13575642785,2710,2710,2710,2710,0
20240903,172800,13575642785,2710,2710,2710,2710,0
20240903,172700,13575642785,2710,2710,2710,2710,0
20240903,172600,13575642785,2710,2710,2710,2710,0
20240903,172500,13575642785,2710,2710,2710,2710,0
20240903,172400,13575642785,2710,2710,2710,2710,0
20240903,172300,13575642785,2710,2710,2710,2710,0
20240903,172200,13575642785,2710,2710,2710,2710,0
20240903,172100,13575642785,2710,2710,2710,2710,0
20240903,172000,13575642785,2710,2710,2710,2710,0
20240903,171900,13575642785,2710,2710,2710,2710,0
20240903,171800,13575642785,2710,2710,2710,2710,0
20240903,171700,13575642785,2710,2710,2710,2710,60667
20240903,171600,13575642785,2710,2710,2710,2710,0
20240903,171500,13575642785,2710,2710,2710,2710,0
20240903,171400,13575642785,2710,2710,2710,2710,0
20240903,171300,13575642785,2710,2710,2710,2710,0
20240903,171200,13575642785,2710,2710,2710,2710,0
20240903,171100,13575642785,2710,2710,2710,2710,0
20240903,171000,13575642785,2710,2710,2710,2710,0
20240903,170900,13575642785,2710,2710,2710,2710,0
20240903,170800,13575642785,2710,2710,2710,2710,0
20240903,170700,13575642785,2710,2710,2710,2710,0
20240903,170600,13575642785,2710,2710,2710,2710,0
20240903,170500,13575642785,2710,2710,2710,2710,0
20240903,170400,13575642785,2710,2710,2710,2710,0
20240903,170300,13575642785,2710,2710,2710,2710,0
20240903,170200,13575642785,2710,2710,2710,2710,0
20240903,170100,13575642785,2710,2710,2710,2710,0
20240903,170000,13575642785,2710,2710,2710,2710,0
20240903,165900,13575642785,2710,2710,2710,2710,0
20240903,165800,13575642785,2710,2710,2710,2710,0
20240903,165700,13575642785,2710,2710,2710,2710,0
20240903,165600,13575642785,2710,2710,2710,2710,0
20240903,165500,13575642785,2710,2710,2710,2710,0
20240903,165400,13575642785,2710,2710,2710,2710,0
20240903,165300,13575642785,2710,2710,2710,2710,0
20240903,165200,13575642785,2710,2710,2710,2710,0
20240903,165100,13575642785,2710,2710,2710,2710,0
20240903,165000,13575642785,2710,2710,2710,2710,0
20240903,164900,13575642785,2710,2710,2710,2710,0
20240903,164800,13575642785,2710,2710,2710,2710,0
20240903,164700,13575642785,2710,2710,2710,2710,60667
20240903,164600,13575642785,2710,2710,2710,2710,0
20240903,164500,13575642785,2710,2710,2710,2710,0
20240903,164400,13575642785,2710,2710,2710,2710,0
20240903,164300,13575642785,2710,2710,2710,2710,0
20240903,164200,13575642785,2710,2710,2710,2710,0
20240903,164100,13575642785,2710,2710,2710,2710,0
20240903,164000,13575642785,2710,2710,2710,2710,0
20240903,163900,13575642785,2710,2710,2710,2710,0
20240903,163800,13575642785,2710,2710,2710,2710,0
20240903,163700,13575642785,2710,2710,2710,2710,0
20240903,163600,13575642785,2710,2710,2710,2710,0
20240903,163500,13575642785,2710,2710,2710,2710,0
20240903,163400,13575642785,2710,2710,2710,2710,0
20240903,163300,13575642785,2710,2710,2710,2710,0
20240903,163200,13575642785,2710,2710,2710,2710,0
20240903,163100,13575642785,2710,2710,2710,2710,0
20240903,163000,13575642785,2710,2710,2710,2710,0
20240903,162900,13575642785,2710,2710,2710,2710,0
20240903,162800,13575642785,2710,2710,2710,2710,0
20240903,162700,13575642785,2710,2710,2710,2710,0
20240903,162600,13575642785,2710,2710,2710,2710,0
20240903,162500,13575642785,2710,2710,2710,2710,0
20240903,162400,13575642785,2710,2710,2710,2710,0
