stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,184600,1005745725,1670,1670,1670,1670,4640
20240903,184500,1005745725,1670,1670,1670,1670,0
20240903,184400,1005745725,1670,1670,1670,1670,0
20240903,184300,1005745725,1670,1670,1670,1670,0
20240903,184200,1005745725,1670,1670,1670,1670,0
20240903,184100,1005745725,1670,1670,1670,1670,0
20240903,184000,1005745725,1670,1670,1670,1670,0
20240903,183900,1005745725,1670,1670,1670,1670,0
20240903,183800,1005745725,1670,1670,1670,1670,0
20240903,183700,1005745725,1670,1670,1670,1670,0
20240903,183600,1005745725,1670,1670,1670,1670,0
20240903,183500,1005745725,1670,1670,1670,1670,0
20240903,183400,1005745725,1670,1670,1670,1670,0
20240903,183300,1005745725,1670,1670,1670,1670,0
20240903,183200,1005745725,1670,1670,1670,1670,0
20240903,183100,1005745725,1670,1670,1670,1670,0
20240903,183000,1005745725,1670,1670,1670,1670,0
20240903,182900,1005745725,1670,1670,1670,1670,0
20240903,182800,1005745725,1670,1670,1670,1670,0
20240903,182700,1005745725,1670,1670,1670,1670,0
20240903,182600,1005745725,1670,1670,1670,1670,0
20240903,182500,1005745725,1670,1670,1670,1670,0
20240903,182400,1005745725,1670,1670,1670,1670,0
20240903,182300,1005745725,1670,1670,1670,1670,0
20240903,182200,1005745725,1670,1670,1670,1670,0
20240903,182100,1005745725,1670,1670,1670,1670,0
20240903,182000,1005745725,1670,1670,1670,1670,0
20240903,181900,1005745725,1670,1670,1670,1670,0
20240903,181800,1005745725,1670,1670,1670,1670,0
20240903,181700,1005745725,1670,1670,1670,1670,0
20240903,181600,1005745725,1670,1670,1670,1670,4640
20240903,181500,1005745725,1670,1670,1670,1670,0
20240903,181400,1005745725,1670,1670,1670,1670,0
20240903,181300,1005745725,1670,1670,1670,1670,0
20240903,181200,1005745725,1670,1670,1670,1670,0
20240903,181100,1005745725,1670,1670,1670,1670,0
20240903,181000,1005745725,1670,1670,1670,1670,0
20240903,180900,1005745725,1670,1670,1670,1670,0
20240903,180800,1005745725,1670,1670,1670,1670,0
20240903,180700,1005745725,1670,1670,1670,1670,0
20240903,180600,1005745725,1670,1670,1670,1670,0
20240903,180500,1005745725,1670,1670,1670,1670,0
20240903,180400,1005745725,1670,1670,1670,1670,0
20240903,180300,1005745725,1670,1670,1670,1670,0
20240903,180200,1005745725,1670,1670,1670,1670,0
20240903,180100,1005745725,1670,1670,1670,1670,0
20240903,180000,1005745725,1670,1670,1670,1670,0
20240903,175900,1005745725,1670,1670,1670,1670,0
20240903,175800,1005745725,1670,1670,1670,1670,0
20240903,175700,1005745725,1670,1670,1670,1670,0
20240903,175600,1005745725,1670,1670,1670,1670,0
20240903,175500,1005745725,1670,1670,1670,1670,0
20240903,175400,1005745725,1670,1670,1670,1670,0
20240903,175300,1005745725,1670,1670,1670,1670,0
20240903,175200,1005745725,1670,1670,1670,1670,0
20240903,175100,1005745725,1670,1670,1670,1670,0
20240903,175000,1005745725,1670,1670,1670,1670,0
20240903,174900,1005745725,1670,1670,1670,1670,0
20240903,174800,1005745725,1670,1670,1670,1670,0
20240903,174700,1005745725,1670,1670,1670,1670,0
20240903,174600,1005745725,1670,1670,1670,1670,4640
20240903,174500,1005745725,1670,1670,1670,1670,0
