stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,192300,7732836185,2350,2350,2350,2350,38259
20240903,192200,7732836185,2350,2350,2350,2350,0
20240903,192100,7732836185,2350,2350,2350,2350,0
20240903,192000,7732836185,2350,2350,2350,2350,0
20240903,191900,7732836185,2350,2350,2350,2350,0
20240903,191800,7732836185,2350,2350,2350,2350,0
20240903,191700,7732836185,2350,2350,2350,2350,0
20240903,191600,7732836185,2350,2350,2350,2350,0
20240903,191500,7732836185,2350,2350,2350,2350,0
20240903,191400,7732836185,2350,2350,2350,2350,0
20240903,191300,7732836185,2350,2350,2350,2350,0
20240903,191200,7732836185,2350,2350,2350,2350,0
20240903,191100,7732836185,2350,2350,2350,2350,0
20240903,191000,7732836185,2350,2350,2350,2350,0
20240903,190900,7732836185,2350,2350,2350,2350,0
20240903,190800,7732836185,2350,2350,2350,2350,0
20240903,190700,7732836185,2350,2350,2350,2350,0
20240903,190600,7732836185,2350,2350,2350,2350,0
20240903,190500,7732836185,2350,2350,2350,2350,0
20240903,190400,7732836185,2350,2350,2350,2350,0
20240903,190300,7732836185,2350,2350,2350,2350,0
20240903,190200,7732836185,2350,2350,2350,2350,0
20240903,190100,7732836185,2350,2350,2350,2350,0
20240903,190000,7732836185,2350,2350,2350,2350,0
20240903,185900,7732836185,2350,2350,2350,2350,0
20240903,185800,7732836185,2350,2350,2350,2350,0
20240903,185700,7732836185,2350,2350,2350,2350,0
20240903,185600,7732836185,2350,2350,2350,2350,0
20240903,185500,7732836185,2350,2350,2350,2350,0
20240903,185400,7732836185,2350,2350,2350,2350,0
20240903,185300,7732836185,2350,2350,2350,2350,38259
20240903,185200,7732836185,2350,2350,2350,2350,0
20240903,185100,7732836185,2350,2350,2350,2350,0
20240903,185000,7732836185,2350,2350,2350,2350,0
20240903,184900,7732836185,2350,2350,2350,2350,0
20240903,184800,7732836185,2350,2350,2350,2350,0
20240903,184700,7732836185,2350,2350,2350,2350,0
20240903,184600,7732836185,2350,2350,2350,2350,0
20240903,184500,7732836185,2350,2350,2350,2350,0
20240903,184400,7732836185,2350,2350,2350,2350,0
20240903,184300,7732836185,2350,2350,2350,2350,0
20240903,184200,7732836185,2350,2350,2350,2350,0
20240903,184100,7732836185,2350,2350,2350,2350,0
20240903,184000,7732836185,2350,2350,2350,2350,0
20240903,183900,7732836185,2350,2350,2350,2350,0
20240903,183800,7732836185,2350,2350,2350,2350,0
20240903,183700,7732836185,2350,2350,2350,2350,0
20240903,183600,7732836185,2350,2350,2350,2350,0
20240903,183500,7732836185,2350,2350,2350,2350,0
20240903,183400,7732836185,2350,2350,2350,2350,0
20240903,183300,7732836185,2350,2350,2350,2350,0
20240903,183200,7732836185,2350,2350,2350,2350,0
20240903,183100,7732836185,2350,2350,2350,2350,0
20240903,183000,7732836185,2350,2350,2350,2350,0
20240903,182900,7732836185,2350,2350,2350,2350,0
20240903,182800,7732836185,2350,2350,2350,2350,0
20240903,182700,7732836185,2350,2350,2350,2350,0
20240903,182600,7732836185,2350,2350,2350,2350,0
20240903,182500,7732836185,2350,2350,2350,2350,0
20240903,182400,7732836185,2350,2350,2350,2350,0
20240903,182300,7732836185,2350,2350,2350,2350,38259
20240903,182200,7732836185,2350,2350,2350,2350,0
20240903,182100,7732836185,2350,2350,2350,2350,0
20240903,182000,7732836185,2350,2350,2350,2350,0
20240903,181900,7732836185,2350,2350,2350,2350,0
20240903,181800,7732836185,2350,2350,2350,2350,0
20240903,181700,7732836185,2350,2350,2350,2350,0
20240903,181600,7732836185,2350,2350,2350,2350,0
20240903,181500,7732836185,2350,2350,2350,2350,0
20240903,181400,7732836185,2350,2350,2350,2350,0
20240903,181300,7732836185,2350,2350,2350,2350,0
20240903,181200,7732836185,2350,2350,2350,2350,0
20240903,181100,7732836185,2350,2350,2350,2350,0
20240903,181000,7732836185,2350,2350,2350,2350,0
20240903,180900,7732836185,2350,2350,2350,2350,0
20240903,180800,7732836185,2350,2350,2350,2350,0
20240903,180700,7732836185,2350,2350,2350,2350,0
20240903,180600,7732836185,2350,2350,2350,2350,0
20240903,180500,7732836185,2350,2350,2350,2350,0
20240903,180400,7732836185,2350,2350,2350,2350,0
