stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,192300,3533615125,2155,2155,2155,2155,26148
20240904,192200,3533615125,2155,2155,2155,2155,0
20240904,192100,3533615125,2155,2155,2155,2155,0
20240904,192000,3533615125,2155,2155,2155,2155,0
20240904,191900,3533615125,2155,2155,2155,2155,0
20240904,191800,3533615125,2155,2155,2155,2155,0
20240904,191700,3533615125,2155,2155,2155,2155,0
20240904,191600,3533615125,2155,2155,2155,2155,0
20240904,191500,3533615125,2155,2155,2155,2155,0
20240904,191400,3533615125,2155,2155,2155,2155,0
20240904,191300,3533615125,2155,2155,2155,2155,0
20240904,191200,3533615125,2155,2155,2155,2155,0
20240904,191100,3533615125,2155,2155,2155,2155,0
20240904,191000,3533615125,2155,2155,2155,2155,0
20240904,190900,3533615125,2155,2155,2155,2155,0
20240904,190800,3533615125,2155,2155,2155,2155,0
20240904,190700,3533615125,2155,2155,2155,2155,0
20240904,190600,3533615125,2155,2155,2155,2155,0
20240904,190500,3533615125,2155,2155,2155,2155,0
20240904,190400,3533615125,2155,2155,2155,2155,0
20240904,190300,3533615125,2155,2155,2155,2155,0
20240904,190200,3533615125,2155,2155,2155,2155,0
20240904,190100,3533615125,2155,2155,2155,2155,0
20240904,190000,3533615125,2155,2155,2155,2155,0
20240904,185900,3533615125,2155,2155,2155,2155,0
20240904,185800,3533615125,2155,2155,2155,2155,0
20240904,185700,3533615125,2155,2155,2155,2155,0
20240904,185600,3533615125,2155,2155,2155,2155,0
20240904,185500,3533615125,2155,2155,2155,2155,0
20240904,185400,3533615125,2155,2155,2155,2155,0
20240904,185300,3533615125,2155,2155,2155,2155,26148
20240904,185200,3533615125,2155,2155,2155,2155,0
20240904,185100,3533615125,2155,2155,2155,2155,0
20240904,185000,3533615125,2155,2155,2155,2155,0
20240904,184900,3533615125,2155,2155,2155,2155,0
20240904,184800,3533615125,2155,2155,2155,2155,0
20240904,184700,3533615125,2155,2155,2155,2155,0
20240904,184600,3533615125,2155,2155,2155,2155,0
20240904,184500,3533615125,2155,2155,2155,2155,0
20240904,184400,3533615125,2155,2155,2155,2155,0
20240904,184300,3533615125,2155,2155,2155,2155,0
20240904,184200,3533615125,2155,2155,2155,2155,0
20240904,184100,3533615125,2155,2155,2155,2155,0
20240904,184000,3533615125,2155,2155,2155,2155,0
20240904,183900,3533615125,2155,2155,2155,2155,0
20240904,183800,3533615125,2155,2155,2155,2155,0
20240904,183700,3533615125,2155,2155,2155,2155,0
20240904,183600,3533615125,2155,2155,2155,2155,0
20240904,183500,3533615125,2155,2155,2155,2155,0
20240904,183400,3533615125,2155,2155,2155,2155,0
20240904,183300,3533615125,2155,2155,2155,2155,0
20240904,183200,3533615125,2155,2155,2155,2155,0
20240904,183100,3533615125,2155,2155,2155,2155,0
20240904,183000,3533615125,2155,2155,2155,2155,0
20240904,182900,3533615125,2155,2155,2155,2155,0
20240904,182800,3533615125,2155,2155,2155,2155,0
20240904,182700,3533615125,2155,2155,2155,2155,0
20240904,182600,3533615125,2155,2155,2155,2155,0
20240904,182500,3533615125,2155,2155,2155,2155,0
20240904,182400,3533615125,2155,2155,2155,2155,0
20240904,182300,3533615125,2155,2155,2155,2155,26148
20240904,182200,3533615125,2155,2155,2155,2155,0
20240904,182100,3533615125,2155,2155,2155,2155,0
20240904,182000,3533615125,2155,2155,2155,2155,0
20240904,181900,3533615125,2155,2155,2155,2155,0
20240904,181800,3533615125,2155,2155,2155,2155,0
20240904,181700,3533615125,2155,2155,2155,2155,0
20240904,181600,3533615125,2155,2155,2155,2155,0
20240904,181500,3533615125,2155,2155,2155,2155,0
20240904,181400,3533615125,2155,2155,2155,2155,0
20240904,181300,3533615125,2155,2155,2155,2155,0
20240904,181200,3533615125,2155,2155,2155,2155,0
20240904,181100,3533615125,2155,2155,2155,2155,0
20240904,181000,3533615125,2155,2155,2155,2155,0
20240904,180900,3533615125,2155,2155,2155,2155,0
20240904,180800,3533615125,2155,2155,2155,2155,0
20240904,180700,3533615125,2155,2155,2155,2155,0
20240904,180600,3533615125,2155,2155,2155,2155,0
20240904,180500,3533615125,2155,2155,2155,2155,0