20240903,174400,1005745725,1670,1670,1670,1670,0
20240903,174300,1005745725,1670,1670,1670,1670,0
20240903,174200,1005745725,1670,1670,1670,1670,0
20240903,174100,1005745725,1670,1670,1670,1670,0
20240903,174000,1005745725,1670,1670,1670,1670,0
20240903,173900,1005745725,1670,1670,1670,1670,0
20240903,173800,1005745725,1670,1670,1670,1670,0
20240903,173700,1005745725,1670,1670,1670,1670,0
20240903,173600,1005745725,1670,1670,1670,1670,0
20240903,173500,1005745725,1670,1670,1670,1670,0
20240903,173400,1005745725,1670,1670,1670,1670,0
20240903,173300,1005745725,1670,1670,1670,1670,0
20240903,173200,1005745725,1670,1670,1670,1670,0
20240903,173100,1005745725,1670,1670,1670,1670,0
20240903,173000,1005745725,1670,1670,1670,1670,0
20240903,172900,1005745725,1670,1670,1670,1670,0
20240903,172800,1005745725,1670,1670,1670,1670,0
20240903,172700,1005745725,1670,1670,1670,1670,0
20240903,172600,1005745725,1670,1670,1670,1670,0
20240903,172500,1005745725,1670,1670,1670,1670,0
20240903,172400,1005745725,1670,1670,1670,1670,0
20240903,172300,1005745725,1670,1670,1670,1670,0
20240903,172200,1005745725,1670,1670,1670,1670,0
20240903,172100,1005745725,1670,1670,1670,1670,0
20240903,172000,1005745725,1670,1670,1670,1670,0
20240903,171900,1005745725,1670,1670,1670,1670,0
20240903,171800,1005745725,1670,1670,1670,1670,0
20240903,171700,1005745725,1670,1670,1670,1670,0
20240903,171600,1005745725,1670,1670,1670,1670,4640
20240903,171500,1005745725,1670,1670,1670,1670,0
20240903,171400,1005745725,1670,1670,1670,1670,0
20240903,171300,1005745725,1670,1670,1670,1670,0
20240903,171200,1005745725,1670,1670,1670,1670,0
20240903,171100,1005745725,1670,1670,1670,1670,0
20240903,171000,1005745725,1670,1670,1670,1670,0
20240903,170900,1005745725,1670,1670,1670,1670,0
20240903,170800,1005745725,1670,1670,1670,1670,0
20240903,170700,1005745725,1670,1670,1670,1670,0
20240903,170600,1005745725,1670,1670,1670,1670,0
20240903,170500,1005745725,1670,1670,1670,1670,0
20240903,170400,1005745725,1670,1670,1670,1670,0
20240903,170300,1005745725,1670,1670,1670,1670,0
20240903,170200,1005745725,1670,1670,1670,1670,0
20240903,170100,1005745725,1670,1670,1670,1670,0
20240903,170000,1005745725,1670,1670,1670,1670,0
20240903,165900,1005745725,1670,1670,1670,1670,0
20240903,165800,1005745725,1670,1670,1670,1670,0
20240903,165700,1005745725,1670,1670,1670,1670,0
20240903,165600,1005745725,1670,1670,1670,1670,0
20240903,165500,1005745725,1670,1670,1670,1670,0
20240903,165400,1005745725,1670,1670,1670,1670,0
20240903,165300,1005745725,1670,1670,1670,1670,0
20240903,165200,1005745725,1670,1670,1670,1670,0
20240903,165100,1005745725,1670,1670,1670,1670,0
20240903,165000,1005745725,1670,1670,1670,1670,0
20240903,164900,1005745725,1670,1670,1670,1670,0
20240903,164800,1005745725,1670,1670,1670,1670,0
20240903,164700,1005745725,1670,1670,1670,1670,0
20240903,164600,1005745725,1670,1670,1670,1670,4640
20240903,164500,1005745725,1670,1670,1670,1670,0
20240903,164400,1005745725,1670,1670,1670,1670,0
20240903,164300,1005745725,1670,1670,1670,1670,0
20240903,164200,1005745725,1670,1670,1670,1670,0