20240903,180300,7732836185,2350,2350,2350,2350,0
20240903,180200,7732836185,2350,2350,2350,2350,0
20240903,180100,7732836185,2350,2350,2350,2350,0
20240903,180000,7732836185,2350,2350,2350,2350,0
20240903,175900,7732836185,2350,2350,2350,2350,0
20240903,175800,7732836185,2350,2350,2350,2350,0
20240903,175700,7732836185,2350,2350,2350,2350,0
20240903,175600,7732836185,2350,2350,2350,2350,0
20240903,175500,7732836185,2350,2350,2350,2350,0
20240903,175400,7732836185,2350,2350,2350,2350,0
20240903,175300,7732836185,2350,2350,2350,2350,38259
20240903,175200,7732836185,2350,2350,2350,2350,0
20240903,175100,7732836185,2350,2350,2350,2350,0
20240903,175000,7732836185,2350,2350,2350,2350,0
20240903,174900,7732836185,2350,2350,2350,2350,0
20240903,174800,7732836185,2350,2350,2350,2350,0
20240903,174700,7732836185,2350,2350,2350,2350,0
20240903,174600,7732836185,2350,2350,2350,2350,0
20240903,174500,7732836185,2350,2350,2350,2350,0
20240903,174400,7732836185,2350,2350,2350,2350,0
20240903,174300,7732836185,2350,2350,2350,2350,0
20240903,174200,7732836185,2350,2350,2350,2350,0
20240903,174100,7732836185,2350,2350,2350,2350,0
20240903,174000,7732836185,2350,2350,2350,2350,0
20240903,173900,7732836185,2350,2350,2350,2350,0
20240903,173800,7732836185,2350,2350,2350,2350,0
20240903,173700,7732836185,2350,2350,2350,2350,0
20240903,173600,7732836185,2350,2350,2350,2350,0
20240903,173500,7732836185,2350,2350,2350,2350,0
20240903,173400,7732836185,2350,2350,2350,2350,0
20240903,173300,7732836185,2350,2350,2350,2350,0
20240903,173200,7732836185,2350,2350,2350,2350,0
20240903,173100,7732836185,2350,2350,2350,2350,0
20240903,173000,7732836185,2350,2350,2350,2350,0
20240903,172900,7732836185,2350,2350,2350,2350,0
20240903,172800,7732836185,2350,2350,2350,2350,0
20240903,172700,7732836185,2350,2350,2350,2350,0
20240903,172600,7732836185,2350,2350,2350,2350,0
20240903,172500,7732836185,2350,2350,2350,2350,0
20240903,172400,7732836185,2350,2350,2350,2350,0
20240903,172300,7732836185,2350,2350,2350,2350,38259
20240903,172200,7732836185,2350,2350,2350,2350,0
20240903,172100,7732836185,2350,2350,2350,2350,0
20240903,172000,7732836185,2350,2350,2350,2350,0
20240903,171900,7732836185,2350,2350,2350,2350,0
20240903,171800,7732836185,2350,2350,2350,2350,0
20240903,171700,7732836185,2350,2350,2350,2350,0
20240903,171600,7732836185,2350,2350,2350,2350,0
20240903,171500,7732836185,2350,2350,2350,2350,0
20240903,171400,7732836185,2350,2350,2350,2350,0
20240903,171300,7732836185,2350,2350,2350,2350,0
20240903,171200,7732836185,2350,2350,2350,2350,0
20240903,171100,7732836185,2350,2350,2350,2350,0
20240903,171000,7732836185,2350,2350,2350,2350,0
20240903,170900,7732836185,2350,2350,2350,2350,0
20240903,170800,7732836185,2350,2350,2350,2350,0
20240903,170700,7732836185,2350,2350,2350,2350,0
20240903,170600,7732836185,2350,2350,2350,2350,0
20240903,170500,7732836185,2350,2350,2350,2350,0
20240903,170400,7732836185,2350,2350,2350,2350,0
20240903,170300,7732836185,2350,2350,2350,2350,0
20240903,170200,7732836185,2350,2350,2350,2350,0
20240903,170100,7732836185,2350,2350,2350,2350,0
20240903,170000,7732836185,2350,2350,2350,2350,0
20240903,165900,7732836185,2350,2350,2350,2350,0
20240903,165800,7732836185,2350,2350,2350,2350,0
20240903,165700,7732836185,2350,2350,2350,2350,0
20240903,165600,7732836185,2350,2350,2350,2350,0
20240903,165500,7732836185,2350,2350,2350,2350,0
20240903,165400,7732836185,2350,2350,2350,2350,0
20240903,165300,7732836185,2350,2350,2350,2350,38259
20240903,165200,7732836185,2350,2350,2350,2350,0
20240903,165100,7732836185,2350,2350,2350,2350,0
20240903,165000,7732836185,2350,2350,2350,2350,0
20240903,164900,7732836185,2350,2350,2350,2350,0
20240903,164800,7732836185,2350,2350,2350,2350,0
20240903,164700,7732836185,2350,2350,2350,2350,0
20240903,164600,7732836185,2350,2350,2350,2350,0
20240903,164500,7732836185,2350,2350,2350,2350,0
20240903,164400,7732836185,2350,2350,2350,2350,0