20240904,180400,3533615125,2155,2155,2155,2155,0
20240904,180300,3533615125,2155,2155,2155,2155,0
20240904,180200,3533615125,2155,2155,2155,2155,0
20240904,180100,3533615125,2155,2155,2155,2155,0
20240904,180000,3533615125,2155,2155,2155,2155,0
20240904,175900,3533615125,2155,2155,2155,2155,0
20240904,175800,3533615125,2155,2155,2155,2155,0
20240904,175700,3533615125,2155,2155,2155,2155,0
20240904,175600,3533615125,2155,2155,2155,2155,0
20240904,175500,3533615125,2155,2155,2155,2155,0
20240904,175400,3533615125,2155,2155,2155,2155,0
20240904,175300,3533615125,2155,2155,2155,2155,26148
20240904,175200,3533615125,2155,2155,2155,2155,0
20240904,175100,3533615125,2155,2155,2155,2155,0
20240904,175000,3533615125,2155,2155,2155,2155,0
20240904,174900,3533615125,2155,2155,2155,2155,0
20240904,174800,3533615125,2155,2155,2155,2155,0
20240904,174700,3533615125,2155,2155,2155,2155,0
20240904,174600,3533615125,2155,2155,2155,2155,0
20240904,174500,3533615125,2155,2155,2155,2155,0
20240904,174400,3533615125,2155,2155,2155,2155,0
20240904,174300,3533615125,2155,2155,2155,2155,0
20240904,174200,3533615125,2155,2155,2155,2155,0
20240904,174100,3533615125,2155,2155,2155,2155,0
20240904,174000,3533615125,2155,2155,2155,2155,0
20240904,173900,3533615125,2155,2155,2155,2155,0
20240904,173800,3533615125,2155,2155,2155,2155,0
20240904,173700,3533615125,2155,2155,2155,2155,0
20240904,173600,3533615125,2155,2155,2155,2155,0
20240904,173500,3533615125,2155,2155,2155,2155,0
20240904,173400,3533615125,2155,2155,2155,2155,0
20240904,173300,3533615125,2155,2155,2155,2155,0
20240904,173200,3533615125,2155,2155,2155,2155,0
20240904,173100,3533615125,2155,2155,2155,2155,0
20240904,173000,3533615125,2155,2155,2155,2155,0
20240904,172900,3533615125,2155,2155,2155,2155,0
20240904,172800,3533615125,2155,2155,2155,2155,0
20240904,172700,3533615125,2155,2155,2155,2155,0
20240904,172600,3533615125,2155,2155,2155,2155,0
20240904,172500,3533615125,2155,2155,2155,2155,0
20240904,172400,3533615125,2155,2155,2155,2155,0
20240904,172300,3533615125,2155,2155,2155,2155,26148
20240904,172200,3533615125,2155,2155,2155,2155,0
20240904,172100,3533615125,2155,2155,2155,2155,0
20240904,172000,3533615125,2155,2155,2155,2155,0
20240904,171900,3533615125,2155,2155,2155,2155,0
20240904,171800,3533615125,2155,2155,2155,2155,0
20240904,171700,3533615125,2155,2155,2155,2155,0
20240904,171600,3533615125,2155,2155,2155,2155,0
20240904,171500,3533615125,2155,2155,2155,2155,0
20240904,171400,3533615125,2155,2155,2155,2155,0
20240904,171300,3533615125,2155,2155,2155,2155,0
20240904,171200,3533615125,2155,2155,2155,2155,0
20240904,171100,3533615125,2155,2155,2155,2155,0
20240904,171000,3533615125,2155,2155,2155,2155,0
20240904,170900,3533615125,2155,2155,2155,2155,0
20240904,170800,3533615125,2155,2155,2155,2155,0
20240904,170700,3533615125,2155,2155,2155,2155,0
20240904,170600,3533615125,2155,2155,2155,2155,0
20240904,170500,3533615125,2155,2155,2155,2155,0
20240904,170400,3533615125,2155,2155,2155,2155,0
20240904,170300,3533615125,2155,2155,2155,2155,0
20240904,170200,3533615125,2155,2155,2155,2155,0
20240904,170100,3533615125,2155,2155,2155,2155,0
20240904,170000,3533615125,2155,2155,2155,2155,0
20240904,165900,3533615125,2155,2155,2155,2155,0
20240904,165800,3533615125,2155,2155,2155,2155,0
20240904,165700,3533615125,2155,2155,2155,2155,0
20240904,165600,3533615125,2155,2155,2155,2155,0
20240904,165500,3533615125,2155,2155,2155,2155,0
20240904,165400,3533615125,2155,2155,2155,2155,0
20240904,165300,3533615125,2155,2155,2155,2155,26148
20240904,165200,3533615125,2155,2155,2155,2155,0
20240904,165100,3533615125,2155,2155,2155,2155,0
20240904,165000,3533615125,2155,2155,2155,2155,0
20240904,164900,3533615125,2155,2155,2155,2155,0
20240904,164800,3533615125,2155,2155,2155,2155,0
20240904,164700,3533615125,2155,2155,2155,2155,0
20240904,164600,3533615125,2155,2155,2155,2155,0
20240904,164500,3533615125,2155,2155,2155,2155,0
20240904,164400,3533615125,2155,2155,2155,2155,0