20240903,164100,1005745725,1670,1670,1670,1670,0
20240903,164000,1005745725,1670,1670,1670,1670,0
20240903,163900,1005745725,1670,1670,1670,1670,0
20240903,163800,1005745725,1670,1670,1670,1670,0
20240903,163700,1005745725,1670,1670,1670,1670,0
20240903,163600,1005745725,1670,1670,1670,1670,0
20240903,163500,1005745725,1670,1670,1670,1670,0
20240903,163400,1005745725,1670,1670,1670,1670,0
20240903,163300,1005745725,1670,1670,1670,1670,0
20240903,163200,1005745725,1670,1670,1670,1670,0
20240903,163100,1005745725,1670,1670,1670,1670,0
20240903,163000,1005745725,1670,1670,1670,1670,0
20240903,162900,1005745725,1670,1670,1670,1670,0
20240903,162800,1005745725,1670,1670,1670,1670,0
20240903,162700,1005745725,1670,1670,1670,1670,0
20240903,162600,1005745725,1670,1670,1670,1670,0
20240903,162500,1005745725,1670,1670,1670,1670,0
20240903,162400,1005745725,1670,1670,1670,1670,0
20240903,162300,1005745725,1670,1670,1670,1670,0
20240903,162200,1005745725,1670,1670,1670,1670,0
20240903,162100,1005745725,1670,1670,1670,1670,0
20240903,162000,1005745725,1670,1670,1670,1670,0
20240903,161900,1005745725,1670,1670,1670,1670,0
20240903,161800,1005745725,1670,1670,1670,1670,0
20240903,161700,1005745725,1670,1670,1670,1670,0
20240903,161600,1005745725,1670,1670,1670,1670,4640
20240903,161500,1005745725,1670,1670,1670,1670,0
20240903,161400,1005745725,1670,1670,1670,1670,0
20240903,161300,1005745725,1670,1670,1670,1670,0
20240903,161200,1005745725,1670,1670,1670,1670,0
20240903,161100,1005745725,1670,1670,1670,1670,0
20240903,161000,1005745725,1670,1670,1670,1670,0
20240903,160900,1005745725,1670,1670,1670,1670,0
20240903,160800,1005745725,1670,1670,1670,1670,0
20240903,160700,1005745725,1670,1670,1670,1670,0
20240903,160600,1005745725,1670,1670,1670,1670,0
20240903,160500,1005745725,1670,1670,1670,1670,0
20240903,160400,1005745725,1670,1670,1670,1670,0
20240903,160300,1005745725,1670,1670,1670,1670,0
20240903,160200,1005745725,1670,1670,1670,1670,0
20240903,160100,1005745725,1670,1670,1670,1670,0
20240903,160000,1005745725,1670,1670,1670,1670,0
20240903,155900,1005745725,1670,1670,1670,1670,0
20240903,155800,1005745725,1670,1670,1670,1670,0
20240903,155700,1005745725,1670,1670,1670,1670,0
20240903,155600,1005745725,1670,1670,1670,1670,0
20240903,155500,1005745725,1670,1670,1670,1670,0
20240903,155400,1005745725,1670,1670,1670,1670,0
20240903,155300,1005745725,1670,1670,1670,1670,0
20240903,155200,1005745725,1670,1670,1670,1670,0
20240903,155100,1005745725,1670,1670,1670,1670,0
20240903,155000,1005745725,1670,1670,1670,1670,0
20240903,154900,1005745725,1670,1670,1670,1670,0
20240903,154800,1005745725,1670,1670,1670,1670,0
20240903,154700,1005745725,1670,1670,1670,1670,0
20240903,154600,1005745725,1670,1670,1670,1670,4640
20240903,154500,1005745725,1670,1670,1670,1670,0
20240903,154400,1005745725,1670,1670,1670,1670,0
20240903,154300,1005745725,1670,1670,1670,1670,0
20240903,154200,1005745725,1670,1670,1670,1670,0
20240903,154100,1005745725,1670,1670,1670,1670,0
20240903,154000,1005745725,1670,1670,1670,1670,0
20240903,153900,1005745725,1670,1670,1670,1670,0