20240903,162300,13575642785,2710,2710,2710,2710,0
20240903,162200,13575642785,2710,2710,2710,2710,0
20240903,162100,13575642785,2710,2710,2710,2710,0
20240903,162000,13575642785,2710,2710,2710,2710,0
20240903,161900,13575642785,2710,2710,2710,2710,0
20240903,161800,13575642785,2710,2710,2710,2710,0
20240903,161700,13575642785,2710,2710,2710,2710,60667
20240903,161600,13575642785,2710,2710,2710,2710,0
20240903,161500,13575642785,2710,2710,2710,2710,0
20240903,161400,13575642785,2710,2710,2710,2710,0
20240903,161300,13575642785,2710,2710,2710,2710,0
20240903,161200,13575642785,2710,2710,2710,2710,0
20240903,161100,13575642785,2710,2710,2710,2710,0
20240903,161000,13575642785,2710,2710,2710,2710,0
20240903,160900,13575642785,2710,2710,2710,2710,0
20240903,160800,13575642785,2710,2710,2710,2710,0
20240903,160700,13575642785,2710,2710,2710,2710,0
20240903,160600,13575642785,2710,2710,2710,2710,0
20240903,160500,13575642785,2710,2710,2710,2710,0
20240903,160400,13575642785,2710,2710,2710,2710,0
20240903,160300,13575642785,2710,2710,2710,2710,0
20240903,160200,13575642785,2710,2710,2710,2710,0
20240903,160100,13575642785,2710,2710,2710,2710,0
20240903,160000,13575642785,2710,2710,2710,2710,0
20240903,155900,13575642785,2710,2710,2710,2710,0
20240903,155800,13575642785,2710,2710,2710,2710,0
20240903,155700,13575642785,2710,2710,2710,2710,0
20240903,155600,13575642785,2710,2710,2710,2710,0
20240903,155500,13575642785,2710,2710,2710,2710,0
20240903,155400,13575642785,2710,2710,2710,2710,0
20240903,155300,13575642785,2710,2710,2710,2710,0
20240903,155200,13575642785,2710,2710,2710,2710,0
20240903,155100,13575642785,2710,2710,2710,2710,0
20240903,155000,13575642785,2710,2710,2710,2710,0
20240903,154900,13575642785,2710,2710,2710,2710,0
20240903,154800,13575642785,2710,2710,2710,2710,0
20240903,154700,13575642785,2710,2710,2710,2710,60667
20240903,154600,13575642785,2710,2710,2710,2710,0
20240903,154500,13575642785,2710,2710,2710,2710,0
20240903,154400,13575642785,2710,2710,2710,2710,0
20240903,154300,13575642785,2710,2710,2710,2710,0
20240903,154200,13575642785,2710,2710,2710,2710,0
20240903,154100,13575642785,2710,2710,2710,2710,0
20240903,154000,13575642785,2710,2710,2710,2710,0
20240903,153900,13575642785,2710,2710,2710,2710,0
20240903,153800,13575642785,2710,2710,2710,2710,0
20240903,153700,13575642785,2710,2710,2710,2710,0
20240903,153600,13575642785,2710,2710,2710,2710,0
20240903,153500,13575642785,2710,2710,2710,2710,0
20240903,153400,13575642785,2710,2710,2710,2710,0
20240903,153300,13575642785,2710,2710,2710,2710,0
20240903,153200,13575642785,2710,2710,2710,2710,0
20240903,153100,13575642785,2710,2710,2710,2710,0
20240903,153000,13575642785,2710,2710,2710,2710,60667
20240903,152900,13411235215,2710,2710,2710,2710,0
20240903,152800,13411235215,2710,2710,2710,2710,0
20240903,152700,13411235215,2710,2710,2710,2710,0
20240903,152600,13411235215,2710,2710,2710,2710,0
20240903,152500,13411235215,2710,2710,2710,2710,0
20240903,152400,13411235215,2710,2710,2710,2710,0
20240903,152300,13411235215,2710,2710,2710,2710,0
20240903,152200,13411235215,2710,2710,2710,2710,0
20240903,152100,13411235215,2710,2710,2710,2710,0
20240903,152000,13411235215,2710,2710,2710,2710,0
20240903,151900,13411235215,2710,2715,2715,2700,36193
20240903,151800,13313295760,2710,2715,2715,2705,20596