20240904,164300,3533615125,2155,2155,2155,2155,0
20240904,164200,3533615125,2155,2155,2155,2155,0
20240904,164100,3533615125,2155,2155,2155,2155,0
20240904,164000,3533615125,2155,2155,2155,2155,0
20240904,163900,3533615125,2155,2155,2155,2155,0
20240904,163800,3533615125,2155,2155,2155,2155,0
20240904,163700,3533615125,2155,2155,2155,2155,0
20240904,163600,3533615125,2155,2155,2155,2155,0
20240904,163500,3533615125,2155,2155,2155,2155,0
20240904,163400,3533615125,2155,2155,2155,2155,0
20240904,163300,3533615125,2155,2155,2155,2155,0
20240904,163200,3533615125,2155,2155,2155,2155,0
20240904,163100,3533615125,2155,2155,2155,2155,0
20240904,163000,3533615125,2155,2155,2155,2155,0
20240904,162900,3533615125,2155,2155,2155,2155,0
20240904,162800,3533615125,2155,2155,2155,2155,0
20240904,162700,3533615125,2155,2155,2155,2155,0
20240904,162600,3533615125,2155,2155,2155,2155,0
20240904,162500,3533615125,2155,2155,2155,2155,0
20240904,162400,3533615125,2155,2155,2155,2155,0
20240904,162300,3533615125,2155,2155,2155,2155,26148
20240904,162200,3533615125,2155,2155,2155,2155,0
20240904,162100,3533615125,2155,2155,2155,2155,0
20240904,162000,3533615125,2155,2155,2155,2155,0
20240904,161900,3533615125,2155,2155,2155,2155,0
20240904,161800,3533615125,2155,2155,2155,2155,0
20240904,161700,3533615125,2155,2155,2155,2155,0
20240904,161600,3533615125,2155,2155,2155,2155,0
20240904,161500,3533615125,2155,2155,2155,2155,0
20240904,161400,3533615125,2155,2155,2155,2155,0
20240904,161300,3533615125,2155,2155,2155,2155,0
20240904,161200,3533615125,2155,2155,2155,2155,0
20240904,161100,3533615125,2155,2155,2155,2155,0
20240904,161000,3533615125,2155,2155,2155,2155,0
20240904,160900,3533615125,2155,2155,2155,2155,0
20240904,160800,3533615125,2155,2155,2155,2155,0
20240904,160700,3533615125,2155,2155,2155,2155,0
20240904,160600,3533615125,2155,2155,2155,2155,0
20240904,160500,3533615125,2155,2155,2155,2155,0
20240904,160400,3533615125,2155,2155,2155,2155,0
20240904,160300,3533615125,2155,2155,2155,2155,0
20240904,160200,3533615125,2155,2155,2155,2155,0
20240904,160100,3533615125,2155,2155,2155,2155,0
20240904,160000,3533615125,2155,2155,2155,2155,0
20240904,155900,3533615125,2155,2155,2155,2155,0
20240904,155800,3533615125,2155,2155,2155,2155,0
20240904,155700,3533615125,2155,2155,2155,2155,0
20240904,155600,3533615125,2155,2155,2155,2155,0
20240904,155500,3533615125,2155,2155,2155,2155,0
20240904,155400,3533615125,2155,2155,2155,2155,0
20240904,155300,3533615125,2155,2155,2155,2155,26148
20240904,155200,3533615125,2155,2155,2155,2155,0
20240904,155100,3533615125,2155,2155,2155,2155,0
20240904,155000,3533615125,2155,2155,2155,2155,0
20240904,154900,3533615125,2155,2155,2155,2155,0
20240904,154800,3533615125,2155,2155,2155,2155,0
20240904,154700,3533615125,2155,2155,2155,2155,0
20240904,154600,3533615125,2155,2155,2155,2155,0
20240904,154500,3533615125,2155,2155,2155,2155,0
20240904,154400,3533615125,2155,2155,2155,2155,0
20240904,154300,3533615125,2155,2155,2155,2155,0
20240904,154200,3533615125,2155,2155,2155,2155,0
20240904,154100,3533615125,2155,2155,2155,2155,0
20240904,154000,3533615125,2155,2155,2155,2155,0
20240904,153900,3533615125,2155,2155,2155,2155,0
20240904,153800,3533615125,2155,2155,2155,2155,0
20240904,153700,3533615125,2155,2155,2155,2155,0
20240904,153600,3533615125,2155,2155,2155,2155,0
20240904,153500,3533615125,2155,2155,2155,2155,0
20240904,153400,3533615125,2155,2155,2155,2155,0
20240904,153300,3533615125,2155,2155,2155,2155,0
20240904,153200,3533615125,2155,2155,2155,2155,0
20240904,153100,3533615125,2155,2155,2155,2155,0
20240904,153000,3533615125,2155,2155,2155,2155,26148
20240904,152900,3477266185,2145,2145,2145,2145,0
20240904,152800,3477266185,2145,2145,2145,2145,0
20240904,152700,3477266185,2145,2145,2145,2145,0
20240904,152600,3477266185,2145,2145,2145,2145,0
20240904,152500,3477266185,2145,2145,2145,2145,0
20240904,152400,3477266185,2145,2145,2145,2145,0