20240903,153800,1005745725,1670,1670,1670,1670,0
20240903,153700,1005745725,1670,1670,1670,1670,0
20240903,153600,1005745725,1670,1670,1670,1670,0
20240903,153500,1005745725,1670,1670,1670,1670,0
20240903,153400,1005745725,1670,1670,1670,1670,0
20240903,153300,1005745725,1670,1670,1670,1670,0
20240903,153200,1005745725,1670,1670,1670,1670,0
20240903,153100,1005745725,1670,1670,1670,1670,0
20240903,153000,1005745725,1670,1670,1670,1670,4640
20240903,152900,997996925,1660,1660,1660,1660,0
20240903,152800,997996925,1660,1660,1660,1660,0
20240903,152700,997996925,1660,1660,1660,1660,0
20240903,152600,997996925,1660,1660,1660,1660,0
20240903,152500,997996925,1660,1660,1660,1660,0
20240903,152400,997996925,1660,1660,1660,1660,0
20240903,152300,997996925,1660,1660,1660,1660,0
20240903,152200,997996925,1660,1660,1660,1660,0
20240903,152100,997996925,1660,1660,1660,1660,0
20240903,152000,997996925,1660,1660,1660,1660,0
20240903,151900,997996925,1660,1661,1665,1660,3595
20240903,151800,992025644,1661,1661,1665,1661,4087
20240903,151700,985233379,1661,1664,1664,1661,2
20240903,151600,985230054,1661,1664,1664,1660,31
20240903,151500,985178540,1660,1665,1665,1660,35
20240903,151400,985120328,1660,1662,1665,1658,654
20240903,151300,984032944,1658,1662,1663,1656,54
20240903,151200,983943260,1656,1655,1663,1655,664
20240903,151100,982840295,1652,1652,1652,1652,0
20240903,151000,982840295,1652,1651,1661,1651,1353
20240903,150900,980593152,1651,1661,1661,1651,2040
20240903,150800,977224752,1651,1650,1661,1650,1111
20240903,150700,975388031,1650,1649,1660,1649,203
20240903,150600,975053271,1647,1647,1661,1646,20
20240903,150500,975020334,1662,1650,1662,1646,6074
20240903,150400,964998510,1646,1664,1664,1646,54500
20240903,150300,875267411,1664,1667,1668,1664,31
20240903,150200,875215793,1664,1664,1664,1664,950
20240903,150100,873634993,1665,1665,1665,1665,1089
20240903,150000,871821808,1665,1667,1670,1665,147
20240903,145900,871576423,1665,1665,1665,1665,0
20240903,145800,871576423,1665,1667,1670,1665,52
20240903,145700,871489730,1665,1667,1667,1665,7
20240903,145600,871478063,1665,1664,1666,1664,3626
20240903,145500,865444175,1664,1665,1665,1664,104
20240903,145400,865271017,1665,1665,1670,1664,163
20240903,145300,864999208,1664,1668,1668,1664,116
20240903,145200,864806046,1665,1664,1668,1664,1583
20240903,145100,862171809,1651,1651,1651,1651,0
20240903,145000,862171809,1651,1656,1665,1650,1002
20240903,144900,860516115,1653,1655,1655,1653,820
20240903,144800,859160015,1654,1666,1666,1654,9904
20240903,144700,842747165,1666,1666,1669,1666,531
20240903,144600,841862116,1668,1666,1669,1666,111
20240903,144500,841677167,1666,1668,1669,1665,254
20240903,144400,841253912,1665,1673,1673,1665,348
20240903,144300,840672644,1670,1672,1672,1670,665
20240903,144200,839562034,1672,1670,1673,1670,63
20240903,144100,839456694,1674,1671,1675,1670,1719
20240903,144000,836578045,1670,1667,1670,1665,397
20240903,143900,835916290,1665,1665,1665,1665,1038
20240903,143800,834188020,1665,1667,1675,1663,5027
20240903,143700,825772094,1663,1667,1668,1663,98
