stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192300,12268043760,2375,2375,2375,2375,50475
20240902,192200,12268043760,2375,2375,2375,2375,0
20240902,192100,12268043760,2375,2375,2375,2375,0
20240902,192000,12268043760,2375,2375,2375,2375,0
20240902,191900,12268043760,2375,2375,2375,2375,0
20240902,191800,12268043760,2375,2375,2375,2375,0
20240902,191700,12268043760,2375,2375,2375,2375,0
20240902,191600,12268043760,2375,2375,2375,2375,0
20240902,191500,12268043760,2375,2375,2375,2375,0
20240902,191400,12268043760,2375,2375,2375,2375,0
20240902,191300,12268043760,2375,2375,2375,2375,0
20240902,191200,12268043760,2375,2375,2375,2375,0
20240902,191100,12268043760,2375,2375,2375,2375,0
20240902,191000,12268043760,2375,2375,2375,2375,0
20240902,190900,12268043760,2375,2375,2375,2375,0
20240902,190800,12268043760,2375,2375,2375,2375,0
20240902,190700,12268043760,2375,2375,2375,2375,0
20240902,190600,12268043760,2375,2375,2375,2375,0
20240902,190500,12268043760,2375,2375,2375,2375,0
20240902,190400,12268043760,2375,2375,2375,2375,0
20240902,190300,12268043760,2375,2375,2375,2375,0
20240902,190200,12268043760,2375,2375,2375,2375,0
20240902,190100,12268043760,2375,2375,2375,2375,0
20240902,190000,12268043760,2375,2375,2375,2375,0
20240902,185900,12268043760,2375,2375,2375,2375,0
20240902,185800,12268043760,2375,2375,2375,2375,0
20240902,185700,12268043760,2375,2375,2375,2375,0
20240902,185600,12268043760,2375,2375,2375,2375,0
20240902,185500,12268043760,2375,2375,2375,2375,0
20240902,185400,12268043760,2375,2375,2375,2375,0
20240902,185300,12268043760,2375,2375,2375,2375,50475
20240902,185200,12268043760,2375,2375,2375,2375,0
20240902,185100,12268043760,2375,2375,2375,2375,0
20240902,185000,12268043760,2375,2375,2375,2375,0
20240902,184900,12268043760,2375,2375,2375,2375,0
20240902,184800,12268043760,2375,2375,2375,2375,0
20240902,184700,12268043760,2375,2375,2375,2375,0
20240902,184600,12268043760,2375,2375,2375,2375,0
20240902,184500,12268043760,2375,2375,2375,2375,0
20240902,184400,12268043760,2375,2375,2375,2375,0
20240902,184300,12268043760,2375,2375,2375,2375,0
20240902,184200,12268043760,2375,2375,2375,2375,0
20240902,184100,12268043760,2375,2375,2375,2375,0
20240902,184000,12268043760,2375,2375,2375,2375,0
20240902,183900,12268043760,2375,2375,2375,2375,0
20240902,183800,12268043760,2375,2375,2375,2375,0
20240902,183700,12268043760,2375,2375,2375,2375,0
20240902,183600,12268043760,2375,2375,2375,2375,0
20240902,183500,12268043760,2375,2375,2375,2375,0
20240902,183400,12268043760,2375,2375,2375,2375,0
20240902,183300,12268043760,2375,2375,2375,2375,0
20240902,183200,12268043760,2375,2375,2375,2375,0
20240902,183100,12268043760,2375,2375,2375,2375,0
20240902,183000,12268043760,2375,2375,2375,2375,0
20240902,182900,12268043760,2375,2375,2375,2375,0
20240902,182800,12268043760,2375,2375,2375,2375,0
20240902,182700,12268043760,2375,2375,2375,2375,0
20240902,182600,12268043760,2375,2375,2375,2375,0
20240902,182500,12268043760,2375,2375,2375,2375,0
20240902,182400,12268043760,2375,2375,2375,2375,0
20240902,182300,12268043760,2375,2375,2375,2375,50475
20240902,182200,12268043760,2375,2375,2375,2375,0
20240902,182100,12268043760,2375,2375,2375,2375,0
20240902,182000,12268043760,2375,2375,2375,2375,0
20240902,181900,12268043760,2375,2375,2375,2375,0
20240902,181800,12268043760,2375,2375,2375,2375,0
20240902,181700,12268043760,2375,2375,2375,2375,0
20240902,181600,12268043760,2375,2375,2375,2375,0
20240902,181500,12268043760,2375,2375,2375,2375,0
20240902,181400,12268043760,2375,2375,2375,2375,0
20240902,181300,12268043760,2375,2375,2375,2375,0
20240902,181200,12268043760,2375,2375,2375,2375,0
20240902,181100,12268043760,2375,2375,2375,2375,0
20240902,181000,12268043760,2375,2375,2375,2375,0
20240902,180900,12268043760,2375,2375,2375,2375,0
20240902,180800,12268043760,2375,2375,2375,2375,0
20240902,180700,12268043760,2375,2375,2375,2375,0
20240902,180600,12268043760,2375,2375,2375,2375,0
20240902,180500,12268043760,2375,2375,2375,2375,0
20240902,180400,12268043760,2375,2375,2375,2375,0
