stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,204800,18588892335,2775,2775,2775,2775,45421
20240904,204700,18588892335,2775,2775,2775,2775,0
20240904,204600,18588892335,2775,2775,2775,2775,0
20240904,204500,18588892335,2775,2775,2775,2775,0
20240904,204400,18588892335,2775,2775,2775,2775,0
20240904,204300,18588892335,2775,2775,2775,2775,0
20240904,204200,18588892335,2775,2775,2775,2775,0
20240904,204100,18588892335,2775,2775,2775,2775,0
20240904,204000,18588892335,2775,2775,2775,2775,0
20240904,203900,18588892335,2775,2775,2775,2775,0
20240904,203800,18588892335,2775,2775,2775,2775,0
20240904,203700,18588892335,2775,2775,2775,2775,0
20240904,203600,18588892335,2775,2775,2775,2775,0
20240904,203500,18588892335,2775,2775,2775,2775,0
20240904,203400,18588892335,2775,2775,2775,2775,0
20240904,203300,18588892335,2775,2775,2775,2775,0
20240904,203200,18588892335,2775,2775,2775,2775,0
20240904,203100,18588892335,2775,2775,2775,2775,0
20240904,203000,18588892335,2775,2775,2775,2775,0
20240904,202900,18588892335,2775,2775,2775,2775,0
20240904,202800,18588892335,2775,2775,2775,2775,0
20240904,202700,18588892335,2775,2775,2775,2775,0
20240904,202600,18588892335,2775,2775,2775,2775,0
20240904,202500,18588892335,2775,2775,2775,2775,0
20240904,202400,18588892335,2775,2775,2775,2775,0
20240904,202300,18588892335,2775,2775,2775,2775,0
20240904,202200,18588892335,2775,2775,2775,2775,0
20240904,202100,18588892335,2775,2775,2775,2775,0
20240904,202000,18588892335,2775,2775,2775,2775,0
20240904,201900,18588892335,2775,2775,2775,2775,0
20240904,201800,18588892335,2775,2775,2775,2775,45421
20240904,201700,18588892335,2775,2775,2775,2775,0
20240904,201600,18588892335,2775,2775,2775,2775,0
20240904,201500,18588892335,2775,2775,2775,2775,0
20240904,201400,18588892335,2775,2775,2775,2775,0
20240904,201300,18588892335,2775,2775,2775,2775,0
20240904,201200,18588892335,2775,2775,2775,2775,0
20240904,201100,18588892335,2775,2775,2775,2775,0
20240904,201000,18588892335,2775,2775,2775,2775,0
20240904,200900,18588892335,2775,2775,2775,2775,0
20240904,200800,18588892335,2775,2775,2775,2775,0
20240904,200700,18588892335,2775,2775,2775,2775,0
20240904,200600,18588892335,2775,2775,2775,2775,0
20240904,200500,18588892335,2775,2775,2775,2775,0
20240904,200400,18588892335,2775,2775,2775,2775,0
20240904,200300,18588892335,2775,2775,2775,2775,0
20240904,200200,18588892335,2775,2775,2775,2775,0
20240904,200100,18588892335,2775,2775,2775,2775,0
20240904,200000,18588892335,2775,2775,2775,2775,0
20240904,195900,18588892335,2775,2775,2775,2775,0
20240904,195800,18588892335,2775,2775,2775,2775,0
20240904,195700,18588892335,2775,2775,2775,2775,0
20240904,195600,18588892335,2775,2775,2775,2775,0
20240904,195500,18588892335,2775,2775,2775,2775,0
20240904,195400,18588892335,2775,2775,2775,2775,0
20240904,195300,18588892335,2775,2775,2775,2775,0
20240904,195200,18588892335,2775,2775,2775,2775,0
20240904,195100,18588892335,2775,2775,2775,2775,0
20240904,195000,18588892335,2775,2775,2775,2775,0
20240904,194900,18588892335,2775,2775,2775,2775,0
20240904,194800,18588892335,2775,2775,2775,2775,45421
20240904,194700,18588892335,2775,2775,2775,2775,0
20240904,194600,18588892335,2775,2775,2775,2775,0
20240904,194500,18588892335,2775,2775,2775,2775,0
20240904,194400,18588892335,2775,2775,2775,2775,0
20240904,194300,18588892335,2775,2775,2775,2775,0
20240904,194200,18588892335,2775,2775,2775,2775,0
20240904,194100,18588892335,2775,2775,2775,2775,0
20240904,194000,18588892335,2775,2775,2775,2775,0
20240904,193900,18588892335,2775,2775,2775,2775,0
20240904,193800,18588892335,2775,2775,2775,2775,0
20240904,193700,18588892335,2775,2775,2775,2775,0
20240904,193600,18588892335,2775,2775,2775,2775,0
20240904,193500,18588892335,2775,2775,2775,2775,0
20240904,193400,18588892335,2775,2775,2775,2775,0
20240904,193300,18588892335,2775,2775,2775,2775,0
20240904,193200,18588892335,2775,2775,2775,2775,0
20240904,193100,18588892335,2775,2775,2775,2775,0
20240904,193000,18588892335,2775,2775,2775,2775,0
20240904,192900,18588892335,2775,2775,2775,2775,0
20240904,192800,18588892335,2775,2775,2775,2775,0
20240904,192700,18588892335,2775,2775,2775,2775,0
20240904,192600,18588892335,2775,2775,2775,2775,0
20240904,192500,18588892335,2775,2775,2775,2775,0
20240904,192400,18588892335,2775,2775,2775,2775,0
20240904,192300,18588892335,2775,2775,2775,2775,0
20240904,192200,18588892335,2775,2775,2775,2775,0
20240904,192100,18588892335,2775,2775,2775,2775,0
20240904,192000,18588892335,2775,2775,2775,2775,0
20240904,191900,18588892335,2775,2775,2775,2775,0
20240904,191800,18588892335,2775,2775,2775,2775,45421