20240903,151700,13257538600,2705,2720,2725,2705,27819
20240903,151600,13181922320,2720,2710,2720,2705,12682
20240903,151500,13147504610,2710,2705,2710,2700,14198
20240903,151400,13109108880,2705,2710,2710,2705,8782
20240903,151300,13085352215,2710,2715,2715,2705,9240
20240903,151200,13060306385,2715,2720,2720,2715,5707
20240903,151100,13044802050,2715,2715,2720,2710,18313
20240903,151000,12995073295,2715,2710,2720,2705,18368
20240903,150900,12945236660,2710,2710,2710,2705,2989
20240903,150800,12937144085,2710,2705,2710,2700,7405
20240903,150700,12917119795,2705,2710,2715,2700,18535
20240903,150600,12866939550,2710,2705,2715,2705,7946
20240903,150500,12845407870,2705,2705,2710,2700,9026
20240903,150400,12820959925,2705,2700,2705,2695,10247
20240903,150300,12793312820,2700,2700,2700,2695,3340
20240903,150200,12784297130,2700,2695,2700,2685,5743
20240903,150100,12768840060,2695,2690,2695,2685,7550
20240903,150000,12748538285,2695,2695,2695,2685,12716
20240903,145900,12714322705,2690,2690,2700,2690,9407
20240903,145800,12688996720,2690,2690,2695,2690,10592
20240903,145700,12660502655,2690,2695,2700,2690,10890
20240903,145600,12631146795,2695,2695,2700,2695,3908
20240903,145500,12620605515,2695,2700,2705,2695,6930
20240903,145400,12601903330,2700,2700,2700,2690,24092
20240903,145300,12536997995,2695,2710,2710,2695,14426
20240903,145200,12498039635,2705,2710,2720,2700,29018
20240903,145100,12419599050,2710,2715,2720,2710,17560
20240903,145000,12371972275,2710,2710,2720,2705,13441
20240903,144900,12335517650,2705,2730,2735,2705,43618
20240903,144800,12217026495,2740,2740,2745,2730,38971
20240903,144700,12110295715,2735,2735,2745,2730,17636
20240903,144600,12062014690,2740,2730,2750,2725,133899
20240903,144500,11695196345,2730,2725,2730,2720,24305
20240903,144400,11628962860,2725,2720,2725,2720,4930
20240903,144300,11615543385,2720,2720,2720,2715,10398
20240903,144200,11587262505,2720,2715,2720,2715,2376
20240903,144100,11580809700,2720,2720,2720,2715,700
20240903,144000,11578905900,2715,2720,2720,2715,3446
20240903,143900,11569532955,2725,2720,2725,2720,3344
20240903,143800,11560430300,2720,2715,2725,2715,12553
20240903,143700,11526299040,2715,2720,2720,2715,5993
20240903,143600,11510020385,2720,2715,2725,2715,9076
20240903,143500,11485327390,2715,2720,2720,2705,8063
20240903,143400,11463489505,2720,2715,2720,2715,2796
20240903,143300,11455889910,2720,2720,2720,2715,732
20240903,143200,11453898920,2715,2720,2720,2715,2225
20240903,143100,11447853545,2715,2725,2725,2715,1723
20240903,143000,11443163860,2725,2730,2740,2720,50419
20240903,142900,11305240890,2725,2705,2730,2705,33939
20240903,142800,11212969125,2705,2700,2705,2700,529
20240903,142700,11211538955,2705,2705,2705,2700,2328
20240903,142600,11205241945,2705,2705,2705,2700,3408
20240903,142500,11196023320,2705,2700,2705,2700,812
20240903,142400,11193829420,2700,2705,2705,2700,539
20240903,142300,11192373605,2705,2705,2705,2700,556
20240903,142200,11190870405,2705,2695,2705,2690,45362
20240903,142100,11068658270,2700,2700,2700,2695,1752
20240903,142000,11063929000,2700,2700,2700,2700,3882
20240903,141900,11053447600,2700,2705,2705,2700,434
20240903,141800,11052274665,2705,2705,2705,2700,2967
20240903,141700,11044258250,2700,2705,2705,2700,1888
20240903,141600,11039158670,2705,2705,2705,2700,2099