20240903,143600,825608674,1667,1661,1667,1661,1732
20240903,143500,822729161,1661,1654,1661,1654,2103
20240903,143400,819238579,1661,1655,1661,1653,34
20240903,143300,819182256,1668,1658,1668,1652,6762
20240903,143200,807974875,1658,1658,1666,1657,8590
20240903,143100,793719244,1649,1646,1657,1646,3866
20240903,143000,787335797,1646,1643,1656,1643,1215
20240903,142900,785326955,1642,1651,1653,1640,1690
20240903,142800,782540408,1638,1632,1663,1632,24807
20240903,142700,741834480,1632,1659,1666,1631,68400
20240903,142600,629261985,1660,1662,1662,1660,1457
20240903,142500,626843170,1660,1660,1660,1660,200
20240903,142400,626511170,1660,1660,1660,1660,0
20240903,142300,626511170,1660,1665,1670,1658,30222
20240903,142200,576331188,1674,1674,1674,1665,402
20240903,142100,575658258,1674,1674,1674,1674,1
20240903,142000,575656584,1664,1664,1664,1664,1
20240903,141900,575654920,1674,1663,1674,1663,1174
20240903,141800,573702512,1674,1674,1675,1662,20025
20240903,141700,540370998,1674,1674,1674,1674,0
20240903,141600,540370998,1674,1674,1674,1674,0
20240903,141500,540370998,1674,1674,1674,1674,436
20240903,141400,539641134,1675,1675,1675,1675,1
20240903,141300,539639459,1674,1674,1674,1674,0
20240903,141200,539639459,1674,1674,1674,1674,0
20240903,141100,539639459,1674,1674,1674,1674,0
20240903,141000,539639459,1674,1674,1674,1674,122
20240903,140900,539435231,1674,1674,1674,1674,0
20240903,140800,539435231,1674,1674,1674,1674,0
20240903,140700,539435231,1674,1674,1674,1674,0
20240903,140600,539435231,1674,1674,1674,1674,0
20240903,140500,539435231,1674,1674,1674,1674,0
20240903,140400,539435231,1674,1674,1674,1674,76
20240903,140300,539308007,1673,1673,1673,1673,10
20240903,140200,539291277,1672,1672,1672,1672,854
20240903,140100,537863389,1672,1672,1672,1672,0
20240903,140000,537863389,1672,1672,1672,1672,1001
20240903,135900,536189717,1665,1665,1665,1665,0
20240903,135800,536189717,1665,1665,1665,1665,243
20240903,135700,535785122,1672,1672,1672,1672,0
20240903,135600,535785122,1672,1672,1672,1672,1
20240903,135500,535783450,1665,1665,1665,1665,0
20240903,135400,535783450,1665,1672,1672,1665,7001
20240903,135300,524125749,1666,1667,1667,1666,200
20240903,135200,523792389,1672,1672,1672,1672,0
20240903,135100,523792389,1672,1672,1672,1672,0
20240903,135000,523792389,1672,1672,1672,1672,1
20240903,134900,523790717,1666,1671,1671,1666,16000
20240903,134800,497122104,1672,1672,1672,1672,0
20240903,134700,497122104,1672,1672,1672,1672,100
20240903,134600,496954904,1672,1672,1672,1672,178
20240903,134500,496657288,1672,1675,1675,1672,561
20240903,134400,495719243,1674,1674,1674,1674,92
20240903,134300,495565235,1676,1675,1676,1675,26
20240903,134200,495521684,1675,1676,1676,1675,50
20240903,134100,495437912,1676,1676,1676,1676,18
20240903,134000,495407744,1680,1680,1680,1680,0
20240903,133900,495407744,1680,1680,1680,1680,0
20240903,133800,495407744,1680,1680,1680,1680,0
20240903,133700,495407744,1680,1680,1680,1680,0
20240903,133600,495407744,1680,1680,1680,1680,0
20240903,133500,495407744,1680,1680,1680,1680,1