20240903,164300,7732836185,2350,2350,2350,2350,0
20240903,164200,7732836185,2350,2350,2350,2350,0
20240903,164100,7732836185,2350,2350,2350,2350,0
20240903,164000,7732836185,2350,2350,2350,2350,0
20240903,163900,7732836185,2350,2350,2350,2350,0
20240903,163800,7732836185,2350,2350,2350,2350,0
20240903,163700,7732836185,2350,2350,2350,2350,0
20240903,163600,7732836185,2350,2350,2350,2350,0
20240903,163500,7732836185,2350,2350,2350,2350,0
20240903,163400,7732836185,2350,2350,2350,2350,0
20240903,163300,7732836185,2350,2350,2350,2350,0
20240903,163200,7732836185,2350,2350,2350,2350,0
20240903,163100,7732836185,2350,2350,2350,2350,0
20240903,163000,7732836185,2350,2350,2350,2350,0
20240903,162900,7732836185,2350,2350,2350,2350,0
20240903,162800,7732836185,2350,2350,2350,2350,0
20240903,162700,7732836185,2350,2350,2350,2350,0
20240903,162600,7732836185,2350,2350,2350,2350,0
20240903,162500,7732836185,2350,2350,2350,2350,0
20240903,162400,7732836185,2350,2350,2350,2350,0
20240903,162300,7732836185,2350,2350,2350,2350,38259
20240903,162200,7732836185,2350,2350,2350,2350,0
20240903,162100,7732836185,2350,2350,2350,2350,0
20240903,162000,7732836185,2350,2350,2350,2350,0
20240903,161900,7732836185,2350,2350,2350,2350,0
20240903,161800,7732836185,2350,2350,2350,2350,0
20240903,161700,7732836185,2350,2350,2350,2350,0
20240903,161600,7732836185,2350,2350,2350,2350,0
20240903,161500,7732836185,2350,2350,2350,2350,0
20240903,161400,7732836185,2350,2350,2350,2350,0
20240903,161300,7732836185,2350,2350,2350,2350,0
20240903,161200,7732836185,2350,2350,2350,2350,0
20240903,161100,7732836185,2350,2350,2350,2350,0
20240903,161000,7732836185,2350,2350,2350,2350,0
20240903,160900,7732836185,2350,2350,2350,2350,0
20240903,160800,7732836185,2350,2350,2350,2350,0
20240903,160700,7732836185,2350,2350,2350,2350,0
20240903,160600,7732836185,2350,2350,2350,2350,0
20240903,160500,7732836185,2350,2350,2350,2350,0
20240903,160400,7732836185,2350,2350,2350,2350,0
20240903,160300,7732836185,2350,2350,2350,2350,0
20240903,160200,7732836185,2350,2350,2350,2350,0
20240903,160100,7732836185,2350,2350,2350,2350,0
20240903,160000,7732836185,2350,2350,2350,2350,0
20240903,155900,7732836185,2350,2350,2350,2350,0
20240903,155800,7732836185,2350,2350,2350,2350,0
20240903,155700,7732836185,2350,2350,2350,2350,0
20240903,155600,7732836185,2350,2350,2350,2350,0
20240903,155500,7732836185,2350,2350,2350,2350,0
20240903,155400,7732836185,2350,2350,2350,2350,0
20240903,155300,7732836185,2350,2350,2350,2350,38259
20240903,155200,7732836185,2350,2350,2350,2350,0
20240903,155100,7732836185,2350,2350,2350,2350,0
20240903,155000,7732836185,2350,2350,2350,2350,0
20240903,154900,7732836185,2350,2350,2350,2350,0
20240903,154800,7732836185,2350,2350,2350,2350,0
20240903,154700,7732836185,2350,2350,2350,2350,0
20240903,154600,7732836185,2350,2350,2350,2350,0
20240903,154500,7732836185,2350,2350,2350,2350,0
20240903,154400,7732836185,2350,2350,2350,2350,0
20240903,154300,7732836185,2350,2350,2350,2350,0
20240903,154200,7732836185,2350,2350,2350,2350,0
20240903,154100,7732836185,2350,2350,2350,2350,0
20240903,154000,7732836185,2350,2350,2350,2350,0
20240903,153900,7732836185,2350,2350,2350,2350,0
20240903,153800,7732836185,2350,2350,2350,2350,0
20240903,153700,7732836185,2350,2350,2350,2350,0
20240903,153600,7732836185,2350,2350,2350,2350,0
20240903,153500,7732836185,2350,2350,2350,2350,0
20240903,153400,7732836185,2350,2350,2350,2350,0
20240903,153300,7732836185,2350,2350,2350,2350,0
20240903,153200,7732836185,2350,2350,2350,2350,0
20240903,153100,7732836185,2350,2350,2350,2350,0
20240903,153000,7732836185,2350,2350,2350,2350,38259
20240903,152900,7642927535,2350,2350,2350,2350,0
20240903,152800,7642927535,2350,2350,2350,2350,0
20240903,152700,7642927535,2350,2350,2350,2350,0
20240903,152600,7642927535,2350,2350,2350,2350,0
20240903,152500,7642927535,2350,2350,2350,2350,0
20240903,152400,7642927535,2350,2350,2350,2350,0
20240903,152300,7642927535,2350,2350,2350,2350,0