20240902,180300,12268043760,2375,2375,2375,2375,0
20240902,180200,12268043760,2375,2375,2375,2375,0
20240902,180100,12268043760,2375,2375,2375,2375,0
20240902,180000,12268043760,2375,2375,2375,2375,0
20240902,175900,12268043760,2375,2375,2375,2375,0
20240902,175800,12268043760,2375,2375,2375,2375,0
20240902,175700,12268043760,2375,2375,2375,2375,0
20240902,175600,12268043760,2375,2375,2375,2375,0
20240902,175500,12268043760,2375,2375,2375,2375,0
20240902,175400,12268043760,2375,2375,2375,2375,0
20240902,175300,12268043760,2375,2375,2375,2375,50475
20240902,175200,12268043760,2375,2375,2375,2375,0
20240902,175100,12268043760,2375,2375,2375,2375,0
20240902,175000,12268043760,2375,2375,2375,2375,0
20240902,174900,12268043760,2375,2375,2375,2375,0
20240902,174800,12268043760,2375,2375,2375,2375,0
20240902,174700,12268043760,2375,2375,2375,2375,0
20240902,174600,12268043760,2375,2375,2375,2375,0
20240902,174500,12268043760,2375,2375,2375,2375,0
20240902,174400,12268043760,2375,2375,2375,2375,0
20240902,174300,12268043760,2375,2375,2375,2375,0
20240902,174200,12268043760,2375,2375,2375,2375,0
20240902,174100,12268043760,2375,2375,2375,2375,0
20240902,174000,12268043760,2375,2375,2375,2375,0
20240902,173900,12268043760,2375,2375,2375,2375,0
20240902,173800,12268043760,2375,2375,2375,2375,0
20240902,173700,12268043760,2375,2375,2375,2375,0
20240902,173600,12268043760,2375,2375,2375,2375,0
20240902,173500,12268043760,2375,2375,2375,2375,0
20240902,173400,12268043760,2375,2375,2375,2375,0
20240902,173300,12268043760,2375,2375,2375,2375,0
20240902,173200,12268043760,2375,2375,2375,2375,0
20240902,173100,12268043760,2375,2375,2375,2375,0
20240902,173000,12268043760,2375,2375,2375,2375,0
20240902,172900,12268043760,2375,2375,2375,2375,0
20240902,172800,12268043760,2375,2375,2375,2375,0
20240902,172700,12268043760,2375,2375,2375,2375,0
20240902,172600,12268043760,2375,2375,2375,2375,0
20240902,172500,12268043760,2375,2375,2375,2375,0
20240902,172400,12268043760,2375,2375,2375,2375,0
20240902,172300,12268043760,2375,2375,2375,2375,50475
20240902,172200,12268043760,2375,2375,2375,2375,0
20240902,172100,12268043760,2375,2375,2375,2375,0
20240902,172000,12268043760,2375,2375,2375,2375,0
20240902,171900,12268043760,2375,2375,2375,2375,0
20240902,171800,12268043760,2375,2375,2375,2375,0
20240902,171700,12268043760,2375,2375,2375,2375,0
20240902,171600,12268043760,2375,2375,2375,2375,0
20240902,171500,12268043760,2375,2375,2375,2375,0
20240902,171400,12268043760,2375,2375,2375,2375,0
20240902,171300,12268043760,2375,2375,2375,2375,0
20240902,171200,12268043760,2375,2375,2375,2375,0
20240902,171100,12268043760,2375,2375,2375,2375,0
20240902,171000,12268043760,2375,2375,2375,2375,0
20240902,170900,12268043760,2375,2375,2375,2375,0
20240902,170800,12268043760,2375,2375,2375,2375,0
20240902,170700,12268043760,2375,2375,2375,2375,0
20240902,170600,12268043760,2375,2375,2375,2375,0
20240902,170500,12268043760,2375,2375,2375,2375,0
20240902,170400,12268043760,2375,2375,2375,2375,0
20240902,170300,12268043760,2375,2375,2375,2375,0
20240902,170200,12268043760,2375,2375,2375,2375,0
20240902,170100,12268043760,2375,2375,2375,2375,0
20240902,170000,12268043760,2375,2375,2375,2375,0
20240902,165900,12268043760,2375,2375,2375,2375,0
20240902,165800,12268043760,2375,2375,2375,2375,0
20240902,165700,12268043760,2375,2375,2375,2375,0
20240902,165600,12268043760,2375,2375,2375,2375,0
20240902,165500,12268043760,2375,2375,2375,2375,0
20240902,165400,12268043760,2375,2375,2375,2375,0
20240902,165300,12268043760,2375,2375,2375,2375,50475
20240902,165200,12268043760,2375,2375,2375,2375,0
20240902,165100,12268043760,2375,2375,2375,2375,0
20240902,165000,12268043760,2375,2375,2375,2375,0
20240902,164900,12268043760,2375,2375,2375,2375,0
20240902,164800,12268043760,2375,2375,2375,2375,0
20240902,164700,12268043760,2375,2375,2375,2375,0
20240902,164600,12268043760,2375,2375,2375,2375,0
20240902,164500,12268043760,2375,2375,2375,2375,0
20240902,164400,12268043760,2375,2375,2375,2375,0