20240904,152300,3477266185,2145,2145,2145,2145,0
20240904,152200,3477266185,2145,2145,2145,2145,0
20240904,152100,3477266185,2145,2145,2145,2145,0
20240904,152000,3477266185,2145,2145,2145,2145,0
20240904,151900,3477266185,2145,2145,2150,2145,1876
20240904,151800,3473236595,2145,2140,2145,2140,2065
20240904,151700,3468810325,2145,2145,2145,2140,951
20240904,151600,3466772855,2145,2140,2145,2140,1116
20240904,151500,3464379225,2140,2145,2150,2135,3546
20240904,151400,3456767705,2135,2130,2145,2130,18555
20240904,151300,3417242370,2130,2145,2145,2130,6557
20240904,151200,3403219200,2140,2150,2150,2140,624
20240904,151100,3401881800,2150,2140,2150,2140,2095
20240904,151000,3397398465,2140,2145,2150,2140,1039
20240904,150900,3395173990,2150,2150,2150,2135,16317
20240904,150800,3360288405,2155,2150,2155,2150,640
20240904,150700,3358912375,2145,2150,2150,2145,10554
20240904,150600,3336271305,2150,2145,2150,2145,404
20240904,150500,3335403455,2150,2150,2150,2150,794
20240904,150400,3333696355,2150,2150,2155,2150,3364
20240904,150300,3326463255,2150,2145,2155,2145,15533
20240904,150200,3293140335,2145,2150,2150,2145,7911
20240904,150100,3276170430,2150,2150,2155,2145,8806
20240904,150000,3257232905,2145,2145,2150,2145,1405
20240904,145900,3254219155,2145,2155,2155,2145,2037
20240904,145800,3249846745,2155,2145,2160,2145,824
20240904,145700,3248075130,2150,2150,2160,2150,45278
20240904,145600,3150726450,2150,2155,2160,2150,1924
20240904,145500,3146579315,2155,2160,2160,2155,1260
20240904,145400,3143864010,2160,2150,2160,2150,2519
20240904,145300,3138448100,2150,2160,2160,2150,1460
20240904,145200,3135307380,2160,2160,2160,2160,72
20240904,145100,3135151860,2165,2165,2165,2160,4181
20240904,145000,3126105675,2165,2165,2165,2160,1748
20240904,144900,3122324440,2165,2160,2165,2160,2008
20240904,144800,3117987150,2150,2150,2150,2150,0
20240904,144700,3117987150,2150,2150,2150,2150,0
20240904,144600,3117987150,2150,2160,2160,2150,379
20240904,144500,3117170400,2160,2150,2160,2150,290
20240904,144400,3116545705,2150,2160,2160,2150,1368
20240904,144300,3113598405,2160,2160,2160,2155,4259
20240904,144200,3104403550,2155,2155,2160,2150,1720
20240904,144100,3100698425,2155,2160,2160,2150,3802
20240904,144000,3092490755,2160,2155,2160,2150,1077
20240904,143900,3090170015,2155,2150,2155,2150,764
20240904,143800,3088527405,2155,2150,2155,2150,394
20240904,143700,3087679500,2155,2155,2160,2150,1823
20240904,143600,3083751180,2150,2150,2155,2150,1778
20240904,143500,3079928470,2155,2155,2155,2150,156
20240904,143400,3079592390,2155,2160,2165,2155,5672
20240904,143300,3067362245,2165,2155,2165,2155,1834
20240904,143200,3063399720,2160,2160,2160,2160,226
20240904,143100,3062911560,2160,2155,2160,2155,1777
20240904,143000,3059079245,2160,2160,2165,2155,2421
20240904,142900,3053855170,2160,2160,2165,2160,3660
20240904,142800,3045948300,2160,2165,2165,2160,2948
20240904,142700,3039579540,2165,2165,2170,2165,3820
20240904,142600,3031309230,2165,2160,2165,2155,4540
20240904,142500,3021507395,2155,2155,2160,2150,1965
20240904,142400,3017274465,2155,2155,2155,2155,629
20240904,142300,3015918970,2155,2155,2155,2150,491
20240904,142200,3014861040,2150,2145,2150,2145,333
20240904,142100,3014145100,2140,2150,2150,2140,665
20240904,142000,3012719560,2155,2140,2155,2140,3891
20240904,141900,3004377850,2140,2145,2150,2140,986
20240904,141800,3002264005,2150,2150,2150,2150,21
20240904,141700,3002218855,2150,2145,2150,2145,1056
20240904,141600,2999953635,2135,2150,2150,2135,764
20240904,141500,2998318845,2145,2145,2150,2145,522
20240904,141400,2997199150,2150,2145,2150,2140,5575
20240904,141300,2985243095,2150,2150,2150,2145,130
20240904,141200,2984963640,2150,2150,2150,2145,3951
20240904,141100,2976488180,2150,2145,2150,2140,2190
20240904,141000,2971799745,2145,2135,2145,2135,599
20240904,140900,2970518345,2135,2145,2145,2135,837
20240904,140800,2968731310,2145,2145,2145,2145,52
20240904,140700,2968619770,2135,2135,2145,2135,728