20240903,152200,7642927535,2350,2350,2350,2350,0
20240903,152100,7642927535,2350,2350,2350,2350,0
20240903,152000,7642927535,2350,2350,2350,2350,0
20240903,151900,7642927535,2350,2345,2350,2335,9870
20240903,151800,7619835230,2345,2335,2350,2335,9361
20240903,151700,7597890820,2340,2335,2345,2335,3754
20240903,151600,7589103710,2340,2335,2340,2330,9176
20240903,151500,7567674035,2330,2335,2335,2330,615
20240903,151400,7566240555,2330,2340,2340,2330,12527
20240903,151300,7537007825,2335,2335,2345,2330,1178
20240903,151200,7534258580,2350,2350,2350,2330,12420
20240903,151100,7505219965,2350,2350,2350,2350,2714
20240903,151000,7498842065,2355,2350,2355,2345,12269
20240903,150900,7469981855,2350,2350,2355,2350,7011
20240903,150800,7453505985,2355,2345,2355,2345,7746
20240903,150700,7435306795,2345,2335,2350,2335,7806
20240903,150600,7417015990,2340,2335,2345,2330,11144
20240903,150500,7391029035,2335,2335,2335,2330,940
20240903,150400,7388836335,2340,2345,2345,2340,2163
20240903,150300,7383769990,2345,2345,2350,2345,4872
20240903,150200,7372337380,2345,2345,2350,2345,2001
20240903,150100,7367643710,2345,2340,2345,2340,526
20240903,150000,7366410690,2345,2345,2345,2335,156
20240903,145900,7366045410,2335,2345,2345,2335,331
20240903,145800,7365271305,2345,2335,2345,2330,4961
20240903,145700,7353698585,2330,2340,2340,2330,11153
20240903,145600,7327659255,2340,2350,2350,2340,1311
20240903,145500,7324588520,2345,2345,2345,2340,1648
20240903,145400,7320723970,2345,2345,2350,2345,14009
20240903,145300,7287829145,2340,2340,2345,2335,3041
20240903,145200,7280713200,2340,2325,2350,2320,22941
20240903,145100,7227039375,2325,2325,2325,2320,610
20240903,145000,7225622785,2325,2325,2325,2325,23
20240903,144900,7225569310,2325,2320,2325,2320,1625
20240903,144800,7221792400,2320,2325,2330,2320,976
20240903,144700,7219523635,2325,2325,2325,2320,3172
20240903,144600,7212157070,2325,2325,2325,2320,920
20240903,144500,7210021815,2320,2320,2330,2320,546
20240903,144400,7208754240,2320,2325,2330,2320,2568
20240903,144300,7202791380,2325,2325,2325,2320,2273
20240903,144200,7197511785,2320,2325,2325,2320,3217
20240903,144100,7190033695,2330,2330,2335,2325,2810
20240903,144000,7183497300,2330,2330,2330,2330,793
20240903,143900,7181649610,2330,2335,2335,2330,351
20240903,143800,7180831425,2335,2335,2335,2330,61
20240903,143700,7180689160,2335,2330,2335,2330,1270
20240903,143600,7177729950,2330,2330,2330,2325,4424
20240903,143500,7167440010,2330,2325,2335,2325,684
20240903,143400,7165847120,2325,2320,2330,2320,2585
20240903,143300,7159839955,2320,2330,2330,2320,4536
20240903,143200,7149299205,2330,2325,2330,2325,6357
20240903,143100,7134518905,2330,2330,2335,2330,962
20240903,143000,7132277440,2330,2335,2335,2330,1093
20240903,142900,7129725300,2335,2335,2340,2335,9
20240903,142800,7129704250,2340,2340,2345,2340,5555
20240903,142700,7116689105,2340,2330,2340,2330,811
20240903,142600,7114795205,2330,2340,2340,2330,515
20240903,142500,7113595175,2340,2335,2340,2335,1230
20240903,142400,7110722760,2330,2335,2335,2325,3423
20240903,142300,7102733775,2325,2325,2335,2325,1271
20240903,142200,7099774700,2325,2335,2340,2325,4768
20240903,142100,7088663170,2340,2325,2340,2325,80
20240903,142000,7088476770,2330,2330,2330,2325,5041
20240903,141900,7076740355,2330,2330,2330,2325,2439
20240903,141800,7071062960,2340,2345,2345,2325,6269
20240903,141700,7056472405,2340,2340,2345,2330,2591
20240903,141600,7050425545,2330,2340,2340,2330,1409
20240903,141500,7047142565,2340,2340,2345,2330,7026
20240903,141400,7030732820,2340,2340,2340,2330,5445
20240903,141300,7018041385,2325,2335,2340,2325,9598
20240903,141200,6995667065,2335,2340,2345,2335,1937
20240903,141100,6991139090,2340,2335,2340,2335,2066
20240903,141000,6986305705,2335,2335,2335,2335,323
20240903,140900,6985551500,2335,2335,2335,2335,105
20240903,140800,6985306325,2340,2330,2340,2330,2096
20240903,140700,6980421675,2330,2340,2340,2330,278
20240903,140600,6979772570,2345,2340,2345,2340,3297