20240902,164300,12268043760,2375,2375,2375,2375,0
20240902,164200,12268043760,2375,2375,2375,2375,0
20240902,164100,12268043760,2375,2375,2375,2375,0
20240902,164000,12268043760,2375,2375,2375,2375,0
20240902,163900,12268043760,2375,2375,2375,2375,0
20240902,163800,12268043760,2375,2375,2375,2375,0
20240902,163700,12268043760,2375,2375,2375,2375,0
20240902,163600,12268043760,2375,2375,2375,2375,0
20240902,163500,12268043760,2375,2375,2375,2375,0
20240902,163400,12268043760,2375,2375,2375,2375,0
20240902,163300,12268043760,2375,2375,2375,2375,0
20240902,163200,12268043760,2375,2375,2375,2375,0
20240902,163100,12268043760,2375,2375,2375,2375,0
20240902,163000,12268043760,2375,2375,2375,2375,0
20240902,162900,12268043760,2375,2375,2375,2375,0
20240902,162800,12268043760,2375,2375,2375,2375,0
20240902,162700,12268043760,2375,2375,2375,2375,0
20240902,162600,12268043760,2375,2375,2375,2375,0
20240902,162500,12268043760,2375,2375,2375,2375,0
20240902,162400,12268043760,2375,2375,2375,2375,0
20240902,162300,12268043760,2375,2375,2375,2375,50475
20240902,162200,12268043760,2375,2375,2375,2375,0
20240902,162100,12268043760,2375,2375,2375,2375,0
20240902,162000,12268043760,2375,2375,2375,2375,0
20240902,161900,12268043760,2375,2375,2375,2375,0
20240902,161800,12268043760,2375,2375,2375,2375,0
20240902,161700,12268043760,2375,2375,2375,2375,0
20240902,161600,12268043760,2375,2375,2375,2375,0
20240902,161500,12268043760,2375,2375,2375,2375,0
20240902,161400,12268043760,2375,2375,2375,2375,0
20240902,161300,12268043760,2375,2375,2375,2375,0
20240902,161200,12268043760,2375,2375,2375,2375,0
20240902,161100,12268043760,2375,2375,2375,2375,0
20240902,161000,12268043760,2375,2375,2375,2375,0
20240902,160900,12268043760,2375,2375,2375,2375,0
20240902,160800,12268043760,2375,2375,2375,2375,0
20240902,160700,12268043760,2375,2375,2375,2375,0
20240902,160600,12268043760,2375,2375,2375,2375,0
20240902,160500,12268043760,2375,2375,2375,2375,0
20240902,160400,12268043760,2375,2375,2375,2375,0
20240902,160300,12268043760,2375,2375,2375,2375,0
20240902,160200,12268043760,2375,2375,2375,2375,0
20240902,160100,12268043760,2375,2375,2375,2375,0
20240902,160000,12268043760,2375,2375,2375,2375,0
20240902,155900,12268043760,2375,2375,2375,2375,0
20240902,155800,12268043760,2375,2375,2375,2375,0
20240902,155700,12268043760,2375,2375,2375,2375,0
20240902,155600,12268043760,2375,2375,2375,2375,0
20240902,155500,12268043760,2375,2375,2375,2375,0
20240902,155400,12268043760,2375,2375,2375,2375,0
20240902,155300,12268043760,2375,2375,2375,2375,50475
20240902,155200,12268043760,2375,2375,2375,2375,0
20240902,155100,12268043760,2375,2375,2375,2375,0
20240902,155000,12268043760,2375,2375,2375,2375,0
20240902,154900,12268043760,2375,2375,2375,2375,0
20240902,154800,12268043760,2375,2375,2375,2375,0
20240902,154700,12268043760,2375,2375,2375,2375,0
20240902,154600,12268043760,2375,2375,2375,2375,0
20240902,154500,12268043760,2375,2375,2375,2375,0
20240902,154400,12268043760,2375,2375,2375,2375,0
20240902,154300,12268043760,2375,2375,2375,2375,0
20240902,154200,12268043760,2375,2375,2375,2375,0
20240902,154100,12268043760,2375,2375,2375,2375,0
20240902,154000,12268043760,2375,2375,2375,2375,0
20240902,153900,12268043760,2375,2375,2375,2375,0
20240902,153800,12268043760,2375,2375,2375,2375,0
20240902,153700,12268043760,2375,2375,2375,2375,0
20240902,153600,12268043760,2375,2375,2375,2375,0
20240902,153500,12268043760,2375,2375,2375,2375,0
20240902,153400,12268043760,2375,2375,2375,2375,0
20240902,153300,12268043760,2375,2375,2375,2375,0
20240902,153200,12268043760,2375,2375,2375,2375,0
20240902,153100,12268043760,2375,2375,2375,2375,0
20240902,153000,12268043760,2375,2375,2375,2375,50475
20240902,152900,12148165635,2370,2370,2370,2370,0
20240902,152800,12148165635,2370,2370,2370,2370,0
20240902,152700,12148165635,2370,2370,2370,2370,0
20240902,152600,12148165635,2370,2370,2370,2370,0
20240902,152500,12148165635,2370,2370,2370,2370,0
20240902,152400,12148165635,2370,2370,2370,2370,0