20240904,191700,18588892335,2775,2775,2775,2775,0
20240904,191600,18588892335,2775,2775,2775,2775,0
20240904,191500,18588892335,2775,2775,2775,2775,0
20240904,191400,18588892335,2775,2775,2775,2775,0
20240904,191300,18588892335,2775,2775,2775,2775,0
20240904,191200,18588892335,2775,2775,2775,2775,0
20240904,191100,18588892335,2775,2775,2775,2775,0
20240904,191000,18588892335,2775,2775,2775,2775,0
20240904,190900,18588892335,2775,2775,2775,2775,0
20240904,190800,18588892335,2775,2775,2775,2775,0
20240904,190700,18588892335,2775,2775,2775,2775,0
20240904,190600,18588892335,2775,2775,2775,2775,0
20240904,190500,18588892335,2775,2775,2775,2775,0
20240904,190400,18588892335,2775,2775,2775,2775,0
20240904,190300,18588892335,2775,2775,2775,2775,0
20240904,190200,18588892335,2775,2775,2775,2775,0
20240904,190100,18588892335,2775,2775,2775,2775,0
20240904,190000,18588892335,2775,2775,2775,2775,0
20240904,185900,18588892335,2775,2775,2775,2775,0
20240904,185800,18588892335,2775,2775,2775,2775,0
20240904,185700,18588892335,2775,2775,2775,2775,0
20240904,185600,18588892335,2775,2775,2775,2775,0
20240904,185500,18588892335,2775,2775,2775,2775,0
20240904,185400,18588892335,2775,2775,2775,2775,0
20240904,185300,18588892335,2775,2775,2775,2775,0
20240904,185200,18588892335,2775,2775,2775,2775,0
20240904,185100,18588892335,2775,2775,2775,2775,0
20240904,185000,18588892335,2775,2775,2775,2775,0
20240904,184900,18588892335,2775,2775,2775,2775,0
20240904,184800,18588892335,2775,2775,2775,2775,45421
20240904,184700,18588892335,2775,2775,2775,2775,0
20240904,184600,18588892335,2775,2775,2775,2775,0
20240904,184500,18588892335,2775,2775,2775,2775,0
20240904,184400,18588892335,2775,2775,2775,2775,0
20240904,184300,18588892335,2775,2775,2775,2775,0
20240904,184200,18588892335,2775,2775,2775,2775,0
20240904,184100,18588892335,2775,2775,2775,2775,0
20240904,184000,18588892335,2775,2775,2775,2775,0
20240904,183900,18588892335,2775,2775,2775,2775,0
20240904,183800,18588892335,2775,2775,2775,2775,0
20240904,183700,18588892335,2775,2775,2775,2775,0
20240904,183600,18588892335,2775,2775,2775,2775,0
20240904,183500,18588892335,2775,2775,2775,2775,0
20240904,183400,18588892335,2775,2775,2775,2775,0
20240904,183300,18588892335,2775,2775,2775,2775,0
20240904,183200,18588892335,2775,2775,2775,2775,0
20240904,183100,18588892335,2775,2775,2775,2775,0
20240904,183000,18588892335,2775,2775,2775,2775,0
20240904,182900,18588892335,2775,2775,2775,2775,0
20240904,182800,18588892335,2775,2775,2775,2775,0
20240904,182700,18588892335,2775,2775,2775,2775,0
20240904,182600,18588892335,2775,2775,2775,2775,0
20240904,182500,18588892335,2775,2775,2775,2775,0
20240904,182400,18588892335,2775,2775,2775,2775,0
20240904,182300,18588892335,2775,2775,2775,2775,0
20240904,182200,18588892335,2775,2775,2775,2775,0
20240904,182100,18588892335,2775,2775,2775,2775,0
20240904,182000,18588892335,2775,2775,2775,2775,0
20240904,181900,18588892335,2775,2775,2775,2775,0
20240904,181800,18588892335,2775,2775,2775,2775,45421
20240904,181700,18588892335,2775,2775,2775,2775,0
20240904,181600,18588892335,2775,2775,2775,2775,0
20240904,181500,18588892335,2775,2775,2775,2775,0
20240904,181400,18588892335,2775,2775,2775,2775,0
20240904,181300,18588892335,2775,2775,2775,2775,0
20240904,181200,18588892335,2775,2775,2775,2775,0
20240904,181100,18588892335,2775,2775,2775,2775,0
20240904,181000,18588892335,2775,2775,2775,2775,0
20240904,180900,18588892335,2775,2775,2775,2775,0
20240904,180800,18588892335,2775,2775,2775,2775,0
20240904,180700,18588892335,2775,2775,2775,2775,0
20240904,180600,18588892335,2775,2775,2775,2775,0
20240904,180500,18588892335,2775,2775,2775,2775,0
20240904,180400,18588892335,2775,2775,2775,2775,0
20240904,180300,18588892335,2775,2775,2775,2775,0
20240904,180200,18588892335,2775,2775,2775,2775,0
20240904,180100,18588892335,2775,2775,2775,2775,0
20240904,180000,18588892335,2775,2775,2775,2775,0
20240904,175900,18588892335,2775,2775,2775,2775,0
20240904,175800,18588892335,2775,2775,2775,2775,0
20240904,175700,18588892335,2775,2775,2775,2775,0
20240904,175600,18588892335,2775,2775,2775,2775,0
20240904,175500,18588892335,2775,2775,2775,2775,0
20240904,175400,18588892335,2775,2775,2775,2775,0
20240904,175300,18588892335,2775,2775,2775,2775,0
20240904,175200,18588892335,2775,2775,2775,2775,0
20240904,175100,18588892335,2775,2775,2775,2775,0
20240904,175000,18588892335,2775,2775,2775,2775,0
20240904,174900,18588892335,2775,2775,2775,2775,0
20240904,174800,18588892335,2775,2775,2775,2775,45421
20240904,174700,18588892335,2775,2775,2775,2775,0