20240903,140500,6972056490,2340,2335,2340,2320,8999
20240903,140400,6951037285,2315,2340,2355,2315,46124
20240903,140300,6843709705,2340,2355,2355,2340,3127
20240903,140200,6836385030,2350,2340,2350,2335,6539
20240903,140100,6821072820,2340,2350,2350,2340,359
20240903,140000,6820232105,2350,2340,2350,2340,1370
20240903,135900,6817026285,2340,2340,2340,2340,1389
20240903,135800,6813776025,2350,2345,2350,2340,355
20240903,135700,6812943260,2345,2355,2355,2340,16064
20240903,135600,6775289715,2350,2355,2355,2350,3291
20240903,135500,6767545220,2360,2355,2360,2355,1762
20240903,135400,6763395705,2355,2355,2360,2355,507
20240903,135300,6762201570,2360,2360,2360,2360,201
20240903,135200,6761727210,2350,2360,2360,2350,2706
20240903,135100,6755357160,2355,2350,2360,2345,20136
20240903,135000,6708132330,2360,2360,2360,2345,1447
20240903,134900,6704731910,2360,2360,2360,2345,8184
20240903,134800,6685501480,2365,2365,2365,2365,84
20240903,134700,6685302820,2365,2355,2365,2355,19676
20240903,134600,6638879675,2355,2350,2355,2345,6886
20240903,134500,6622698860,2355,2350,2355,2350,5236
20240903,134400,6610393740,2355,2355,2355,2355,1704
20240903,134300,6606380820,2355,2355,2355,2355,874
20240903,134200,6604322550,2355,2360,2360,2355,1050
20240903,134100,6601844865,2360,2350,2360,2345,6135
20240903,134000,6587437600,2350,2350,2360,2350,9012
20240903,133900,6566252280,2360,2350,2360,2350,1811
20240903,133800,6561990220,2350,2350,2350,2350,2537
20240903,133700,6556028270,2350,2355,2355,2350,2377
20240903,133600,6550437495,2355,2355,2360,2355,2839
20240903,133500,6543751620,2360,2360,2360,2355,4662
20240903,133400,6532753800,2355,2355,2360,2355,3685
20240903,133300,6524075575,2355,2360,2360,2355,1248
20240903,133200,6521133180,2360,2360,2360,2360,5169
20240903,133100,6508934340,2360,2360,2360,2360,3064
20240903,133000,6501703300,2360,2360,2360,2360,1
20240903,132900,6501700940,2360,2365,2365,2360,1239
20240903,132800,6498776800,2360,2365,2365,2360,2601
20240903,132700,6492631750,2370,2365,2370,2365,1530
20240903,132600,6489013150,2370,2370,2370,2360,65
20240903,132500,6488859110,2360,2365,2370,2360,476
20240903,132400,6487735690,2370,2370,2370,2370,0
20240903,132300,6487735690,2370,2360,2370,2355,3626
20240903,132200,6479180780,2355,2360,2360,2355,695
20240903,132100,6477541005,2360,2365,2365,2360,1029
20240903,132000,6475107775,2375,2375,2375,2360,523
20240903,131900,6473871535,2375,2375,2375,2370,719
20240903,131800,6472164970,2380,2365,2380,2360,11353
20240903,131700,6445245165,2365,2370,2370,2365,706
20240903,131600,6443575470,2370,2370,2370,2365,654
20240903,131500,6442025615,2370,2375,2375,2370,1433
20240903,131400,6438629315,2375,2365,2375,2365,205
20240903,131300,6438144460,2370,2375,2375,2370,552
20240903,131200,6436835515,2375,2370,2380,2365,9181
20240903,131100,6415032050,2365,2355,2365,2350,10359
20240903,131000,6390595710,2355,2355,2360,2355,105
20240903,130900,6390348430,2355,2355,2355,2355,56
20240903,130800,6390216550,2365,2360,2365,2360,293
20240903,130700,6389525015,2365,2365,2365,2365,1
20240903,130600,6389522650,2365,2355,2365,2355,868
20240903,130500,6387471780,2355,2355,2365,2355,967
20240903,130400,6385194155,2355,2370,2370,2355,7
20240903,130300,6385177595,2370,2370,2370,2370,118
20240903,130200,6384897935,2355,2360,2370,2355,1024
20240903,130100,6382486200,2370,2360,2370,2350,5922
20240903,130000,6368530175,2360,2360,2365,2360,2831
20240903,125900,6361845245,2360,2360,2360,2360,15
20240903,125800,6361809845,2350,2355,2360,2350,1610
20240903,125700,6358020960,2355,2355,2365,2355,1122
20240903,125600,6355373060,2365,2365,2365,2350,4749
20240903,125500,6344173185,2365,2365,2365,2360,679
20240903,125400,6342567360,2365,2365,2365,2360,2100
20240903,125300,6337601360,2365,2355,2370,2355,6463
20240903,125200,6322318460,2365,2360,2365,2350,2622
20240903,125100,6316140170,2350,2360,2360,2350,1964
20240903,125000,6311519545,2360,2360,2360,2360,563