20240903,141500,11033481610,2705,2700,2705,2700,3186
20240903,141400,11024866285,2700,2705,2705,2700,4022
20240903,141300,11014004825,2705,2705,2710,2700,1266
20240903,141200,11010583550,2705,2700,2705,2700,2882
20240903,141100,11002787865,2700,2700,2705,2700,1375
20240903,141000,10999074865,2700,2695,2700,2695,719
20240903,140900,10997134305,2700,2700,2705,2700,4413
20240903,140800,10985217360,2700,2695,2705,2695,2672
20240903,140700,10978002015,2700,2695,2700,2695,731
20240903,140600,10976031470,2700,2700,2700,2695,704
20240903,140500,10974133850,2700,2690,2700,2690,15453
20240903,140400,10932434935,2695,2690,2695,2690,1288
20240903,140300,10928970210,2695,2695,2695,2690,2806
20240903,140200,10921421940,2690,2695,2695,2690,23769
20240903,140100,10857466270,2695,2695,2695,2690,5237
20240903,140000,10843353635,2695,2695,2695,2690,4549
20240903,135900,10831104225,2695,2695,2695,2695,8693
20240903,135800,10807676590,2695,2700,2700,2695,7206
20240903,135700,10788247230,2700,2705,2705,2695,5166
20240903,135600,10774307325,2700,2705,2705,2700,2030
20240903,135500,10768820055,2705,2705,2705,2700,5256
20240903,135400,10754627805,2710,2710,2710,2700,2511
20240903,135300,10747847995,2700,2700,2715,2695,6161
20240903,135200,10731214780,2700,2710,2715,2700,19278
20240903,135100,10679012545,2710,2715,2715,2710,1529
20240903,135000,10674863715,2715,2710,2715,2710,2037
20240903,134900,10669334315,2715,2715,2715,2710,1855
20240903,134800,10664304070,2720,2715,2720,2710,3397
20240903,134700,10655077620,2715,2710,2715,2710,3495
20240903,134600,10645589365,2715,2710,2715,2710,1048
20240903,134500,10642745340,2715,2720,2720,2710,7726
20240903,134400,10621785380,2720,2715,2720,2715,9652
20240903,134300,10595579965,2715,2710,2715,2710,1594
20240903,134200,10591257985,2710,2710,2715,2705,1560
20240903,134100,10587033665,2705,2705,2710,2705,20980
20240903,134000,10530201525,2705,2705,2705,2705,1153
20240903,133900,10527082660,2705,2705,2710,2705,2147
20240903,133800,10521275020,2705,2705,2710,2705,876
20240903,133700,10518905165,2705,2710,2710,2705,167
20240903,133600,10518453395,2710,2700,2710,2700,2239
20240903,133500,10512396920,2700,2700,2705,2700,5628
20240903,133400,10497193060,2700,2700,2705,2700,459
20240903,133300,10495952685,2700,2710,2710,2700,631
20240903,133200,10494248430,2705,2710,2710,2705,1264
20240903,133100,10490825815,2710,2700,2710,2700,1884
20240903,133000,10485735030,2705,2710,2710,2700,11606
20240903,132900,10454393780,2710,2705,2710,2695,2271
20240903,132800,10448259375,2695,2700,2705,2695,12899
20240903,132700,10413459005,2700,2705,2705,2700,17489
20240903,132600,10366238590,2700,2710,2710,2700,2651
20240903,132500,10359070610,2705,2705,2710,2700,1981
20240903,132400,10353713730,2700,2705,2705,2700,9552
20240903,132300,10327875855,2710,2715,2715,2705,3082
20240903,132200,10319528510,2710,2715,2715,2705,12479
20240903,132100,10285729700,2715,2720,2720,2715,11310
20240903,132000,10255000740,2725,2720,2725,2720,4286
20240903,131900,10243337570,2720,2715,2720,2715,2586
20240903,131800,10236315665,2720,2720,2720,2720,1395
20240903,131700,10232521265,2720,2720,2720,2715,4647
20240903,131600,10219900705,2725,2720,2725,2720,2261
20240903,131500,10213750780,2725,2720,2725,2720,11031
20240903,131400,10183720830,2720,2725,2725,2720,4662
20240903,131300,10171040025,2725,2730,2730,2725,3422