20240904,174600,18588892335,2775,2775,2775,2775,0
20240904,174500,18588892335,2775,2775,2775,2775,0
20240904,174400,18588892335,2775,2775,2775,2775,0
20240904,174300,18588892335,2775,2775,2775,2775,0
20240904,174200,18588892335,2775,2775,2775,2775,0
20240904,174100,18588892335,2775,2775,2775,2775,0
20240904,174000,18588892335,2775,2775,2775,2775,0
20240904,173900,18588892335,2775,2775,2775,2775,0
20240904,173800,18588892335,2775,2775,2775,2775,0
20240904,173700,18588892335,2775,2775,2775,2775,0
20240904,173600,18588892335,2775,2775,2775,2775,0
20240904,173500,18588892335,2775,2775,2775,2775,0
20240904,173400,18588892335,2775,2775,2775,2775,0
20240904,173300,18588892335,2775,2775,2775,2775,0
20240904,173200,18588892335,2775,2775,2775,2775,0
20240904,173100,18588892335,2775,2775,2775,2775,0
20240904,173000,18588892335,2775,2775,2775,2775,0
20240904,172900,18588892335,2775,2775,2775,2775,0
20240904,172800,18588892335,2775,2775,2775,2775,0
20240904,172700,18588892335,2775,2775,2775,2775,0
20240904,172600,18588892335,2775,2775,2775,2775,0
20240904,172500,18588892335,2775,2775,2775,2775,0
20240904,172400,18588892335,2775,2775,2775,2775,0
20240904,172300,18588892335,2775,2775,2775,2775,0
20240904,172200,18588892335,2775,2775,2775,2775,0
20240904,172100,18588892335,2775,2775,2775,2775,0
20240904,172000,18588892335,2775,2775,2775,2775,0
20240904,171900,18588892335,2775,2775,2775,2775,0
20240904,171800,18588892335,2775,2775,2775,2775,45421
20240904,171700,18588892335,2775,2775,2775,2775,0
20240904,171600,18588892335,2775,2775,2775,2775,0
20240904,171500,18588892335,2775,2775,2775,2775,0
20240904,171400,18588892335,2775,2775,2775,2775,0
20240904,171300,18588892335,2775,2775,2775,2775,0
20240904,171200,18588892335,2775,2775,2775,2775,0
20240904,171100,18588892335,2775,2775,2775,2775,0
20240904,171000,18588892335,2775,2775,2775,2775,0
20240904,170900,18588892335,2775,2775,2775,2775,0
20240904,170800,18588892335,2775,2775,2775,2775,0
20240904,170700,18588892335,2775,2775,2775,2775,0
20240904,170600,18588892335,2775,2775,2775,2775,0
20240904,170500,18588892335,2775,2775,2775,2775,0
20240904,170400,18588892335,2775,2775,2775,2775,0
20240904,170300,18588892335,2775,2775,2775,2775,0
20240904,170200,18588892335,2775,2775,2775,2775,0
20240904,170100,18588892335,2775,2775,2775,2775,0
20240904,170000,18588892335,2775,2775,2775,2775,0
20240904,165900,18588892335,2775,2775,2775,2775,0
20240904,165800,18588892335,2775,2775,2775,2775,0
20240904,165700,18588892335,2775,2775,2775,2775,0
20240904,165600,18588892335,2775,2775,2775,2775,0
20240904,165500,18588892335,2775,2775,2775,2775,0
20240904,165400,18588892335,2775,2775,2775,2775,0
20240904,165300,18588892335,2775,2775,2775,2775,0
20240904,165200,18588892335,2775,2775,2775,2775,0
20240904,165100,18588892335,2775,2775,2775,2775,0
20240904,165000,18588892335,2775,2775,2775,2775,0
20240904,164900,18588892335,2775,2775,2775,2775,0
20240904,164800,18588892335,2775,2775,2775,2775,45421
20240904,164700,18588892335,2775,2775,2775,2775,0
20240904,164600,18588892335,2775,2775,2775,2775,0
20240904,164500,18588892335,2775,2775,2775,2775,0
20240904,164400,18588892335,2775,2775,2775,2775,0
20240904,164300,18588892335,2775,2775,2775,2775,0
20240904,164200,18588892335,2775,2775,2775,2775,0
20240904,164100,18588892335,2775,2775,2775,2775,0
20240904,164000,18588892335,2775,2775,2775,2775,0
20240904,163900,18588892335,2775,2775,2775,2775,0
20240904,163800,18588892335,2775,2775,2775,2775,0
20240904,163700,18588892335,2775,2775,2775,2775,0
20240904,163600,18588892335,2775,2775,2775,2775,0
20240904,163500,18588892335,2775,2775,2775,2775,0
20240904,163400,18588892335,2775,2775,2775,2775,0
20240904,163300,18588892335,2775,2775,2775,2775,0
20240904,163200,18588892335,2775,2775,2775,2775,0
20240904,163100,18588892335,2775,2775,2775,2775,0
20240904,163000,18588892335,2775,2775,2775,2775,0
20240904,162900,18588892335,2775,2775,2775,2775,0
20240904,162800,18588892335,2775,2775,2775,2775,0
20240904,162700,18588892335,2775,2775,2775,2775,0
20240904,162600,18588892335,2775,2775,2775,2775,0
20240904,162500,18588892335,2775,2775,2775,2775,0
20240904,162400,18588892335,2775,2775,2775,2775,0
20240904,162300,18588892335,2775,2775,2775,2775,0
20240904,162200,18588892335,2775,2775,2775,2775,0
20240904,162100,18588892335,2775,2775,2775,2775,0
20240904,162000,18588892335,2775,2775,2775,2775,0
20240904,161900,18588892335,2775,2775,2775,2775,0
20240904,161800,18588892335,2775,2775,2775,2775,45421
20240904,161700,18588892335,2775,2775,2775,2775,0
20240904,161600,18588892335,2775,2775,2775,2775,0
20240904,161500,18588892335,2775,2775,2775,2775,0