20240904,140600,2967062680,2140,2125,2140,2125,258
20240904,140500,2966511870,2140,2140,2145,2125,26856
20240904,140400,2909267565,2145,2145,2150,2140,24552
20240904,140300,2856717565,2145,2145,2145,2145,218
20240904,140200,2856249955,2145,2150,2150,2140,5414
20240904,140100,2844637145,2150,2150,2150,2145,4662
20240904,140000,2834622875,2155,2150,2155,2145,542
20240904,135900,2833458485,2150,2145,2150,2145,2311
20240904,135800,2828491690,2145,2155,2155,2145,4116
20240904,135700,2819643110,2145,2160,2160,2145,17444
20240904,135600,2782157750,2160,2160,2165,2155,253
20240904,135500,2781612225,2155,2170,2170,2155,4032
20240904,135400,2772923090,2155,2170,2170,2155,4592
20240904,135300,2763010905,2165,2170,2175,2165,2346
20240904,135200,2757930130,2170,2170,2175,2170,2822
20240904,135100,2751805410,2170,2170,2170,2170,2047
20240904,135000,2747363420,2170,2160,2170,2160,211
20240904,134900,2746906300,2170,2160,2170,2155,530
20240904,134800,2745761515,2170,2160,2170,2155,245
20240904,134700,2745233285,2160,2160,2170,2160,2510
20240904,134600,2739811675,2170,2160,2170,2160,55
20240904,134500,2739692850,2160,2160,2160,2160,154
20240904,134400,2739360210,2160,2160,2160,2160,420
20240904,134300,2738453010,2165,2165,2165,2165,989
20240904,134200,2736311825,2165,2155,2165,2155,10363
20240904,134100,2713932240,2155,2155,2155,2155,300
20240904,134000,2713285740,2160,2155,2160,2155,339
20240904,133900,2712555055,2155,2155,2155,2155,8
20240904,133800,2712537815,2155,2160,2160,2155,860
20240904,133700,2710684265,2160,2160,2160,2160,992
20240904,133600,2708541545,2160,2160,2160,2160,501
20240904,133500,2707459385,2160,2155,2160,2155,1223
20240904,133400,2704823815,2145,2150,2155,2145,2313
20240904,133300,2699858895,2155,2160,2160,2155,12
20240904,133200,2699833030,2150,2160,2160,2150,4994
20240904,133100,2689095810,2160,2160,2160,2160,6
20240904,133000,2689082850,2155,2160,2160,2155,15
20240904,132900,2689050520,2155,2155,2160,2150,1447
20240904,132800,2685937070,2155,2155,2155,2155,300
20240904,132700,2685290570,2160,2160,2160,2160,42
20240904,132600,2685199850,2160,2160,2165,2150,5601
20240904,132500,2673153485,2155,2155,2155,2155,434
20240904,132400,2672218215,2150,2155,2155,2150,251
20240904,132300,2671677510,2155,2160,2160,2155,340
20240904,132200,2670943465,2160,2155,2160,2155,491
20240904,132100,2669885345,2150,2150,2150,2150,336
20240904,132000,2669162945,2155,2155,2155,2155,3
20240904,131900,2669156480,2155,2150,2155,2150,832
20240904,131800,2667367015,2150,2160,2160,2150,1784
20240904,131700,2663529020,2160,2155,2160,2155,364
20240904,131600,2662743850,2160,2160,2160,2155,1160
20240904,131500,2660241975,2160,2165,2165,2160,458
20240904,131400,2659252685,2165,2165,2165,2165,355
20240904,131300,2658484110,2165,2165,2165,2160,1292
20240904,131200,2655693375,2165,2165,2165,2165,0
20240904,131100,2655693375,2165,2165,2165,2165,1
20240904,131000,2655691210,2160,2160,2160,2160,2131
20240904,130900,2651088250,2155,2155,2160,2155,996
20240904,130800,2648941865,2160,2160,2160,2160,208
20240904,130700,2648492585,2160,2155,2160,2155,277
20240904,130600,2647894390,2155,2160,2160,2155,229
20240904,130500,2647400755,2150,2160,2160,2150,124
20240904,130400,2647133830,2160,2160,2160,2160,17
20240904,130300,2647097110,2155,2155,2160,2150,1481
20240904,130200,2643908155,2145,2160,2160,2145,5172
20240904,130100,2632808545,2160,2160,2160,2160,0
20240904,130000,2632808545,2160,2160,2160,2150,6846
20240904,125900,2618082370,2165,2165,2165,2165,463
20240904,125800,2617079975,2165,2165,2165,2165,1
20240904,125700,2617077810,2160,2160,2160,2160,2032
20240904,125600,2612688690,2160,2160,2160,2160,14
20240904,125500,2612658450,2160,2165,2165,2160,205
20240904,125400,2612214640,2165,2160,2165,2160,111
20240904,125300,2611974875,2165,2165,2165,2165,153
20240904,125200,2611643630,2160,2160,2160,2160,214
20240904,125100,2611181390,2165,2160,2165,2160,137
20240904,125000,2610885460,2160,2160,2160,2160,1391