20240903,124900,6310190865,2360,2360,2360,2350,3128
20240903,124800,6302830325,2350,2350,2350,2350,2843
20240903,124700,6296149275,2350,2355,2355,2350,1873
20240903,124600,6291746685,2355,2365,2365,2355,890
20240903,124500,6289650300,2365,2360,2365,2360,7
20240903,124400,6289633770,2360,2350,2365,2345,5298
20240903,124300,6277186310,2345,2355,2355,2345,6517
20240903,124200,6261868280,2355,2360,2360,2350,2099
20240903,124100,6256925560,2360,2360,2365,2355,1649
20240903,124000,6253037815,2360,2360,2365,2360,803
20240903,123900,6251139730,2370,2355,2370,2355,2372
20240903,123800,6245530470,2355,2365,2370,2355,3597
20240903,123700,6237027855,2370,2355,2370,2355,3354
20240903,123600,6229098395,2350,2350,2365,2345,1867
20240903,123500,6224698400,2345,2355,2355,2345,11639
20240903,123400,6197378465,2355,2355,2365,2355,1727
20240903,123300,6193311315,2355,2365,2365,2355,3610
20240903,123200,6184799650,2365,2370,2370,2360,6088
20240903,123100,6170419065,2370,2365,2375,2365,13957
20240903,123000,6137378910,2365,2360,2365,2360,883
20240903,122900,6135295010,2360,2355,2360,2345,5645
20240903,122800,6121986665,2355,2345,2355,2340,8026
20240903,122700,6103155685,2345,2355,2355,2345,5219
20240903,122600,6090902640,2350,2360,2360,2345,30218
20240903,122500,6019924500,2360,2355,2365,2350,19731
20240903,122400,5973459145,2360,2370,2370,2355,13048
20240903,122300,5942658950,2370,2355,2375,2350,20922
20240903,122200,5893209820,2355,2365,2365,2345,56963
20240903,122100,5759197935,2365,2365,2370,2360,42375
20240903,122000,5659005635,2365,2395,2400,2365,43486
20240903,121900,5555563160,2395,2420,2420,2385,67374
20240903,121800,5394238030,2420,2425,2430,2400,64408
20240903,121700,5238781950,2425,2430,2435,2420,23969
20240903,121600,5180601675,2430,2435,2445,2425,39441
20240903,121500,5084589170,2435,2420,2445,2420,40044
20240903,121400,4987157315,2425,2430,2445,2410,77820
20240903,121300,4798531780,2430,2440,2470,2430,140673
20240903,121200,4453657955,2430,2450,2455,2425,141929
20240903,121100,4108108915,2450,2445,2465,2430,177844
20240903,121000,3672741335,2445,2370,2475,2370,480233
20240903,120900,2499718710,2370,2370,2370,2365,2635
20240903,120800,2493474595,2365,2365,2365,2365,679
20240903,120700,2491868760,2365,2360,2365,2360,441
20240903,120600,2490825895,2370,2355,2370,2355,57
20240903,120500,2490691420,2355,2365,2365,2355,5252
20240903,120400,2478309635,2370,2370,2370,2370,3
20240903,120300,2478302525,2370,2370,2370,2370,202
20240903,120200,2477823785,2365,2370,2370,2365,121
20240903,120100,2477537515,2365,2370,2370,2365,2339
20240903,120000,2472005770,2370,2370,2370,2365,110
20240903,115900,2471745575,2365,2365,2365,2365,158
20240903,115800,2471371905,2365,2370,2370,2365,2251
20240903,115700,2466039555,2365,2365,2365,2365,19
20240903,115600,2465994620,2365,2365,2365,2365,350
20240903,115500,2465166870,2365,2365,2365,2365,22
20240903,115400,2465114840,2360,2360,2360,2360,2106
20240903,115300,2460144680,2360,2360,2360,2360,533
20240903,115200,2458886800,2360,2360,2365,2360,20
20240903,115100,2458839580,2360,2360,2365,2360,123
20240903,115000,2458549260,2360,2365,2365,2360,188
20240903,114900,2458105480,2365,2370,2370,2365,24
20240903,114800,2458048660,2370,2365,2370,2360,1252
20240903,114700,2455093545,2365,2365,2365,2365,27
20240903,114600,2455029690,2365,2365,2365,2365,3
20240903,114500,2455022595,2365,2365,2365,2365,1092
20240903,114400,2452440015,2365,2365,2365,2365,0
20240903,114300,2452440015,2365,2375,2375,2365,1068
20240903,114200,2449913320,2375,2370,2375,2370,3791
20240903,114100,2440916145,2370,2370,2370,2365,232
20240903,114000,2440366640,2370,2370,2375,2370,2761
20240903,113900,2433823065,2370,2360,2370,2360,2428
20240903,113800,2428080050,2360,2360,2365,2355,1339
20240903,113700,2424925710,2360,2360,2365,2355,3293
20240903,113600,2417167125,2360,2360,2360,2360,303
20240903,113500,2416452045,2360,2365,2365,2360,2224
20240903,113400,2411203400,2365,2355,2365,2355,527
20240903,113300,2409961775,2355,2365,2365,2355,11335