20240904,161400,18588892335,2775,2775,2775,2775,0
20240904,161300,18588892335,2775,2775,2775,2775,0
20240904,161200,18588892335,2775,2775,2775,2775,0
20240904,161100,18588892335,2775,2775,2775,2775,0
20240904,161000,18588892335,2775,2775,2775,2775,0
20240904,160900,18588892335,2775,2775,2775,2775,0
20240904,160800,18588892335,2775,2775,2775,2775,0
20240904,160700,18588892335,2775,2775,2775,2775,0
20240904,160600,18588892335,2775,2775,2775,2775,0
20240904,160500,18588892335,2775,2775,2775,2775,0
20240904,160400,18588892335,2775,2775,2775,2775,0
20240904,160300,18588892335,2775,2775,2775,2775,0
20240904,160200,18588892335,2775,2775,2775,2775,0
20240904,160100,18588892335,2775,2775,2775,2775,0
20240904,160000,18588892335,2775,2775,2775,2775,0
20240904,155900,18588892335,2775,2775,2775,2775,0
20240904,155800,18588892335,2775,2775,2775,2775,0
20240904,155700,18588892335,2775,2775,2775,2775,0
20240904,155600,18588892335,2775,2775,2775,2775,0
20240904,155500,18588892335,2775,2775,2775,2775,0
20240904,155400,18588892335,2775,2775,2775,2775,0
20240904,155300,18588892335,2775,2775,2775,2775,0
20240904,155200,18588892335,2775,2775,2775,2775,0
20240904,155100,18588892335,2775,2775,2775,2775,0
20240904,155000,18588892335,2775,2775,2775,2775,0
20240904,154900,18588892335,2775,2775,2775,2775,0
20240904,154800,18588892335,2775,2775,2775,2775,45421
20240904,154700,18588892335,2775,2775,2775,2775,0
20240904,154600,18588892335,2775,2775,2775,2775,0
20240904,154500,18588892335,2775,2775,2775,2775,0
20240904,154400,18588892335,2775,2775,2775,2775,0
20240904,154300,18588892335,2775,2775,2775,2775,0
20240904,154200,18588892335,2775,2775,2775,2775,0
20240904,154100,18588892335,2775,2775,2775,2775,0
20240904,154000,18588892335,2775,2775,2775,2775,0
20240904,153900,18588892335,2775,2775,2775,2775,0
20240904,153800,18588892335,2775,2775,2775,2775,0
20240904,153700,18588892335,2775,2775,2775,2775,0
20240904,153600,18588892335,2775,2775,2775,2775,0
20240904,153500,18588892335,2775,2775,2775,2775,0
20240904,153400,18588892335,2775,2775,2775,2775,0
20240904,153300,18588892335,2775,2775,2775,2775,0
20240904,153200,18588892335,2775,2775,2775,2775,0
20240904,153100,18588892335,2775,2775,2775,2775,0
20240904,153000,18588892335,2775,2775,2775,2775,45421
20240904,152900,18462849060,2760,2760,2760,2760,0
20240904,152800,18462849060,2760,2760,2760,2760,0
20240904,152700,18462849060,2760,2760,2760,2760,0
20240904,152600,18462849060,2760,2760,2760,2760,0
20240904,152500,18462849060,2760,2760,2760,2760,0
20240904,152400,18462849060,2760,2760,2760,2760,0
20240904,152300,18462849060,2760,2760,2760,2760,0
20240904,152200,18462849060,2760,2760,2760,2760,0
20240904,152100,18462849060,2760,2760,2760,2760,0
20240904,152000,18462849060,2760,2760,2760,2760,0
20240904,151900,18462849060,2760,2765,2775,2760,28844
20240904,151800,18383182135,2775,2770,2780,2770,29745
20240904,151700,18300632085,2770,2765,2780,2765,37063
20240904,151600,18197973430,2770,2770,2770,2765,5384
20240904,151500,18183076100,2765,2775,2775,2765,12344
20240904,151400,18148869415,2780,2775,2780,2770,4538
20240904,151300,18136281330,2775,2780,2780,2770,7407
20240904,151200,18115726085,2780,2785,2785,2770,18112
20240904,151100,18065379295,2785,2780,2790,2780,10917
20240904,151000,18034995155,2780,2785,2790,2780,6430
20240904,150900,18017095390,2785,2780,2790,2780,8179
20240904,150800,17994317150,2785,2785,2790,2780,11097
20240904,150700,17963410550,2785,2795,2795,2785,6884
20240904,150600,17944207780,2795,2775,2800,2775,69404
20240904,150500,17750667545,2775,2775,2780,2770,22608
20240904,150400,17687952955,2775,2770,2775,2770,3491
20240904,150300,17678280045,2770,2765,2775,2765,1624
20240904,150200,17673782095,2775,2775,2775,2765,9015
20240904,150100,17648803655,2775,2775,2775,2770,3782
20240904,150000,17638312030,2775,2770,2775,2765,4472
20240904,145900,17625930045,2770,2765,2770,2765,1874
20240904,145800,17620740455,2765,2765,2770,2760,6578
20240904,145700,17602552005,2765,2770,2775,2765,7104
20240904,145600,17582898315,2775,2770,2775,2765,7464
20240904,145500,17562218755,2770,2780,2780,2770,6534
20240904,145400,17544104410,2780,2775,2780,2770,5491
20240904,145300,17528859305,2775,2785,2785,2775,5589
20240904,145200,17513324355,2780,2780,2785,2780,7093
20240904,145100,17493589420,2780,2780,2780,2780,1481
20240904,145000,17489472240,2780,2775,2780,2770,6736
20240904,144900,17470784060,2775,2780,2785,2775,1331
20240904,144800,17467086750,2780,2780,2785,2775,5974
20240904,144700,17450481375,2780,2785,2790,2780,10642
20240904,144600,17420874230,2790,2790,2790,2780,7593