20240903,131200,10161715070,2730,2725,2730,2720,3383
20240903,131100,10152498425,2720,2710,2720,2710,5829
20240903,131000,10136669025,2710,2715,2715,2705,7623
20240903,130900,10116009995,2710,2720,2720,2710,7251
20240903,130800,10096306710,2720,2725,2725,2720,6801
20240903,130700,10077796630,2725,2725,2730,2725,4141
20240903,130600,10066511280,2735,2725,2735,2725,6867
20240903,130500,10047783405,2725,2730,2730,2725,4800
20240903,130400,10034685125,2730,2735,2735,2730,4122
20240903,130300,10023424675,2735,2735,2740,2735,9083
20240903,130200,9998572655,2735,2735,2735,2730,2652
20240903,130100,9991320595,2725,2735,2740,2725,21853
20240903,130000,9931630405,2740,2725,2745,2720,17754
20240903,125900,9883094395,2725,2740,2740,2725,6250
20240903,125800,9866045335,2740,2745,2745,2735,22144
20240903,125700,9805378205,2745,2735,2745,2735,37920
20240903,125600,9701376205,2735,2735,2740,2735,3983
20240903,125500,9690482640,2735,2730,2735,2725,15264
20240903,125400,9648782650,2730,2735,2735,2730,9880
20240903,125300,9621809495,2735,2735,2740,2730,10029
20240903,125200,9594395785,2730,2735,2735,2730,3343
20240903,125100,9585254490,2735,2730,2735,2725,18517
20240903,125000,9534638755,2730,2730,2735,2730,7086
20240903,124900,9515288870,2730,2725,2730,2720,7544
20240903,124800,9494722120,2725,2720,2725,2720,13685
20240903,124700,9457443935,2720,2725,2735,2720,12574
20240903,124600,9423135530,2725,2730,2730,2720,7446
20240903,124500,9402854895,2730,2720,2730,2720,4682
20240903,124400,9390097620,2725,2725,2725,2720,5749
20240903,124300,9374442295,2725,2730,2730,2725,7663
20240903,124200,9353555700,2730,2730,2735,2725,9516
20240903,124100,9327570145,2730,2725,2735,2720,35318
20240903,124000,9231154290,2725,2700,2725,2700,82607
20240903,123900,9007271995,2700,2710,2710,2700,27629
20240903,123800,8932529150,2710,2715,2720,2710,18231
20240903,123700,8883048565,2715,2720,2725,2715,9518
20240903,123600,8857156700,2720,2725,2725,2715,11238
20240903,123500,8826580810,2725,2725,2730,2725,10797
20240903,123400,8797145140,2730,2735,2735,2730,17490
20240903,123300,8749392030,2735,2730,2735,2725,8565
20240903,123200,8726006260,2730,2735,2735,2725,12930
20240903,123100,8690698320,2735,2735,2740,2730,8161
20240903,123000,8668388655,2735,2735,2740,2725,6802
20240903,122900,8649792345,2735,2740,2745,2730,9832
20240903,122800,8622867310,2740,2735,2745,2735,31625
20240903,122700,8536262515,2735,2720,2735,2720,10953
20240903,122600,8506392735,2720,2720,2730,2710,21721
20240903,122500,8447253080,2720,2725,2730,2710,14279
20240903,122400,8408412765,2730,2730,2735,2710,42805
20240903,122300,8291952210,2730,2735,2745,2730,36951
20240903,122200,8190879840,2735,2735,2740,2730,48472
20240903,122100,8058343360,2735,2750,2760,2735,191050
20240903,122000,7533334275,2750,2725,2750,2725,125292
20240903,121900,7189568400,2725,2720,2725,2715,36113
20240903,121800,7091326090,2720,2730,2735,2720,31999
20240903,121700,7004092560,2730,2715,2740,2715,127762
20240903,121600,6655149085,2715,2685,2720,2680,119905
20240903,121500,6331431010,2690,2680,2690,2680,22445
20240903,121400,6271166800,2680,2680,2680,2680,5432
20240903,121300,6256609040,2675,2675,2680,2675,9204
20240903,121200,6231949500,2675,2670,2675,2665,12304
20240903,121100,6199063000,2670,2670,2670,2670,3224
20240903,121000,6190454920,2665,2665,2665,2665,638