20240902,152300,12148165635,2370,2370,2370,2370,0
20240902,152200,12148165635,2370,2370,2370,2370,0
20240902,152100,12148165635,2370,2370,2370,2370,0
20240902,152000,12148165635,2370,2370,2370,2370,0
20240902,151900,12148165635,2370,2360,2370,2360,19061
20240902,151800,12103128990,2365,2365,2365,2360,31843
20240902,151700,12027882040,2370,2370,2370,2365,11830
20240902,151600,11999868940,2370,2375,2380,2370,6933
20240902,151500,11983405945,2375,2380,2380,2370,5364
20240902,151400,11970674835,2380,2385,2385,2370,14862
20240902,151300,11935351815,2385,2385,2385,2380,3353
20240902,151200,11927366815,2385,2380,2385,2380,504
20240902,151100,11926166035,2385,2385,2390,2380,3764
20240902,151000,11917192780,2385,2390,2390,2385,8636
20240902,150900,11896594840,2390,2395,2395,2385,6524
20240902,150800,11881000350,2395,2390,2400,2390,4957
20240902,150700,11869130135,2395,2390,2395,2390,9910
20240902,150600,11845431520,2390,2380,2390,2380,8075
20240902,150500,11826172225,2380,2385,2385,2380,2641
20240902,150400,11819873700,2385,2385,2390,2380,6386
20240902,150300,11804643080,2385,2390,2390,2380,1813
20240902,150200,11800319080,2390,2385,2390,2385,1002
20240902,150100,11797926755,2385,2375,2385,2375,1674
20240902,150000,11793937620,2375,2375,2385,2375,9469
20240902,145900,11771368825,2380,2385,2385,2380,3258
20240902,145800,11763614145,2385,2390,2390,2380,3019
20240902,145700,11756422050,2390,2390,2390,2390,413
20240902,145600,11755434980,2390,2385,2390,2370,13540
20240902,145500,11723196995,2385,2385,2385,2370,2244
20240902,145400,11717845505,2385,2385,2385,2370,2327
20240902,145300,11712325270,2385,2375,2385,2370,2631
20240902,145200,11706076365,2385,2380,2385,2375,7973
20240902,145100,11687123235,2380,2375,2380,2370,622
20240902,145000,11685645065,2375,2380,2380,2370,3784
20240902,144900,11676652225,2380,2370,2380,2370,716
20240902,144800,11674952005,2370,2370,2370,2365,4926
20240902,144700,11663277975,2370,2365,2370,2365,2006
20240902,144600,11658530900,2365,2365,2365,2365,9652
20240902,144500,11635703920,2365,2365,2370,2365,4981
20240902,144400,11623923585,2365,2370,2370,2365,13290
20240902,144300,11592477610,2370,2370,2370,2365,423
20240902,144200,11591477065,2365,2375,2375,2365,8066
20240902,144100,11572391620,2375,2365,2375,2365,4055
20240902,144000,11562779245,2370,2370,2370,2365,37683
20240902,143900,11473652695,2370,2370,2380,2365,42715
20240902,143800,11372553320,2375,2375,2375,2375,3290
20240902,143700,11364739570,2380,2370,2380,2370,1817
20240902,143600,11360421310,2370,2375,2380,2370,15922
20240902,143500,11322611325,2375,2380,2390,2375,19435
20240902,143400,11276359030,2385,2385,2385,2385,1278
20240902,143300,11273311000,2385,2380,2385,2380,888
20240902,143200,11271197430,2385,2385,2385,2380,3409
20240902,143100,11263083965,2385,2380,2385,2380,1343
20240902,143000,11259886955,2380,2385,2390,2380,2104
20240902,142900,11254863720,2385,2390,2390,2380,1168
20240902,142800,11252082025,2390,2390,2390,2380,897
20240902,142700,11249946625,2390,2390,2390,2390,41
20240902,142600,11249848635,2390,2390,2390,2375,4409
20240902,142500,11239354355,2380,2390,2390,2380,3375
20240902,142400,11231293865,2390,2380,2390,2375,4646
20240902,142300,11220236645,2380,2385,2390,2380,712
20240902,142200,11218540730,2390,2385,2390,2385,557
20240902,142100,11217212280,2385,2385,2385,2380,458
20240902,142000,11216119985,2385,2380,2385,2380,1224
20240902,141900,11213205350,2385,2385,2390,2380,478
20240902,141800,11212065445,2385,2385,2385,2380,8218
20240902,141700,11192497085,2385,2380,2385,2375,6013
20240902,141600,11178186610,2380,2390,2390,2380,23519
20240902,141500,11122147830,2385,2385,2390,2385,1879
20240902,141400,11117665900,2385,2385,2385,2385,300
20240902,141300,11116950400,2390,2390,2390,2385,3686
20240902,141200,11108146175,2390,2390,2395,2390,1735
20240902,141100,11103997430,2390,2395,2395,2390,3193
20240902,141000,11096363995,2395,2395,2400,2395,4989
20240902,140900,11084409645,2400,2400,2400,2395,81
20240902,140800,11084215395,2395,2395,2400,2395,1052
20240902,140700,11081694020,2400,2400,2400,2400,5678