20240904,144500,17399719085,2790,2780,2790,2780,9397
20240904,144400,17373549445,2780,2770,2785,2770,13133
20240904,144300,17337097585,2770,2770,2780,2770,7262
20240904,144200,17316962385,2770,2780,2780,2770,6496
20240904,144100,17298950980,2780,2775,2780,2775,2622
20240904,144000,17291674835,2770,2775,2775,2770,3156
20240904,143900,17282919550,2775,2770,2775,2770,11197
20240904,143800,17251885345,2770,2770,2770,2765,1231
20240904,143700,17248481280,2770,2770,2770,2765,1334
20240904,143600,17244786355,2765,2770,2775,2765,3539
20240904,143500,17234991470,2770,2765,2770,2765,4130
20240904,143400,17223569140,2770,2775,2775,2770,2648
20240904,143300,17216233355,2770,2765,2775,2765,3810
20240904,143200,17205689710,2765,2770,2770,2760,2954
20240904,143100,17197522875,2760,2780,2780,2760,14180
20240904,143000,17158259350,2775,2785,2785,2775,28684
20240904,142900,17078518600,2785,2790,2795,2785,24405
20240904,142800,17010469740,2785,2770,2790,2770,28259
20240904,142700,16931860975,2775,2770,2775,2760,8269
20240904,142600,16908980965,2770,2765,2775,2760,24579
20240904,142500,16840937330,2770,2770,2770,2765,8269
20240904,142400,16818070830,2770,2765,2770,2760,16556
20240904,142300,16772299100,2765,2765,2765,2760,8953
20240904,142200,16747561230,2765,2755,2765,2755,13312
20240904,142100,16710831775,2750,2755,2755,2750,2571
20240904,142000,16703751985,2755,2755,2755,2750,4077
20240904,141900,16692522880,2755,2750,2755,2750,5008
20240904,141800,16678737540,2750,2770,2770,2745,24373
20240904,141700,16611622060,2765,2750,2775,2750,33075
20240904,141600,16520230835,2745,2735,2750,2735,11607
20240904,141500,16488381625,2735,2725,2740,2720,5375
20240904,141400,16473706775,2720,2730,2730,2720,4702
20240904,141300,16460895610,2730,2735,2735,2730,12292
20240904,141200,16427331410,2730,2740,2740,2730,9815
20240904,141100,16400499840,2735,2730,2740,2715,16709
20240904,141000,16354885375,2715,2735,2735,2715,37177
20240904,140900,16253713565,2730,2720,2735,2720,11121
20240904,140800,16223407100,2725,2715,2725,2710,21590
20240904,140700,16164822360,2715,2715,2720,2710,24024
20240904,140600,16099667850,2720,2720,2725,2715,10342
20240904,140500,16071535365,2720,2725,2730,2720,11446
20240904,140400,16040364345,2730,2715,2730,2715,11011
20240904,140300,16010415735,2715,2735,2735,2715,23108
20240904,140200,15947571175,2730,2720,2735,2720,5661
20240904,140100,15932134915,2730,2735,2735,2720,24348
20240904,140000,15865873350,2725,2740,2740,2725,12108
20240904,135900,15832792920,2740,2735,2745,2735,13598
20240904,135800,15795566965,2735,2725,2745,2725,11635
20240904,135700,15763760440,2725,2750,2750,2720,40637
20240904,135600,15652773680,2750,2745,2755,2740,6806
20240904,135500,15634094260,2740,2775,2775,2735,141590
20240904,135400,15245361085,2760,2775,2780,2760,42977
20240904,135300,15126409235,2780,2780,2780,2775,5443
20240904,135200,15111277710,2785,2790,2790,2785,9573
20240904,135100,15084576750,2790,2790,2790,2790,213
20240904,135000,15083982480,2790,2785,2790,2785,3723
20240904,134900,15073598145,2785,2780,2785,2780,768
20240904,134800,15071459315,2785,2785,2785,2775,2686
20240904,134700,15063994480,2785,2780,2785,2780,2072
20240904,134600,15058224460,2780,2785,2785,2780,1619
20240904,134500,15053718045,2785,2780,2785,2780,1525
20240904,134400,15049472370,2780,2775,2780,2775,435
20240904,134300,15048263605,2775,2780,2780,2775,4198
20240904,134200,15036603820,2780,2780,2785,2780,12160
20240904,134100,15002775505,2780,2785,2785,2780,257
20240904,134000,15002060700,2785,2780,2785,2780,1710
20240904,133900,14997300855,2780,2780,2780,2780,7824
20240904,133800,14975550135,2780,2780,2780,2780,827
20240904,133700,14973251075,2780,2775,2780,2775,597
20240904,133600,14971592425,2780,2785,2785,2775,3997
20240904,133500,14960484825,2780,2780,2780,2775,7906
20240904,133400,14938509160,2775,2780,2780,2775,13231
20240904,133300,14901728385,2780,2780,2780,2775,1191
20240904,133200,14898419980,2780,2775,2780,2775,6132
20240904,133100,14881381025,2775,2780,2785,2775,7752
20240904,133000,14859841635,2780,2775,2780,2775,4904
20240904,132900,14846209305,2775,2780,2780,2775,4436
20240904,132800,14833890515,2780,2780,2780,2775,5855
20240904,132700,14817616145,2780,2780,2780,2780,1805
20240904,132600,14812598245,2780,2780,2780,2775,445
20240904,132500,14811362310,2780,2780,2780,2770,4145
20240904,132400,14799869225,2780,2780,2780,2775,6037
20240904,132300,14783104775,2780,2775,2780,2775,2028
20240904,132200,14777467540,2775,2775,2780,2775,2671
20240904,132100,14770055465,2780,2780,2780,2775,4019
20240904,132000,14758883805,2775,2775,2780,2770,12226