20240903,120900,6188754650,2670,2660,2670,2660,8850
20240903,120800,6165144775,2665,2665,2665,2665,319
20240903,120700,6164294640,2665,2660,2665,2660,3563
20240903,120600,6154808170,2665,2665,2670,2665,4155
20240903,120500,6143735045,2670,2665,2670,2665,65
20240903,120400,6143561620,2665,2665,2670,2665,1837
20240903,120300,6138663510,2670,2670,2670,2670,1043
20240903,120200,6135878700,2675,2670,2675,2670,2420
20240903,120100,6129417275,2665,2660,2670,2660,3576
20240903,120000,6119879710,2660,2665,2670,2660,8398
20240903,115900,6097537995,2665,2665,2665,2665,6283
20240903,115800,6080793800,2665,2665,2665,2665,2112
20240903,115700,6075165320,2670,2675,2675,2670,5499
20240903,115600,6060482905,2675,2675,2675,2670,689
20240903,115500,6058639835,2675,2665,2675,2665,3467
20240903,115400,6049387945,2665,2665,2665,2665,5599
20240903,115300,6034466610,2670,2665,2670,2665,6381
20240903,115200,6017461220,2665,2665,2670,2665,2744
20240903,115100,6010147960,2670,2665,2670,2665,3198
20240903,115000,6001615265,2670,2670,2680,2670,4666
20240903,114900,5989156940,2670,2675,2680,2670,3605
20240903,114800,5979531330,2670,2675,2680,2665,5276
20240903,114700,5965443280,2675,2685,2685,2675,3847
20240903,114600,5955142065,2685,2680,2685,2680,1659
20240903,114500,5950694470,2685,2685,2685,2680,8250
20240903,114400,5928543990,2685,2685,2690,2680,3743
20240903,114300,5918493210,2690,2685,2690,2685,3014
20240903,114200,5910394815,2685,2680,2685,2680,2609
20240903,114100,5903392320,2685,2685,2685,2680,14786
20240903,114000,5863722430,2690,2685,2690,2685,11139
20240903,113900,5833784500,2685,2685,2690,2685,193
20240903,113800,5833265445,2685,2690,2690,2685,3601
20240903,113700,5823590100,2685,2685,2685,2680,6394
20240903,113600,5806447850,2685,2685,2690,2685,3601
20240903,113500,5796778685,2685,2680,2690,2680,7859
20240903,113400,5775681090,2685,2680,2685,2680,2430
20240903,113300,5769163320,2685,2685,2685,2675,4054
20240903,113200,5758299825,2680,2680,2685,2680,2138
20240903,113100,5752569965,2680,2680,2685,2680,2678
20240903,113000,5745389820,2685,2685,2685,2685,5194
20240903,112900,5731443930,2685,2685,2695,2685,3671
20240903,112800,5721570250,2685,2685,2690,2685,1812
20240903,112700,5716703565,2685,2695,2700,2680,10347
20240903,112600,5688867090,2695,2695,2700,2695,5394
20240903,112500,5674320895,2695,2690,2695,2685,6158
20240903,112400,5657739575,2690,2680,2690,2675,15809
20240903,112300,5615327945,2680,2675,2680,2675,4121
20240903,112200,5604291665,2675,2675,2680,2675,4641
20240903,112100,5591870625,2680,2680,2680,2670,4135
20240903,112000,5580807440,2675,2685,2685,2675,5671
20240903,111900,5565624750,2680,2680,2685,2680,6759
20240903,111800,5547510475,2680,2695,2700,2680,26276
20240903,111700,5476877180,2695,2695,2700,2695,3789
20240903,111600,5466654875,2695,2690,2695,2690,1465
20240903,111500,5462710235,2690,2695,2700,2690,8495
20240903,111400,5439818180,2695,2700,2700,2695,2886
20240903,111300,5432028585,2700,2685,2700,2685,33664
20240903,111200,5341400770,2690,2690,2690,2685,21114
20240903,111100,5284680715,2690,2690,2695,2685,15064
20240903,111000,5244197175,2690,2695,2695,2690,12442
20240903,110900,5210722270,2695,2710,2710,2690,47382
20240903,110800,5082641980,2710,2705,2715,2705,49759
20240903,110700,4947806010,2710,2705,2710,2700,15506