20240902,140600,11068066820,2400,2400,2400,2395,645
20240902,140500,11066520140,2395,2395,2400,2390,2541
20240902,140400,11060429265,2395,2395,2395,2390,1252
20240902,140300,11057431475,2390,2390,2390,2390,220
20240902,140200,11056905675,2390,2395,2395,2390,5123
20240902,140100,11044636700,2395,2395,2395,2395,16
20240902,140000,11044598380,2395,2390,2395,2390,444
20240902,135900,11043537160,2390,2395,2395,2390,602
20240902,135800,11042097880,2395,2395,2395,2390,2172
20240902,135700,11036906220,2395,2395,2395,2390,895
20240902,135600,11034764705,2390,2385,2395,2385,2383
20240902,135500,11029061900,2395,2390,2395,2390,2003
20240902,135400,11024274130,2385,2395,2395,2385,3834
20240902,135300,11015112300,2395,2395,2395,2390,198
20240902,135200,11014639065,2390,2395,2395,2390,60
20240902,135100,11014495455,2395,2390,2395,2390,206
20240902,135000,11014003110,2390,2390,2390,2390,1300
20240902,134900,11010896110,2395,2390,2395,2390,1001
20240902,134800,11008503715,2395,2390,2395,2385,1580
20240902,134700,11004731610,2390,2390,2390,2385,1592
20240902,134600,11000926935,2390,2385,2390,2380,1821
20240902,134500,10996586040,2385,2390,2390,2385,1126
20240902,134400,10993900525,2385,2390,2390,2385,233
20240902,134300,10993343810,2390,2390,2390,2385,307
20240902,134200,10992611565,2390,2385,2390,2385,13
20240902,134100,10992580525,2385,2385,2385,2385,371
20240902,134000,10991695690,2385,2385,2390,2375,4676
20240902,133900,10980571790,2385,2390,2390,2380,1703
20240902,133800,10976514095,2390,2380,2395,2380,612
20240902,133700,10975052950,2385,2385,2385,2380,3803
20240902,133600,10965983425,2385,2385,2385,2385,305
20240902,133500,10965256000,2385,2385,2390,2385,60
20240902,133400,10965112825,2385,2385,2385,2380,36
20240902,133300,10965027120,2385,2385,2385,2385,1112
20240902,133200,10962375000,2390,2390,2390,2385,377
20240902,133100,10961474330,2380,2395,2395,2380,2172
20240902,133000,10956288805,2395,2390,2395,2390,5065
20240902,132900,10944164610,2390,2395,2395,2390,2282
20240902,132800,10938708115,2390,2390,2390,2390,2510
20240902,132700,10932709215,2390,2395,2395,2390,293
20240902,132600,10932008695,2395,2390,2395,2390,2939
20240902,132500,10924984465,2390,2390,2390,2390,987
20240902,132400,10922625535,2390,2390,2390,2390,1192
20240902,132300,10919776655,2385,2385,2390,2385,2611
20240902,132200,10913549415,2390,2390,2390,2390,321
20240902,132100,10912782225,2385,2390,2390,2385,3522
20240902,132000,10904381690,2385,2385,2390,2385,210
20240902,131900,10903880795,2390,2385,2390,2380,3149
20240902,131800,10896362585,2390,2385,2390,2385,388
20240902,131700,10895437200,2385,2385,2390,2385,1315
20240902,131600,10892300920,2390,2390,2390,2380,607
20240902,131500,10890852465,2390,2380,2390,2380,60
20240902,131400,10890709645,2380,2380,2385,2380,3309
20240902,131300,10882832350,2380,2385,2385,2380,2921
20240902,131200,10875879030,2385,2385,2385,2385,1410
20240902,131100,10872516180,2385,2385,2385,2380,450
20240902,131000,10871443080,2385,2380,2390,2380,2123
20240902,130900,10866379720,2375,2380,2385,2375,5204
20240902,130800,10853993950,2375,2375,2380,2370,19638
20240902,130700,10807261240,2370,2380,2380,2370,4377
20240902,130600,10796879900,2380,2380,2385,2380,262
20240902,130500,10796256335,2380,2380,2380,2370,4441
20240902,130400,10785698510,2375,2380,2380,2375,1690
20240902,130300,10781676465,2375,2390,2390,2370,31561
20240902,130200,10706666545,2390,2385,2395,2385,1857
20240902,130100,10702228510,2395,2390,2395,2385,509
20240902,130000,10701013595,2390,2390,2390,2385,7091
20240902,125900,10684095815,2390,2390,2390,2390,211
20240902,125800,10683591525,2390,2390,2395,2390,3123
20240902,125700,10676127505,2390,2390,2390,2390,163
20240902,125600,10675737935,2390,2390,2390,2390,3054
20240902,125500,10668438875,2400,2385,2400,2385,146
20240902,125400,10668089650,2395,2385,2395,2385,83
20240902,125300,10667891685,2395,2395,2400,2385,1806
20240902,125200,10663568020,2395,2395,2395,2395,1
20240902,125100,10663565625,2390,2390,2395,2390,2979
20240902,125000,10656445705,2390,2390,2400,2390,1603