20240904,124900,2607880900,2165,2165,2165,2165,20
20240904,124800,2607837600,2165,2160,2165,2155,701
20240904,124700,2606326920,2155,2165,2165,2155,704
20240904,124600,2604806285,2165,2165,2165,2165,401
20240904,124500,2603938120,2165,2155,2165,2155,700
20240904,124400,2602422630,2155,2165,2165,2155,2797
20240904,124300,2596389545,2165,2165,2165,2160,435
20240904,124200,2595449545,2155,2155,2155,2155,2000
20240904,124100,2591139545,2155,2160,2160,2155,150
20240904,124000,2590816025,2160,2170,2170,2160,1433
20240904,123900,2587713740,2170,2170,2170,2160,169
20240904,123800,2587347060,2170,2165,2170,2165,105
20240904,123700,2587119710,2165,2165,2165,2165,201
20240904,123600,2586684545,2165,2160,2165,2160,1130
20240904,123500,2584243680,2155,2160,2160,2155,142
20240904,123400,2583937655,2160,2160,2160,2160,142
20240904,123300,2583630935,2155,2155,2155,2155,320
20240904,123200,2582941335,2160,2160,2160,2160,127
20240904,123100,2582667015,2160,2160,2160,2155,1033
20240904,123000,2580440735,2160,2160,2160,2155,2908
20240904,122900,2574159955,2165,2165,2165,2165,16
20240904,122800,2574125315,2160,2160,2160,2160,25
20240904,122700,2574071315,2160,2165,2165,2160,1517
20240904,122600,2570794430,2165,2160,2165,2160,929
20240904,122500,2568787040,2160,2165,2165,2160,110
20240904,122400,2568549405,2170,2170,2170,2170,10
20240904,122300,2568527705,2170,2170,2170,2170,18
20240904,122200,2568488645,2170,2170,2170,2170,0
20240904,122100,2568488645,2170,2165,2170,2165,1750
20240904,122000,2564699885,2165,2165,2165,2165,9
20240904,121900,2564680400,2160,2165,2165,2160,1041
20240904,121800,2562429555,2165,2155,2165,2150,8039
20240904,121700,2545103665,2155,2150,2155,2150,1634
20240904,121600,2541583610,2145,2155,2155,2145,4876
20240904,121500,2531107365,2150,2155,2155,2150,7298
20240904,121400,2515402075,2155,2155,2165,2150,13395
20240904,121300,2486574800,2155,2160,2160,2155,4118
20240904,121200,2477698295,2160,2165,2165,2160,1725
20240904,121100,2473972155,2165,2165,2165,2165,12
20240904,121000,2473946175,2170,2165,2170,2165,200
20240904,120900,2473513170,2160,2160,2170,2160,5231
20240904,120800,2462214200,2170,2160,2170,2160,4180
20240904,120700,2453148270,2170,2170,2170,2170,1810
20240904,120600,2449220570,2170,2170,2170,2170,5
20240904,120500,2449209720,2160,2170,2170,2160,3440
20240904,120400,2441776935,2165,2160,2170,2160,348
20240904,120300,2441025240,2165,2160,2165,2160,5092
20240904,120200,2430026515,2165,2175,2175,2160,18276
20240904,120100,2390540555,2175,2170,2175,2170,924
20240904,120000,2388535470,2170,2170,2170,2170,961
20240904,115900,2386450100,2170,2165,2170,2160,2743
20240904,115800,2380514170,2170,2165,2170,2165,259
20240904,115700,2379953430,2170,2165,2170,2165,402
20240904,115600,2379083090,2165,2170,2170,2165,4786
20240904,115500,2368721385,2170,2170,2170,2170,4717
20240904,115400,2358485495,2175,2170,2175,2170,316
20240904,115300,2357799030,2175,2175,2180,2175,236
20240904,115200,2357285720,2175,2170,2175,2170,817
20240904,115100,2355511270,2170,2170,2170,2165,2395
20240904,115000,2350314370,2170,2170,2170,2170,27
20240904,114900,2350255780,2170,2170,2170,2170,150
20240904,114800,2349930280,2170,2170,2170,2165,43
20240904,114700,2349837015,2165,2170,2170,2165,97
20240904,114600,2349627000,2170,2170,2170,2170,601
20240904,114500,2348322830,2170,2170,2175,2170,52
20240904,114400,2348209985,2170,2175,2175,2165,816
20240904,114300,2346437005,2170,2170,2175,2170,756
20240904,114200,2344795985,2175,2165,2175,2165,135
20240904,114100,2344503605,2165,2165,2165,2165,2009
20240904,114000,2340154120,2165,2170,2170,2165,1918
20240904,113900,2336001640,2170,2170,2170,2165,549
20240904,113800,2334812720,2170,2175,2175,2165,5007
20240904,113700,2323965405,2175,2175,2175,2175,5
20240904,113600,2323954530,2175,2170,2175,2165,261
20240904,113500,2323388175,2165,2170,2170,2165,6002
20240904,113400,2310390320,2175,2175,2175,2165,10986
20240904,113300,2286545830,2180,2180,2185,2180,189