20240904,131900,14724987520,2775,2780,2780,2775,3127
20240904,131800,14716303930,2780,2775,2780,2775,955
20240904,131700,14713652785,2775,2775,2780,2775,5089
20240904,131600,14699522765,2775,2775,2780,2775,2553
20240904,131500,14692437310,2775,2775,2780,2775,5897
20240904,131400,14676062835,2775,2780,2780,2775,2828
20240904,131300,14668201330,2785,2780,2785,2775,3321
20240904,131200,14658959980,2780,2780,2785,2780,5181
20240904,131100,14644556040,2780,2785,2785,2780,3735
20240904,131000,14634165540,2785,2785,2785,2780,4138
20240904,130900,14622659880,2785,2775,2785,2775,1439
20240904,130800,14618653645,2770,2785,2790,2765,11996
20240904,130700,14585324370,2780,2780,2785,2780,2020
20240904,130600,14579707535,2775,2780,2785,2770,8210
20240904,130500,14556924770,2785,2785,2790,2780,2966
20240904,130400,14548655245,2780,2785,2790,2780,5089
20240904,130300,14534483085,2785,2780,2790,2780,2387
20240904,130200,14527835520,2785,2785,2790,2780,3492
20240904,130100,14518110000,2790,2790,2790,2785,1324
20240904,130000,14514421805,2790,2775,2790,2770,17554
20240904,125900,14465739405,2770,2780,2785,2770,2893
20240904,125800,14457700910,2780,2780,2785,2775,8976
20240904,125700,14432730860,2780,2780,2785,2780,6382
20240904,125600,14414982785,2780,2780,2785,2775,7905
20240904,125500,14393024805,2780,2785,2790,2780,6136
20240904,125400,14375921930,2790,2795,2795,2785,5224
20240904,125300,14361350185,2795,2795,2800,2795,20982
20240904,125200,14302694725,2800,2795,2800,2795,4595
20240904,125100,14289836565,2795,2795,2800,2790,5662
20240904,125000,14274008625,2795,2790,2795,2790,3780
20240904,124900,14263448630,2795,2790,2795,2790,5674
20240904,124800,14247604450,2785,2780,2790,2780,3544
20240904,124700,14237735255,2780,2780,2785,2780,1812
20240904,124600,14232692025,2785,2785,2790,2780,2375
20240904,124500,14226071825,2785,2785,2795,2780,3880
20240904,124400,14215254615,2780,2785,2785,2780,1467
20240904,124300,14211175685,2780,2780,2795,2780,2887
20240904,124200,14203123045,2790,2785,2790,2775,9148
20240904,124100,14177693790,2780,2785,2785,2780,1563
20240904,124000,14173348105,2785,2780,2795,2780,2330
20240904,123900,14166851065,2780,2785,2790,2780,5070
20240904,123800,14152724940,2790,2795,2795,2785,6293
20240904,123700,14135152875,2795,2795,2795,2790,8623
20240904,123600,14111067155,2795,2805,2805,2790,22532
20240904,123500,14048025235,2800,2790,2805,2790,20788
20240904,123400,13989801295,2790,2790,2790,2785,1214
20240904,123300,13986414455,2785,2785,2795,2785,5314
20240904,123200,13971596970,2785,2780,2785,2780,609
20240904,123100,13969903465,2780,2780,2785,2775,1527
20240904,123000,13965657820,2780,2770,2785,2770,2771
20240904,122900,13957951895,2770,2770,2780,2770,6392
20240904,122800,13940204630,2770,2770,2770,2765,10244
20240904,122700,13911879885,2770,2770,2775,2765,11604
20240904,122600,13879786305,2765,2770,2770,2765,2381
20240904,122500,13873198370,2770,2770,2775,2770,5654
20240904,122400,13857536770,2770,2770,2775,2770,3513
20240904,122300,13847805410,2770,2770,2775,2770,3426
20240904,122200,13838314850,2770,2775,2775,2770,959
20240904,122100,13835653755,2770,2765,2775,2765,335
20240904,122000,13834725030,2765,2770,2775,2765,10737
20240904,121900,13804983455,2770,2770,2775,2765,4074
20240904,121800,13793698400,2770,2775,2780,2770,4890
20240904,121700,13780145065,2775,2770,2775,2770,6463
20240904,121600,13762215635,2770,2770,2770,2765,7030
20240904,121500,13742753595,2770,2765,2775,2760,11470
20240904,121400,13711036550,2765,2775,2775,2760,40190
20240904,121300,13599748055,2775,2780,2780,2775,13873
20240904,121200,13561231880,2785,2785,2785,2780,1228
20240904,121100,13557813385,2780,2785,2785,2780,1527
20240904,121000,13553562605,2785,2785,2785,2780,95
20240904,120900,13553298440,2780,2775,2785,2775,6917
20240904,120800,13534071190,2775,2780,2790,2775,3361
20240904,120700,13524727790,2790,2780,2790,2780,9461
20240904,120600,13498415860,2780,2780,2785,2775,1653
20240904,120500,13493818225,2780,2780,2780,2775,15375
20240904,120400,13451075900,2780,2780,2785,2775,11034
20240904,120300,13420403230,2785,2785,2785,2780,1965
20240904,120200,13414938995,2785,2780,2785,2780,5234
20240904,120100,13400388045,2785,2785,2790,2780,6713
20240904,120000,13381709350,2790,2790,2795,2785,4974
20240904,115900,13367843920,2790,2790,2790,2785,4646
20240904,115800,13354884580,2790,2790,2790,2780,6930
20240904,115700,13335584915,2790,2790,2795,2790,2262
20240904,115600,13329273165,2795,2795,2795,2795,151
20240904,115500,13328851120,2795,2800,2800,2790,1622
20240904,115400,13324318685,2800,2790,2800,2790,2697
20240904,115300,13316780995,2790,2800,2800,2785,1688