20240902,124900,10652614455,2390,2395,2395,2390,2093
20240902,124800,10647611210,2400,2400,2400,2395,1149
20240902,124700,10644857735,2395,2400,2400,2395,514
20240902,124600,10643626650,2400,2400,2400,2400,1661
20240902,124500,10639640250,2400,2400,2400,2395,2703
20240902,124400,10633153155,2400,2395,2400,2395,146
20240902,124300,10632802805,2400,2390,2400,2390,168
20240902,124200,10632401225,2400,2400,2400,2400,216
20240902,124100,10631882825,2400,2400,2400,2400,1006
20240902,124000,10629468425,2390,2390,2400,2390,1472
20240902,123900,10625950295,2395,2390,2400,2390,11437
20240902,123800,10598615850,2390,2395,2395,2390,4787
20240902,123700,10587153825,2400,2405,2405,2400,800
20240902,123600,10585232110,2400,2405,2410,2400,621
20240902,123500,10583741695,2405,2400,2405,2400,3440
20240902,123400,10575468515,2405,2405,2405,2400,2215
20240902,123300,10570141615,2405,2405,2405,2405,514
20240902,123200,10568905445,2405,2410,2410,2405,1609
20240902,123100,10565031295,2405,2405,2405,2400,463
20240902,123000,10563918240,2405,2405,2405,2405,69
20240902,122900,10563752295,2400,2400,2400,2400,2104
20240902,122800,10558702695,2395,2405,2405,2395,591
20240902,122700,10557286555,2400,2400,2400,2400,1575
20240902,122600,10553506555,2405,2405,2405,2405,306
20240902,122500,10552770625,2405,2405,2405,2400,1771
20240902,122400,10548519165,2405,2405,2410,2405,2122
20240902,122300,10543415710,2405,2410,2415,2405,171
20240902,122200,10543004015,2410,2410,2415,2410,1217
20240902,122100,10540071025,2410,2395,2410,2395,5314
20240902,122000,10527282735,2400,2395,2400,2395,8819
20240902,121900,10506122970,2400,2395,2400,2390,4730
20240902,121800,10494798665,2395,2395,2395,2395,4928
20240902,121700,10482996105,2400,2400,2400,2400,1007
20240902,121600,10480579305,2400,2400,2400,2400,166
20240902,121500,10480180905,2400,2405,2405,2400,514
20240902,121400,10478946455,2400,2400,2400,2400,186
20240902,121300,10478500055,2400,2405,2405,2400,884
20240902,121200,10476378240,2405,2400,2405,2400,1287
20240902,121100,10473284415,2400,2405,2405,2400,932
20240902,121000,10471047430,2400,2405,2405,2400,1083
20240902,120900,10468448215,2410,2400,2410,2400,1557
20240902,120800,10464710525,2400,2410,2410,2400,1647
20240902,120700,10460754445,2410,2410,2410,2405,2570
20240902,120600,10454566365,2410,2410,2410,2405,40
20240902,120500,10454470050,2405,2410,2410,2405,442
20240902,120400,10453405225,2410,2410,2410,2400,1118
20240902,120300,10450711085,2410,2400,2410,2400,65
20240902,120200,10450554535,2410,2410,2410,2400,2757
20240902,120100,10443935360,2410,2410,2410,2405,473
20240902,120000,10442796220,2410,2410,2410,2405,2522
20240902,115900,10436728275,2410,2410,2410,2405,1116
20240902,115800,10434044230,2410,2410,2410,2405,157
20240902,115700,10433666535,2400,2410,2410,2400,5317
20240902,115600,10420896360,2410,2410,2410,2410,581
20240902,115500,10419496150,2410,2410,2410,2405,3948
20240902,115400,10409998530,2410,2415,2415,2405,1797
20240902,115300,10405672750,2415,2405,2415,2405,488
20240902,115200,10404497795,2405,2405,2410,2405,5335
20240902,115100,10391667095,2405,2410,2415,2405,8343
20240902,115000,10371570735,2410,2415,2415,2410,10139
20240902,114900,10347123935,2415,2420,2420,2415,3186
20240902,114800,10339422095,2420,2425,2425,2420,5194
20240902,114700,10326850590,2420,2425,2425,2415,5503
20240902,114600,10313529895,2425,2425,2430,2420,13488
20240902,114500,10280861065,2425,2430,2430,2425,2126
20240902,114400,10275699845,2430,2430,2435,2425,4472
20240902,114300,10264832775,2430,2430,2435,2430,4583
20240902,114200,10253693140,2430,2430,2435,2425,6276
20240902,114100,10238449955,2430,2430,2435,2430,5795
20240902,114000,10224365000,2430,2425,2430,2425,15996
20240902,113900,10185574695,2425,2425,2435,2425,5994
20240902,113800,10171022440,2435,2425,2440,2420,8110
20240902,113700,10151350660,2425,2435,2440,2425,17380
20240902,113600,10109046310,2435,2435,2445,2435,28635
20240902,113500,10039172600,2440,2430,2440,2430,17391
20240902,113400,9996792915,2430,2420,2430,2420,5395