20240903,133400,495406064,1680,1680,1680,1680,0
20240903,133300,495406064,1680,1680,1680,1680,500
20240903,133200,494566064,1684,1684,1684,1684,0
20240903,133100,494566064,1684,1684,1684,1684,0
20240903,133000,494566064,1684,1684,1684,1684,0
20240903,132900,494566064,1684,1684,1684,1684,8
20240903,132800,494552592,1685,1685,1685,1685,0
20240903,132700,494552592,1685,1683,1685,1683,13
20240903,132600,494530690,1669,1676,1676,1669,53
20240903,132500,494441875,1666,1667,1668,1666,2278
20240903,132400,490645548,1668,1668,1668,1666,1646
20240903,132300,487901150,1667,1668,1668,1667,399
20240903,132200,487235864,1668,1670,1670,1668,674
20240903,132100,486111406,1670,1670,1670,1669,3362
20240903,132000,480498209,1670,1677,1677,1670,18392
20240903,131900,449732203,1677,1677,1677,1677,0
20240903,131800,449732203,1677,1677,1677,1677,1000
20240903,131700,448055203,1681,1681,1681,1681,0
20240903,131600,448055203,1681,1681,1681,1681,1
20240903,131500,448053522,1677,1678,1678,1677,4300
20240903,131400,440842099,1678,1678,1678,1678,518
20240903,131300,439972895,1682,1682,1682,1682,0
20240903,131200,439972895,1682,1678,1682,1678,58
20240903,131100,439875563,1683,1678,1683,1678,1908
20240903,131000,436673929,1683,1679,1683,1678,1054
20240903,130900,434904189,1679,1684,1684,1679,1601
20240903,130800,432216105,1679,1679,1679,1679,0
20240903,130700,432216105,1679,1680,1685,1679,2429
20240903,130600,428128553,1685,1685,1685,1685,0
20240903,130500,428128553,1685,1685,1685,1685,0
20240903,130400,428128553,1685,1680,1685,1680,231
20240903,130300,427739583,1680,1680,1680,1680,0
20240903,130200,427739583,1680,1680,1680,1680,0
20240903,130100,427739583,1680,1681,1681,1680,550
20240903,130000,426815492,1687,1687,1687,1687,0
20240903,125900,426815492,1687,1687,1687,1687,0
20240903,125800,426815492,1687,1687,1687,1687,1
20240903,125700,426813805,1687,1687,1687,1687,0
20240903,125600,426813805,1687,1687,1687,1687,0
20240903,125500,426813805,1687,1687,1687,1687,0
20240903,125400,426813805,1687,1687,1687,1687,0
20240903,125300,426813805,1687,1687,1687,1687,301
20240903,125200,426306018,1687,1687,1687,1687,0
20240903,125100,426306018,1687,1687,1687,1687,0
20240903,125000,426306018,1687,1687,1687,1687,1
20240903,124900,426304331,1680,1682,1682,1680,1500
20240903,124800,423783250,1687,1687,1687,1687,0
20240903,124700,423783250,1687,1687,1687,1687,0
20240903,124600,423783250,1687,1687,1687,1687,0
20240903,124500,423783250,1687,1687,1687,1687,0
20240903,124400,423783250,1687,1687,1687,1687,1
20240903,124300,423781563,1681,1681,1681,1681,500
20240903,124200,422941063,1681,1681,1681,1681,300
20240903,124100,422436763,1688,1688,1688,1688,0
20240903,124000,422436763,1688,1688,1688,1688,0
20240903,123900,422436763,1688,1688,1688,1688,0
20240903,123800,422436763,1688,1688,1688,1688,0
20240903,123700,422436763,1688,1688,1688,1688,0
20240903,123600,422436763,1688,1688,1688,1688,1
20240903,123500,422435075,1681,1681,1681,1681,2
20240903,123400,422431713,1683,1683,1683,1683,59
20240903,123300,422332416,1684,1684,1684,1684,11
20240903,123200,422313892,1685,1685,1685,1685,100
20240903,123100,422145392,1685,1685,1685,1685,1