20240904,115200,13312070485,2790,2800,2800,2790,8774
20240904,115100,13287544065,2800,2795,2800,2795,6256
20240904,115000,13270057150,2795,2790,2795,2785,7272
20240904,114900,13249747535,2790,2790,2790,2780,2733
20240904,114800,13242139160,2785,2775,2790,2775,19168
20240904,114700,13188839235,2785,2785,2785,2770,19006
20240904,114600,13136085470,2775,2785,2785,2770,14390
20240904,114500,13096138825,2780,2780,2785,2775,25329
20240904,114400,13025807835,2780,2780,2785,2780,3021
20240904,114300,13017403855,2780,2785,2785,2780,5529
20240904,114200,13002023905,2785,2785,2785,2780,6627
20240904,114100,12983594000,2785,2785,2790,2780,6335
20240904,114000,12965970135,2785,2795,2795,2785,5056
20240904,113900,12951866305,2795,2790,2795,2775,46687
20240904,113800,12821918225,2795,2800,2800,2790,7811
20240904,113700,12800070790,2800,2800,2800,2795,1713
20240904,113600,12795280890,2800,2800,2800,2795,6254
20240904,113500,12777775920,2800,2805,2805,2800,4437
20240904,113400,12765352305,2805,2790,2805,2785,15303
20240904,113300,12722667900,2790,2805,2805,2790,36659
20240904,113200,12620169970,2805,2810,2815,2800,15781
20240904,113100,12575896790,2810,2815,2815,2810,7126
20240904,113000,12555852690,2815,2810,2815,2805,3719
20240904,112900,12545402540,2810,2805,2810,2805,5661
20240904,112800,12529503280,2810,2810,2810,2805,3920
20240904,112700,12518500600,2810,2810,2810,2805,8981
20240904,112600,12493274070,2810,2805,2810,2805,542
20240904,112500,12491751620,2805,2800,2810,2800,10393
20240904,112400,12462593375,2800,2810,2810,2800,9444
20240904,112300,12436115205,2805,2805,2810,2805,2233
20240904,112200,12429851635,2805,2805,2810,2805,6265
20240904,112100,12412271560,2810,2805,2810,2805,3985
20240904,112000,12401092860,2810,2805,2810,2805,1254
20240904,111900,12397573390,2805,2810,2810,2805,12387
20240904,111800,12362792715,2810,2810,2810,2805,1270
20240904,111700,12359226045,2810,2800,2810,2800,2537
20240904,111600,12352110755,2800,2805,2805,2800,6767
20240904,111500,12333134790,2805,2805,2805,2800,12017
20240904,111400,12299464675,2810,2825,2830,2810,31814
20240904,111300,12209801965,2825,2815,2825,2815,25160
20240904,111200,12138776545,2815,2805,2815,2795,18115
20240904,111100,12087937835,2805,2800,2805,2795,429
20240904,111000,12086736595,2805,2800,2805,2795,2080
20240904,110900,12080918590,2795,2795,2805,2795,7066
20240904,110800,12061150310,2795,2810,2810,2795,12708
20240904,110700,12025513260,2810,2805,2810,2800,10686
20240904,110600,11995545475,2800,2800,2805,2800,4145
20240904,110500,11983937180,2795,2800,2805,2795,6662
20240904,110400,11965294595,2805,2790,2805,2790,12996
20240904,110300,11928947250,2790,2795,2800,2790,8869
20240904,110200,11904176680,2795,2790,2800,2790,6267
20240904,110100,11886680390,2795,2800,2805,2790,33216
20240904,110000,11793838325,2805,2805,2805,2800,4649
20240904,105900,11780812520,2805,2815,2815,2800,8348
20240904,105800,11757374050,2810,2805,2815,2805,4602
20240904,105700,11744451405,2810,2810,2810,2805,7732
20240904,105600,11722758880,2810,2805,2810,2805,4790
20240904,105500,11709312495,2805,2810,2810,2800,24717
20240904,105400,11639930130,2805,2805,2810,2805,11340
20240904,105300,11608114890,2810,2805,2810,2800,14551
20240904,105200,11567330420,2805,2815,2815,2800,26072
20240904,105100,11494137980,2810,2820,2820,2810,15930
20240904,105000,11449318950,2815,2835,2840,2815,39649
20240904,104900,11337298820,2835,2835,2840,2830,45030
20240904,104800,11209624575,2840,2830,2840,2830,68068
20240904,104700,11016845080,2830,2835,2850,2830,179179
20240904,104600,10506956350,2840,2820,2840,2810,93334
20240904,104500,10242949505,2820,2815,2820,2810,54659
20240904,104400,10088932920,2815,2800,2815,2800,30461
20240904,104300,10003300450,2800,2790,2800,2785,22632
20240904,104200,9940034365,2790,2790,2795,2785,3329
20240904,104100,9930757810,2790,2780,2795,2780,8052
20240904,104000,9908317860,2785,2775,2785,2775,16924
20240904,103900,9861272820,2775,2780,2785,2765,38411
20240904,103800,9754679995,2785,2795,2800,2780,26840
20240904,103700,9679845535,2800,2795,2800,2795,10159
20240904,103600,9651428850,2800,2790,2800,2780,42684
20240904,103500,9532444400,2785,2790,2800,2775,58939
20240904,103400,9368220735,2790,2810,2810,2790,61739
20240904,103300,9195357670,2815,2835,2835,2805,84406
20240904,103200,8957151545,2830,2805,2835,2795,158451
20240904,103100,8510380025,2805,2805,2810,2800,38412
20240904,103000,8402618755,2805,2810,2815,2800,60707
20240904,102900,8232140000,2805,2805,2815,2795,93516
20240904,102800,7969883895,2805,2785,2805,2785,120633
20240904,102700,7632424410,2790,2770,2790,2765,89662