20240902,113300,9983692210,2420,2420,2425,2420,7032
20240902,113200,9966669680,2420,2435,2435,2420,7491
20240902,113100,9948484070,2435,2430,2440,2425,25974
20240902,113000,9885297905,2440,2425,2445,2425,44122
20240902,112900,9777876915,2425,2415,2430,2415,23620
20240902,112800,9720726885,2420,2410,2420,2410,10975
20240902,112700,9694241170,2410,2410,2415,2405,23959
20240902,112600,9636500365,2410,2410,2415,2410,5613
20240902,112500,9622968030,2400,2410,2415,2400,2025
20240902,112400,9618087765,2415,2410,2415,2410,6312
20240902,112300,9602863645,2410,2405,2410,2405,3941
20240902,112200,9593370740,2410,2405,2410,2400,34156
20240902,112100,9511178985,2405,2395,2405,2395,3992
20240902,112000,9501585020,2400,2395,2400,2390,1336
20240902,111900,9498382205,2395,2395,2395,2395,635
20240902,111800,9496861380,2395,2395,2400,2395,4312
20240902,111700,9486531385,2400,2405,2410,2395,18376
20240902,111600,9442367985,2405,2400,2405,2400,7637
20240902,111500,9424017990,2400,2390,2400,2390,5495
20240902,111400,9410854600,2390,2395,2395,2390,744
20240902,111300,9409074755,2390,2395,2395,2390,903
20240902,111200,9406913145,2390,2390,2395,2390,3571
20240902,111100,9398362055,2390,2390,2395,2390,74
20240902,111000,9398185180,2395,2395,2395,2390,74
20240902,110900,9398008110,2395,2390,2395,2385,3340
20240902,110800,9390024840,2390,2385,2390,2385,1876
20240902,110700,9385547020,2385,2390,2390,2385,1203
20240902,110600,9382671855,2385,2390,2390,2380,1208
20240902,110500,9379791635,2390,2385,2390,2385,1307
20240902,110400,9376672945,2385,2390,2390,2380,2227
20240902,110300,9371353045,2390,2385,2390,2380,7353
20240902,110200,9353819600,2380,2380,2385,2380,1959
20240902,110100,9349157175,2380,2380,2380,2375,1719
20240902,110000,9345065960,2380,2370,2380,2370,3401
20240902,105900,9336990260,2375,2370,2375,2370,12520
20240902,105800,9307309685,2370,2380,2380,2370,24014
20240902,105700,9250351045,2380,2375,2380,2375,2208
20240902,105600,9245101040,2380,2375,2385,2375,576
20240902,105500,9243733015,2375,2385,2385,2375,10859
20240902,105400,9217939830,2385,2380,2385,2375,10348
20240902,105300,9193312280,2380,2385,2385,2380,1270
20240902,105200,9190286555,2385,2390,2390,2385,1038
20240902,105100,9187810890,2385,2385,2390,2385,1751
20240902,105000,9183634430,2385,2390,2390,2380,5325
20240902,104900,9170932875,2390,2390,2390,2385,2609
20240902,104800,9164699710,2390,2390,2390,2390,1483
20240902,104700,9161155340,2390,2390,2390,2390,446
20240902,104600,9160089400,2390,2390,2395,2390,3400
20240902,104500,9151963120,2395,2395,2395,2390,1819
20240902,104400,9147606620,2395,2390,2395,2390,615
20240902,104300,9146136760,2395,2385,2395,2380,18607
20240902,104200,9101762135,2385,2385,2385,2380,1915
20240902,104100,9097202335,2390,2385,2390,2380,1091
20240902,104000,9094603735,2380,2385,2390,2380,4596
20240902,103900,9083642950,2385,2390,2390,2385,3751
20240902,103800,9074691945,2380,2385,2390,2380,2256
20240902,103700,9069311455,2390,2385,2390,2385,5440
20240902,103600,9056317015,2385,2390,2390,2380,635
20240902,103500,9054802150,2385,2390,2390,2375,18910
20240902,103400,9009797310,2390,2395,2395,2390,4671
20240902,103300,8998626750,2395,2395,2395,2390,1623
20240902,103200,8994745685,2395,2395,2395,2390,4746
20240902,103100,8983381790,2395,2390,2395,2380,966
20240902,103000,8981073130,2390,2390,2390,2380,6811
20240902,102900,8964853190,2395,2390,2395,2385,6086
20240902,102800,8950322000,2390,2385,2395,2385,3992
20240902,102700,8940766470,2390,2390,2390,2385,4496
20240902,102600,8930031525,2395,2395,2395,2390,101
20240902,102500,8929789635,2385,2380,2400,2380,943
20240902,102400,8927540010,2380,2390,2395,2380,4165
20240902,102300,8917583450,2395,2390,2395,2390,1158
20240902,102200,8914812705,2395,2380,2400,2380,41369
20240902,102100,8815962055,2380,2375,2380,2375,3006
20240902,102000,8808807790,2380,2375,2380,2375,5888
20240902,101900,8794822765,2375,2380,2380,2370,6833
20240902,101800,8778598930,2380,2380,2385,2370,4740
20240902,101700,8767342480,2375,2375,2380,2370,14679
20240902,101600,8732521465,2375,2390,2390,2375,27009