20240903,110600,4905867990,2705,2685,2705,2685,84698
20240903,110500,4677438770,2685,2680,2690,2680,13202
20240903,110400,4642013135,2680,2680,2685,2680,4273
20240903,110300,4630561295,2685,2685,2690,2685,10888
20240903,110200,4601326550,2685,2680,2690,2680,15452
20240903,110100,4559877125,2680,2680,2690,2675,30341
20240903,110000,4478515420,2675,2660,2680,2660,4335
20240903,105900,4466928100,2665,2670,2675,2660,9835
20240903,105800,4440710085,2670,2665,2670,2660,17252
20240903,105700,4394693335,2670,2670,2670,2665,8718
20240903,105600,4371421630,2670,2670,2675,2670,4217
20240903,105500,4360160915,2670,2670,2675,2665,2767
20240903,105400,4352776020,2670,2665,2670,2665,6502
20240903,105300,4335417960,2665,2670,2670,2665,2144
20240903,105200,4329693710,2670,2680,2680,2670,7145
20240903,105100,4310586865,2670,2675,2680,2665,30326
20240903,105000,4229487080,2675,2680,2685,2675,6793
20240903,104900,4211288535,2685,2685,2685,2675,9232
20240903,104800,4186536410,2685,2675,2685,2675,9982
20240903,104700,4159777620,2675,2670,2685,2670,39155
20240903,104600,4054884950,2670,2650,2670,2645,13611
20240903,104500,4018649520,2650,2645,2650,2645,4709
20240903,104400,4006190695,2640,2650,2650,2635,7423
20240903,104300,3986548570,2660,2655,2665,2650,10585
20240903,104200,3958429285,2665,2655,2665,2655,4082
20240903,104100,3947556615,2655,2665,2665,2655,11154
20240903,104000,3917880680,2670,2675,2680,2660,21792
20240903,103900,3859681480,2680,2670,2680,2665,34342
20240903,103800,3767770995,2670,2665,2670,2660,21423
20240903,103700,3710680845,2665,2670,2670,2660,14101
20240903,103600,3673110405,2665,2660,2670,2660,40011
20240903,103500,3566449985,2660,2650,2660,2650,20962
20240903,103400,3510799675,2650,2640,2655,2640,12116
20240903,103300,3478713150,2640,2640,2645,2640,4159
20240903,103200,3467713090,2640,2645,2645,2640,7451
20240903,103100,3448020215,2640,2640,2655,2640,12556
20240903,103000,3414779060,2650,2645,2650,2635,47218
20240903,102900,3289857965,2645,2640,2645,2640,21442
20240903,102800,3233173460,2640,2640,2640,2635,6485
20240903,102700,3216057860,2640,2645,2645,2640,6228
20240903,102600,3199605150,2645,2640,2645,2635,9861
20240903,102500,3173567315,2635,2635,2635,2630,9211
20240903,102400,3149305080,2635,2635,2640,2635,3784
20240903,102300,3139333135,2635,2635,2640,2630,7524
20240903,102200,3119510970,2635,2630,2635,2630,3390
20240903,102100,3110591350,2635,2625,2635,2625,8816
20240903,102000,3087400665,2625,2630,2630,2625,3822
20240903,101900,3077356695,2630,2630,2635,2625,15157
20240903,101800,3037479745,2630,2620,2630,2620,8487
20240903,101700,3015206575,2620,2625,2625,2620,4947
20240903,101600,3002241745,2620,2620,2625,2620,4067
20240903,101500,2991578385,2620,2620,2625,2620,6393
20240903,101400,2974828720,2620,2615,2620,2610,10507
20240903,101300,2947351995,2615,2610,2615,2610,2196
20240903,101200,2941615670,2610,2610,2615,2610,3668
20240903,101100,2932040290,2610,2610,2610,2610,1426
20240903,101000,2928318430,2605,2600,2610,2600,601
20240903,100900,2926754045,2600,2610,2610,2600,2329
20240903,100800,2920687310,2610,2610,2610,2610,80
20240903,100700,2920478510,2605,2605,2610,2605,9775
20240903,100600,2894988225,2600,2595,2605,2595,1009
20240903,100500,2892365665,2595,2600,2600,2595,3578
20240903,100400,2883073710,2600,2600,2600,2600,842
20240903,100300,2880884510,2595,2605,2605,2595,4395