20240904,113200,2286133525,2180,2175,2180,2175,1008
20240904,113100,2283941085,2180,2185,2185,2180,1603
20240904,113000,2280443045,2185,2175,2185,2175,2012
20240904,112900,2276066925,2185,2180,2185,2175,990
20240904,112800,2273913660,2180,2185,2185,2180,43
20240904,112700,2273819760,2185,2180,2185,2180,2644
20240904,112600,2268054475,2185,2190,2195,2185,240
20240904,112500,2267529020,2190,2190,2195,2180,11213
20240904,112400,2243066060,2190,2195,2195,2190,524
20240904,112300,2241918380,2195,2190,2195,2190,2946
20240904,112200,2235465510,2190,2185,2190,2185,4872
20240904,112100,2224820115,2185,2170,2185,2170,26938
20240904,112000,2166332795,2170,2175,2175,2170,3417
20240904,111900,2158901320,2180,2180,2180,2180,919
20240904,111800,2156897900,2180,2180,2180,2180,29
20240904,111700,2156834680,2180,2180,2180,2180,0
20240904,111600,2156834680,2180,2180,2180,2175,348
20240904,111500,2156076365,2175,2180,2180,2175,12
20240904,111400,2156050210,2180,2180,2180,2175,685
20240904,111300,2154559115,2175,2175,2180,2175,74
20240904,111200,2154398160,2175,2175,2175,2175,330
20240904,111100,2153680410,2175,2175,2175,2170,3139
20240904,111000,2146863205,2175,2170,2175,2170,4303
20240904,110900,2137525685,2175,2180,2180,2175,1136
20240904,110800,2135054865,2175,2175,2180,2175,3211
20240904,110700,2128070930,2180,2180,2180,2180,53
20240904,110600,2127955390,2180,2180,2180,2180,83
20240904,110500,2127774450,2180,2180,2185,2180,435
20240904,110400,2126826055,2180,2180,2180,2175,2186
20240904,110300,2122060590,2180,2180,2180,2180,610
20240904,110200,2120730790,2180,2180,2180,2175,451
20240904,110100,2119747760,2180,2175,2180,2175,2
20240904,110000,2119743405,2180,2175,2180,2175,3945
20240904,105900,2111143810,2175,2180,2180,2175,487
20240904,105800,2110084480,2180,2175,2180,2175,61
20240904,105700,2109951800,2180,2185,2185,2175,680
20240904,105600,2108469455,2175,2180,2180,2175,1603
20240904,105500,2104978005,2185,2180,2185,2180,1523
20240904,105400,2101657625,2180,2180,2180,2180,4
20240904,105300,2101648905,2180,2180,2180,2175,532
20240904,105200,2100490155,2175,2185,2185,2175,6
20240904,105100,2100477075,2180,2180,2180,2180,1
20240904,105000,2100474895,2185,2180,2185,2175,404
20240904,104900,2099594655,2180,2180,2180,2180,1
20240904,104800,2099592475,2175,2175,2180,2175,590
20240904,104700,2098309220,2175,2185,2185,2175,4664
20240904,104600,2088119810,2190,2190,2190,2185,1758
20240904,104500,2084278545,2190,2190,2190,2185,1839
20240904,104400,2080258650,2190,2185,2190,2180,3873
20240904,104300,2071780245,2185,2175,2190,2175,9464
20240904,104200,2051138480,2175,2170,2175,2170,5578
20240904,104100,2039007330,2175,2170,2175,2165,179
20240904,104000,2038618915,2170,2170,2170,2170,1387
20240904,103900,2035609125,2170,2170,2170,2170,1755
20240904,103800,2031800775,2170,2165,2170,2160,1184
20240904,103700,2029243075,2165,2160,2170,2160,1190
20240904,103600,2026666740,2160,2160,2160,2155,1182
20240904,103500,2024113970,2160,2160,2165,2155,5142
20240904,103400,2013007245,2160,2150,2160,2145,3209
20240904,103300,2006091270,2155,2150,2155,2145,3262
20240904,103200,1999074310,2155,2165,2165,2135,67215
20240904,103100,1854583895,2165,2165,2170,2165,1948
20240904,103000,1850366420,2170,2170,2170,2170,26
20240904,102900,1850310000,2165,2160,2165,2160,2816
20240904,102800,1844219980,2160,2165,2165,2160,1452
20240904,102700,1841081510,2165,2165,2165,2160,6186
20240904,102600,1827693120,2170,2170,2170,2170,95
20240904,102500,1827486970,2170,2175,2175,2165,2083
20240904,102400,1822970130,2175,2175,2175,2175,12
20240904,102300,1822944030,2175,2175,2175,2175,602
20240904,102200,1821634680,2175,2165,2175,2165,187
20240904,102100,1821229675,2170,2170,2170,2170,23
20240904,102000,1821179765,2165,2170,2175,2165,5614
20240904,101900,1809011990,2170,2175,2175,2170,107
20240904,101800,1808779530,2175,2170,2175,2170,505
20240904,101700,1807681180,2180,2180,2180,2180,1
20240904,101600,1807679000,2175,2180,2180,2175,4882