20240903,113200,2383255890,2365,2365,2365,2360,619
20240903,113100,2381791975,2370,2370,2370,2370,21
20240903,113000,2381742205,2370,2370,2370,2360,2648
20240903,112900,2375492555,2370,2370,2370,2360,1687
20240903,112800,2371501670,2370,2370,2370,2370,8
20240903,112700,2371482710,2370,2365,2370,2365,1447
20240903,112600,2368056555,2370,2370,2370,2370,74
20240903,112500,2367881175,2370,2370,2370,2365,885
20240903,112400,2365788130,2370,2375,2375,2370,763
20240903,112300,2363976010,2375,2370,2375,2370,312
20240903,112200,2363236560,2360,2370,2370,2360,942
20240903,112100,2361013430,2370,2370,2370,2360,91
20240903,112000,2360798070,2360,2370,2370,2360,2893
20240903,111900,2353963105,2375,2365,2375,2365,27
20240903,111800,2353899200,2365,2370,2370,2365,1112
20240903,111700,2351269015,2370,2370,2370,2365,3012
20240903,111600,2344132460,2375,2370,2375,2370,1805
20240903,111500,2339854600,2370,2380,2380,2370,3379
20240903,111400,2331845940,2380,2370,2380,2370,206
20240903,111300,2331357670,2380,2370,2380,2370,7
20240903,111200,2331341070,2380,2375,2380,2375,206
20240903,111100,2330851815,2380,2380,2380,2380,421
20240903,111000,2329849835,2370,2370,2375,2370,820
20240903,110900,2327903810,2370,2370,2380,2365,1984
20240903,110800,2323209975,2380,2380,2380,2375,4810
20240903,110700,2311762760,2380,2365,2380,2365,3938
20240903,110600,2302421090,2370,2370,2370,2360,8464
20240903,110500,2282404510,2360,2370,2370,2360,579
20240903,110400,2281037015,2370,2375,2375,2355,23441
20240903,110300,2225661365,2375,2375,2375,2375,1
20240903,110200,2225658990,2375,2370,2375,2370,55
20240903,110100,2225528635,2375,2375,2380,2375,255
20240903,110000,2224922955,2375,2370,2380,2370,14343
20240903,105900,2190928320,2370,2375,2375,2370,5232
20240903,105800,2178511610,2380,2380,2380,2380,218
20240903,105700,2177992770,2380,2375,2380,2375,4576
20240903,105600,2167123510,2380,2375,2380,2375,354
20240903,105500,2166282740,2380,2385,2385,2375,1356
20240903,105400,2163059875,2380,2380,2380,2375,2919
20240903,105300,2156119540,2380,2380,2380,2375,792
20240903,105200,2154235980,2375,2380,2380,2375,1094
20240903,105100,2151633500,2385,2380,2385,2375,3541
20240903,105000,2143206805,2380,2380,2380,2380,1022
20240903,104900,2140774445,2375,2375,2375,2375,255
20240903,104800,2140168820,2380,2380,2380,2380,254
20240903,104700,2139564300,2380,2380,2380,2380,1049
20240903,104600,2137067680,2380,2380,2380,2380,102
20240903,104500,2136824920,2380,2375,2380,2375,848
20240903,104400,2134809900,2375,2375,2380,2375,2505
20240903,104300,2128860520,2375,2385,2385,2375,6610
20240903,104200,2113128225,2385,2385,2385,2380,476
20240903,104100,2111993165,2390,2385,2390,2385,497
20240903,104000,2110807590,2385,2385,2385,2385,565
20240903,103900,2109460065,2385,2390,2395,2385,4142
20240903,103800,2099559005,2390,2390,2390,2385,1223
20240903,103700,2096637010,2395,2390,2395,2390,4156
20240903,103600,2086698015,2395,2395,2395,2390,2720
20240903,103500,2080184680,2395,2390,2395,2390,3248
20240903,103400,2072412085,2395,2400,2400,2395,3010
20240903,103300,2065198330,2400,2395,2400,2380,6024
20240903,103200,2050763100,2400,2375,2400,2370,25765
20240903,103100,1989206920,2375,2375,2375,2370,2471
20240903,103000,1983340795,2375,2370,2375,2370,1434
20240903,102900,1979942095,2370,2370,2370,2370,4381
20240903,102800,1969559125,2365,2370,2370,2365,7219
20240903,102700,1952480065,2370,2375,2375,2370,6101
20240903,102600,1938020680,2375,2375,2375,2375,1536
20240903,102500,1934372680,2375,2375,2375,2375,106
20240903,102400,1934120930,2375,2380,2380,2375,2054
20240903,102300,1929242655,2380,2375,2380,2375,2335
20240903,102200,1923697025,2375,2380,2380,2375,4103
20240903,102100,1913935875,2380,2385,2385,2380,433
20240903,102000,1912905305,2385,2385,2385,2385,24
20240903,101900,1912848065,2385,2385,2385,2385,7848
20240903,101800,1894130585,2385,2385,2390,2385,5848
20240903,101700,1880179435,2385,2385,2385,2375,823
20240903,101600,1878220150,2385,2380,2385,2375,16382