20240903,100200,2869458350,2605,2605,2605,2600,4053
20240903,100100,2858917840,2605,2605,2605,2600,1884
20240903,100000,2854010025,2600,2600,2605,2600,2239
20240903,095900,2848179190,2610,2605,2610,2600,2825
20240903,095800,2840826215,2605,2610,2610,2605,2216
20240903,095700,2835050010,2605,2605,2610,2605,3157
20240903,095600,2826825920,2600,2605,2605,2600,4373
20240903,095500,2815455560,2600,2590,2605,2590,882
20240903,095400,2813165765,2590,2605,2610,2580,44505
20240903,095300,2698038805,2610,2610,2615,2605,2894
20240903,095200,2690490110,2610,2605,2615,2605,2078
20240903,095100,2685074300,2605,2610,2610,2600,1867
20240903,095000,2680211285,2610,2615,2615,2610,899
20240903,094900,2677861650,2615,2605,2615,2605,4503
20240903,094800,2666103250,2605,2610,2615,2605,5477
20240903,094700,2651808860,2610,2615,2615,2610,4864
20240903,094600,2639111930,2600,2605,2605,2600,811
20240903,094500,2637002320,2600,2610,2615,2600,2965
20240903,094400,2629261730,2610,2615,2615,2600,6697
20240903,094300,2611849105,2615,2620,2620,2605,10399
20240903,094200,2584733735,2620,2615,2620,2615,6466
20240903,094100,2567796790,2620,2625,2625,2620,485
20240903,094000,2566525970,2625,2625,2625,2620,2065
20240903,093900,2561115235,2625,2620,2625,2615,16582
20240903,093800,2517676890,2620,2615,2620,2610,2111
20240903,093700,2512156310,2615,2615,2615,2610,3390
20240903,093600,2503291710,2615,2615,2615,2605,14668
20240903,093500,2465016455,2615,2615,2620,2615,9159
20240903,093400,2441065665,2620,2620,2620,2615,13611
20240903,093300,2405459275,2620,2620,2620,2615,4745
20240903,093200,2393031360,2620,2625,2625,2620,4505
20240903,093100,2381228200,2620,2625,2625,2620,7469
20240903,093000,2361631670,2630,2625,2630,2625,16558
20240903,092900,2318147100,2630,2620,2630,2620,14073
20240903,092800,2281268705,2620,2625,2625,2620,7688
20240903,092700,2261103650,2625,2625,2630,2625,5972
20240903,092600,2245424430,2625,2620,2630,2620,13347
20240903,092500,2210418355,2625,2625,2625,2620,5740
20240903,092400,2195363690,2625,2635,2635,2625,14135
20240903,092300,2158202705,2640,2635,2640,2635,11071
20240903,092200,2129027585,2635,2635,2645,2635,15683
20240903,092100,2087663205,2640,2630,2645,2625,19631
20240903,092000,2035920955,2625,2635,2640,2625,18595
20240903,091900,1987001970,2630,2630,2635,2625,31865
20240903,091800,1903168195,2630,2630,2655,2630,47210
20240903,091700,1778583140,2620,2605,2630,2605,51770
20240903,091600,1642980290,2600,2590,2600,2590,7788
20240903,091500,1622771395,2595,2600,2600,2585,30185
20240903,091400,1544491915,2600,2590,2600,2585,17046
20240903,091300,1500322175,2585,2585,2590,2585,4087
20240903,091200,1489755380,2590,2580,2590,2575,6390
20240903,091100,1473244800,2575,2575,2590,2570,11655
20240903,091000,1443239740,2570,2605,2605,2565,66083
20240903,090900,1272642165,2600,2610,2610,2600,17940
20240903,090800,1225904170,2610,2615,2615,2605,12048
20240903,090700,1194463855,2610,2610,2615,2600,16397
20240903,090600,1151675210,2605,2585,2610,2580,42761
20240903,090500,1040707660,2590,2585,2600,2575,23593
20240903,090400,979689600,2585,2570,2585,2565,31172
20240903,090300,899503330,2565,2570,2570,2550,33542
20240903,090200,813646750,2570,2545,2575,2545,49125
20240903,090100,687865380,2540,2565,2570,2525,76812
20240903,090000,492825840,2565,2555,2580,2550,192302