20240904,102600,7383195525,2770,2780,2780,2770,9038
20240904,102500,7358151095,2770,2770,2780,2765,45886
20240904,102400,7230970210,2770,2765,2770,2760,3917
20240904,102300,7220129895,2765,2760,2765,2760,3210
20240904,102200,7211262545,2760,2765,2770,2760,8925
20240904,102100,7186579225,2765,2755,2765,2750,6663
20240904,102000,7168195540,2755,2765,2765,2750,17335
20240904,101900,7120420465,2765,2770,2770,2765,12431
20240904,101800,7086008030,2770,2770,2770,2765,9034
20240904,101700,7060991265,2770,2770,2770,2765,4480
20240904,101600,7048583335,2770,2765,2770,2755,8866
20240904,101500,7024063265,2755,2765,2770,2750,24440
20240904,101400,6956554955,2760,2770,2775,2760,23171
20240904,101300,6892406305,2775,2770,2780,2765,32306
20240904,101200,6802833060,2770,2770,2775,2760,20284
20240904,101100,6746665765,2770,2760,2775,2760,23807
20240904,101000,6680752845,2760,2755,2765,2755,11776
20240904,100900,6648258670,2755,2760,2775,2755,50183
20240904,100800,6509421840,2760,2735,2765,2735,64920
20240904,100700,6330994680,2735,2740,2745,2735,6713
20240904,100600,6312609740,2740,2740,2745,2740,3785
20240904,100500,6302229085,2740,2745,2745,2740,4762
20240904,100400,6289165060,2745,2745,2750,2745,9434
20240904,100300,6263262250,2745,2750,2750,2740,8779
20240904,100200,6239143410,2750,2745,2750,2740,21373
20240904,100100,6180480055,2745,2735,2745,2735,4925
20240904,100000,6166970320,2735,2735,2735,2730,14402
20240904,095900,6127580985,2730,2730,2735,2730,3712
20240904,095800,6117441590,2730,2725,2730,2725,4496
20240904,095700,6105167755,2725,2720,2730,2720,5748
20240904,095600,6089494250,2720,2725,2730,2720,3584
20240904,095500,6079739470,2720,2725,2725,2720,9793
20240904,095400,6053099190,2720,2725,2730,2720,9503
20240904,095300,6027207755,2725,2745,2745,2725,14178
20240904,095200,5988422685,2745,2740,2750,2740,15666
20240904,095100,5945438760,2745,2730,2745,2725,7233
20240904,095000,5925642770,2730,2725,2735,2725,2456
20240904,094900,5918938655,2715,2720,2725,2715,7220
20240904,094800,5899306260,2720,2715,2720,2715,4941
20240904,094700,5885874865,2715,2720,2720,2710,8534
20240904,094600,5862708035,2715,2720,2730,2715,21975
20240904,094500,5803036660,2715,2730,2735,2715,15297
20240904,094400,5761435620,2730,2735,2740,2720,27493
20240904,094300,5686436375,2735,2745,2745,2730,13436
20240904,094200,5649637510,2750,2745,2750,2745,29961
20240904,094100,5567379570,2745,2740,2745,2740,15099
20240904,094000,5525979535,2740,2745,2745,2740,10601
20240904,093900,5496894720,2745,2740,2745,2735,10875
20240904,093800,5467102895,2740,2740,2740,2735,4693
20240904,093700,5454256745,2740,2740,2745,2720,18592
20240904,093600,5403456835,2735,2740,2745,2735,9816
20240904,093500,5376558605,2740,2745,2745,2735,7937
20240904,093400,5354802295,2745,2745,2745,2730,14773
20240904,093300,5314408150,2745,2720,2750,2720,21591
20240904,093200,5255429890,2720,2725,2730,2720,11722
20240904,093100,5223529535,2725,2735,2740,2710,49886
20240904,093000,5087751005,2740,2745,2750,2740,26060
20240904,092900,5016244210,2750,2740,2750,2740,14070
20240904,092800,4977663130,2740,2740,2745,2735,20904
20240904,092700,4920382835,2740,2755,2760,2740,27908
20240904,092600,4843601230,2760,2750,2770,2750,22869
20240904,092500,4780594585,2750,2780,2785,2745,105541
20240904,092400,4488172555,2785,2765,2785,2760,118250
20240904,092300,4160082670,2765,2750,2765,2740,82376
20240904,092200,3932981855,2750,2740,2755,2735,37951
20240904,092100,3828737135,2730,2715,2740,2700,58182
20240904,092000,3670482480,2710,2720,2725,2710,22830
20240904,091900,3608465505,2725,2720,2730,2710,54724
20240904,091800,3459734300,2730,2715,2735,2715,24556
20240904,091700,3392779300,2715,2720,2735,2710,45426
20240904,091600,3269064200,2720,2750,2750,2710,108567
20240904,091500,2972733845,2735,2735,2780,2730,301011
20240904,091400,2143418365,2735,2700,2735,2700,60411
20240904,091300,1978794545,2710,2715,2725,2690,63118
20240904,091200,1807451650,2715,2715,2720,2700,54446
20240904,091100,1659914255,2710,2695,2715,2690,49805
20240904,091000,1525232145,2690,2690,2695,2685,31561
20240904,090900,1440316980,2690,2690,2695,2685,5411
20240904,090800,1425764070,2690,2700,2705,2685,52794
20240904,090700,1283548580,2700,2690,2705,2680,50710
20240904,090600,1146796290,2690,2665,2690,2655,83048
20240904,090500,924582125,2665,2645,2670,2640,19347
20240904,090400,873204735,2655,2625,2660,2625,36007
20240904,090300,777682760,2625,2625,2650,2615,20539
20240904,090200,723611035,2625,2620,2640,2610,47758
20240904,090100,598583505,2610,2600,2630,2590,50067
20240904,090000,468109185,2600,2600,2615,2585,128468