20240903,101500,1839220195,2380,2380,2380,2375,3236
20240903,101400,1831528580,2380,2380,2380,2375,780
20240903,101300,1829676045,2380,2375,2380,2375,4762
20240903,101200,1818359495,2375,2380,2380,2375,293
20240903,101100,1817662905,2380,2380,2380,2375,1801
20240903,101000,1813381530,2380,2385,2385,2380,1092
20240903,100900,1810782505,2385,2380,2385,2380,3880
20240903,100800,1801546425,2380,2390,2390,2380,5430
20240903,100700,1788620460,2390,2390,2390,2385,3590
20240903,100600,1780045105,2390,2390,2395,2385,20023
20240903,100500,1732188745,2390,2385,2395,2385,4436
20240903,100400,1721586365,2385,2395,2395,2385,677
20240903,100300,1719971450,2390,2390,2390,2390,4756
20240903,100200,1708604610,2390,2395,2395,2380,2233
20240903,100100,1703270515,2395,2380,2395,2380,9906
20240903,100000,1679634535,2380,2370,2380,2370,3143
20240903,095900,1672178270,2375,2370,2375,2370,589
20240903,095800,1670779645,2375,2380,2380,2370,1842
20240903,095700,1666407820,2380,2375,2380,2370,981
20240903,095600,1664080690,2375,2375,2380,2370,4262
20240903,095500,1653969345,2380,2385,2390,2370,6807
20240903,095400,1637801800,2390,2390,2390,2380,1653
20240903,095300,1633857250,2390,2390,2390,2380,1849
20240903,095200,1629445855,2390,2385,2395,2375,9703
20240903,095100,1606347795,2385,2395,2395,2385,21126
20240903,095000,1555872995,2395,2400,2405,2395,11683
20240903,094900,1527832520,2405,2405,2410,2400,11030
20240903,094800,1501310965,2405,2395,2410,2395,22856
20240903,094700,1446392555,2400,2390,2400,2390,10342
20240903,094600,1421606045,2395,2390,2395,2390,4638
20240903,094500,1410509950,2390,2390,2395,2385,11136
20240903,094400,1383871990,2390,2380,2395,2375,14180
20240903,094300,1350008745,2385,2380,2385,2370,7984
20240903,094200,1331004550,2380,2385,2385,2375,4558
20240903,094100,1320173370,2385,2380,2385,2380,6517
20240903,094000,1304659050,2380,2380,2385,2375,1225
20240903,093900,1301743710,2380,2370,2380,2370,5355
20240903,093800,1289043220,2375,2380,2385,2375,3340
20240903,093700,1281106685,2380,2375,2385,2375,194
20240903,093600,1280645405,2385,2375,2390,2375,13647
20240903,093500,1248155290,2375,2385,2385,2375,2409
20240903,093400,1242426880,2385,2380,2385,2375,6403
20240903,093300,1227195920,2380,2380,2380,2370,4608
20240903,093200,1216242860,2370,2390,2390,2370,14097
20240903,093100,1182698670,2385,2380,2390,2380,14596
20240903,093000,1147861555,2385,2380,2385,2375,7201
20240903,092900,1130725910,2380,2380,2385,2375,3497
20240903,092800,1122415660,2380,2380,2385,2380,6340
20240903,092700,1107326350,2385,2380,2385,2375,3043
20240903,092600,1100082875,2380,2380,2385,2370,8761
20240903,092500,1079247395,2380,2375,2380,2375,3532
20240903,092400,1070852290,2380,2380,2385,2375,8809
20240903,092300,1049888605,2385,2385,2385,2375,10273
20240903,092200,1025402850,2385,2370,2385,2365,15905
20240903,092100,987623020,2370,2365,2370,2365,1669
20240903,092000,983671085,2365,2365,2365,2360,5616
20240903,091900,970404005,2365,2360,2365,2355,1498
20240903,091800,966868720,2360,2365,2370,2355,4032
20240903,091700,957347935,2370,2375,2375,2355,6846
20240903,091600,941165470,2375,2370,2375,2355,18156
20240903,091500,898164980,2370,2355,2370,2350,11818
20240903,091400,870299900,2355,2350,2365,2350,9916
20240903,091300,846966965,2350,2340,2350,2335,2518
20240903,091200,841071455,2335,2335,2335,2335,2708
20240903,091100,834748275,2335,2345,2345,2335,17994
20240903,091000,792682840,2340,2340,2345,2330,21016
20240903,090900,743610890,2340,2345,2345,2335,12559
20240903,090800,714197615,2345,2350,2360,2340,10412
20240903,090700,689792595,2350,2345,2365,2340,14058
20240903,090600,656744525,2335,2335,2355,2330,13027
20240903,090500,626179410,2335,2310,2345,2310,35104
20240903,090400,544328910,2310,2320,2325,2310,34626
20240903,090300,464096820,2315,2320,2325,2315,14704
20240903,090200,429987855,2320,2315,2320,2310,44414
20240903,090100,327184845,2315,2325,2335,2310,57217
20240903,090000,194428055,2325,2330,2345,2325,83462