20240902,101500,8668339400,2380,2390,2390,2380,16312
20240902,101400,8629411215,2395,2390,2400,2390,7114
20240902,101300,8612384200,2395,2400,2405,2395,3448
20240902,101200,8604122375,2405,2405,2405,2395,16586
20240902,101100,8564314770,2400,2405,2405,2395,8968
20240902,101000,8542790920,2400,2400,2405,2390,2496
20240902,100900,8536795655,2395,2400,2410,2390,22363
20240902,100800,8483124095,2405,2405,2405,2400,4700
20240902,100700,8471823550,2400,2400,2405,2395,5664
20240902,100600,8458232400,2395,2385,2400,2385,17496
20240902,100500,8416409940,2390,2385,2390,2385,2870
20240902,100400,8409554900,2380,2380,2390,2380,42365
20240902,100300,8308632945,2380,2385,2390,2380,11678
20240902,100200,8280783335,2390,2390,2390,2380,46957
20240902,100100,8168878495,2390,2410,2410,2385,77404
20240902,100000,7983492435,2405,2415,2415,2405,2545
20240902,095900,7977367305,2415,2410,2420,2405,14033
20240902,095800,7943537250,2420,2425,2425,2410,7555
20240902,095700,7925285990,2420,2410,2435,2410,21419
20240902,095600,7873457225,2410,2410,2410,2405,13206
20240902,095500,7841654605,2405,2410,2410,2405,13104
20240902,095400,7810090595,2410,2405,2410,2400,16535
20240902,095300,7770383950,2400,2410,2410,2395,82682
20240902,095200,7571712230,2410,2420,2425,2410,34599
20240902,095100,7488165555,2420,2430,2430,2420,15164
20240902,095000,7451445070,2425,2430,2430,2425,14087
20240902,094900,7417276445,2430,2430,2440,2430,15649
20240902,094800,7379221240,2430,2430,2440,2425,10310
20240902,094700,7354154310,2425,2435,2440,2425,26511
20240902,094600,7289755030,2440,2435,2450,2435,8365
20240902,094500,7269365245,2435,2440,2460,2430,18157
20240902,094400,7225140175,2440,2460,2465,2440,37082
20240902,094300,7134100280,2465,2465,2475,2455,42362
20240902,094200,7029586545,2470,2465,2475,2460,29276
20240902,094100,6957307425,2460,2445,2470,2440,32699
20240902,094000,6876853985,2440,2440,2445,2435,14273
20240902,093900,6842013185,2445,2435,2445,2430,16464
20240902,093800,6801900750,2440,2435,2440,2430,21384
20240902,093700,6749860300,2440,2440,2445,2440,12992
20240902,093600,6718156875,2440,2440,2445,2440,8653
20240902,093500,6697034655,2440,2445,2450,2440,31398
20240902,093400,6620355845,2450,2450,2455,2445,29559
20240902,093300,6547949110,2450,2460,2460,2450,6904
20240902,093200,6530994010,2460,2455,2465,2455,5858
20240902,093100,6516592245,2455,2455,2465,2455,1825
20240902,093000,6512109185,2455,2455,2465,2455,11593
20240902,092900,6483635500,2460,2460,2470,2455,19164
20240902,092800,6436494180,2465,2475,2475,2460,11668
20240902,092700,6407711960,2475,2475,2475,2460,25105
20240902,092600,6345790305,2470,2460,2480,2460,32700
20240902,092500,6265111920,2460,2455,2460,2455,29968
20240902,092400,6191518955,2455,2460,2465,2455,24940
20240902,092300,6130227360,2460,2460,2465,2460,11385
20240902,092200,6102218820,2460,2475,2480,2460,41687
20240902,092100,5999166605,2480,2455,2480,2455,24788
20240902,092000,5938037015,2460,2460,2460,2450,29346
20240902,091900,5866004640,2455,2460,2460,2450,39190
20240902,091800,5769898365,2460,2475,2480,2455,42299
20240902,091700,5665649945,2475,2500,2500,2465,46055
20240902,091600,5551325620,2495,2455,2510,2455,202787
20240902,091500,5045784665,2460,2470,2475,2455,75982
20240902,091400,4858666060,2470,2475,2480,2470,25663
20240902,091300,4795260005,2480,2475,2480,2470,33990
20240902,091200,4711127770,2475,2480,2485,2470,48692
20240902,091100,4590410085,2485,2470,2485,2470,43791
20240902,091000,4481961385,2475,2470,2480,2470,32996
20240902,090900,4400395730,2470,2490,2490,2470,60133
20240902,090800,4251437725,2490,2470,2495,2465,82463
20240902,090700,4047131735,2470,2485,2490,2470,125971
20240902,090600,3734609300,2485,2495,2500,2480,115934
20240902,090500,3446202035,2495,2510,2510,2465,328454
20240902,090400,2628231495,2510,2465,2510,2465,399260
20240902,090300,1635934100,2465,2425,2470,2425,172424
20240902,090200,1212862155,2430,2415,2445,2415,79950
20240902,090100,1018991265,2415,2450,2450,2410,151196
20240902,090000,650903755,2445,2430,2450,2425,267262