20240904,101500,1797040780,2175,2175,2175,2175,1328
20240904,101400,1794152380,2175,2175,2175,2175,566
20240904,101300,1792921330,2175,2170,2175,2170,325
20240904,101200,1792214575,2170,2165,2170,2165,5228
20240904,101100,1780890045,2170,2170,2170,2165,454
20240904,101000,1779905330,2170,2170,2175,2165,2510
20240904,100900,1774466665,2170,2175,2175,2165,4518
20240904,100800,1764674085,2175,2165,2175,2165,1098
20240904,100700,1762291455,2170,2170,2170,2170,21
20240904,100600,1762245885,2175,2170,2175,2165,1452
20240904,100500,1759097190,2165,2170,2170,2160,12126
20240904,100400,1732840960,2170,2160,2170,2150,23325
20240904,100300,1682577630,2160,2165,2165,2160,11015
20240904,100200,1658749965,2165,2170,2170,2165,11023
20240904,100100,1634830110,2170,2175,2175,2170,10343
20240904,100000,1612338690,2170,2175,2180,2170,5423
20240904,095900,1600550665,2170,2175,2180,2170,917
20240904,095800,1598556410,2175,2180,2180,2175,3479
20240904,095700,1590989230,2175,2175,2180,2175,761
20240904,095600,1589331050,2175,2175,2175,2175,84
20240904,095500,1589148350,2180,2185,2185,2180,2656
20240904,095400,1583357815,2185,2185,2185,2185,998
20240904,095300,1581177185,2190,2190,2190,2190,801
20240904,095200,1579422995,2190,2190,2190,2185,1197
20240904,095100,1576803795,2190,2190,2190,2185,1222
20240904,095000,1574131760,2190,2190,2200,2190,6877
20240904,094900,1559030605,2195,2180,2195,2175,14848
20240904,094800,1526545970,2180,2175,2185,2175,1394
20240904,094700,1523507060,2175,2180,2185,2175,4541
20240904,094600,1513617750,2180,2175,2180,2175,1469
20240904,094500,1510420920,2175,2180,2180,2170,3172
20240904,094400,1503527800,2175,2180,2180,2175,3861
20240904,094300,1495121380,2180,2180,2180,2175,8367
20240904,094200,1476902070,2180,2185,2190,2180,3848
20240904,094100,1468503295,2180,2175,2185,2175,4700
20240904,094000,1458262975,2175,2175,2175,2170,1147
20240904,093900,1455768255,2175,2170,2175,2170,1858
20240904,093800,1451732130,2175,2165,2175,2165,1314
20240904,093700,1448878320,2165,2175,2180,2165,4794
20240904,093600,1438476595,2170,2175,2180,2170,4447
20240904,093500,1428797445,2180,2180,2180,2170,1256
20240904,093400,1426064150,2175,2170,2175,2165,10834
20240904,093300,1402548385,2160,2170,2170,2160,10826
20240904,093200,1379149630,2165,2170,2175,2165,8853
20240904,093100,1359967665,2170,2170,2170,2165,4868
20240904,093000,1349414320,2165,2165,2170,2165,4265
20240904,092900,1340175040,2170,2165,2170,2160,2158
20240904,092800,1335509365,2160,2175,2180,2160,15226
20240904,092700,1302465350,2180,2180,2185,2175,5856
20240904,092600,1289711650,2175,2180,2190,2175,6223
20240904,092500,1276132985,2180,2170,2185,2170,5123
20240904,092400,1264967720,2175,2160,2175,2160,2250
20240904,092300,1260091735,2160,2165,2175,2150,35466
20240904,092200,1183652975,2165,2175,2175,2160,15875
20240904,092100,1149297875,2170,2180,2180,2170,25596
20240904,092000,1093712085,2180,2180,2180,2175,8603
20240904,091900,1074996760,2180,2195,2195,2180,26726
20240904,091800,1016585430,2195,2195,2195,2190,5104
20240904,091700,1005404785,2195,2195,2200,2190,3578
20240904,091600,997566570,2190,2210,2210,2185,11342
20240904,091500,972691445,2210,2195,2210,2190,10488
20240904,091400,949676170,2195,2195,2205,2190,9349
20240904,091300,929167485,2195,2210,2210,2190,26532
20240904,091200,870788075,2215,2215,2215,2210,832
20240904,091100,868945290,2215,2225,2230,2210,9774
20240904,091000,847283495,2230,2235,2235,2215,1358
20240904,090900,844262600,2215,2230,2240,2205,14546
20240904,090800,812058765,2210,2210,2230,2195,15654
20240904,090700,777458400,2195,2220,2225,2190,17642
20240904,090600,738657715,2220,2240,2240,2220,19194
20240904,090500,695839130,2240,2215,2250,2215,43092
20240904,090400,599778940,2215,2185,2215,2180,26660
20240904,090300,541175130,2190,2215,2215,2190,26009
20240904,090200,483997625,2200,2180,2215,2165,25457
20240904,090100,428400495,2180,2180,2195,2145,49897
20240904,090000,320272730,2175,2230,2275,2175,144087