20240903,123000,422143707,1681,1681,1681,1681,0
20240903,122900,422143707,1681,1681,1681,1681,0
20240903,122800,422143707,1681,1681,1681,1681,0
20240903,122700,422143707,1681,1681,1681,1681,0
20240903,122600,422143707,1681,1681,1681,1681,24
20240903,122500,422103363,1681,1681,1681,1681,3500
20240903,122400,416219863,1687,1687,1687,1687,102
20240903,122300,416047789,1687,1687,1687,1687,0
20240903,122200,416047789,1687,1681,1687,1681,74
20240903,122100,415923389,1688,1688,1688,1688,1
20240903,122000,415921701,1688,1688,1688,1688,0
20240903,121900,415921701,1688,1688,1688,1688,20
20240903,121800,415887941,1681,1680,1681,1680,2448
20240903,121700,411773301,1681,1681,1681,1681,47
20240903,121600,411694294,1681,1681,1681,1681,18
20240903,121500,411664036,1685,1685,1685,1685,0
20240903,121400,411664036,1685,1685,1685,1685,79
20240903,121300,411530921,1685,1682,1685,1681,5723
20240903,121200,401889587,1682,1682,1682,1682,0
20240903,121100,401889587,1682,1682,1682,1682,0
20240903,121000,401889587,1682,1682,1682,1682,0
20240903,120900,401889587,1682,1682,1682,1681,748
20240903,120800,400631464,1682,1682,1682,1682,0
20240903,120700,400631464,1682,1682,1682,1682,0
20240903,120600,400631464,1682,1682,1682,1682,0
20240903,120500,400631464,1682,1682,1682,1682,1000
20240903,120400,398949464,1682,1682,1682,1682,0
20240903,120300,398949464,1682,1682,1682,1682,0
20240903,120200,398949464,1682,1682,1682,1682,1
20240903,120100,398947782,1681,1681,1681,1681,0
20240903,120000,398947782,1681,1681,1681,1681,0
20240903,115900,398947782,1681,1681,1681,1681,90
20240903,115800,398796492,1681,1688,1688,1681,29
20240903,115700,398747716,1683,1683,1683,1683,0
20240903,115600,398747716,1683,1683,1683,1683,0
20240903,115500,398747716,1683,1688,1688,1683,46
20240903,115400,398670158,1688,1688,1688,1688,0
20240903,115300,398670158,1688,1688,1688,1688,0
20240903,115200,398670158,1688,1688,1688,1688,0
20240903,115100,398670158,1688,1688,1688,1688,0
20240903,115000,398670158,1688,1689,1689,1688,351
20240903,114900,398077424,1689,1690,1690,1689,300
20240903,114800,397570462,1692,1692,1692,1692,0
20240903,114700,397570462,1692,1692,1692,1692,0
20240903,114600,397570462,1692,1692,1692,1692,0
20240903,114500,397570462,1692,1692,1692,1692,0
20240903,114400,397570462,1692,1692,1692,1692,1
20240903,114300,397568770,1691,1691,1691,1691,243
20240903,114200,397157857,1692,1692,1692,1692,116
20240903,114100,396961585,1692,1692,1692,1692,0
20240903,114000,396961585,1692,1692,1692,1692,0
20240903,113900,396961585,1692,1692,1692,1692,0
20240903,113800,396961585,1692,1693,1693,1692,400
20240903,113700,396284485,1695,1695,1695,1695,34
20240903,113600,396226855,1695,1697,1697,1695,265
20240903,113500,395777480,1697,1693,1698,1693,2231
20240903,113400,391995635,1692,1686,1692,1686,3475
20240903,113300,386125960,1686,1685,1686,1680,10001
20240903,113200,369323784,1686,1686,1686,1686,13
20240903,113100,369301866,1686,1686,1686,1686,0
20240903,113000,369301866,1686,1685,1686,1685,4227
20240903,112900,362179370,1685,1685,1685,1685,0
20240903,112800,362179370,1685,1685,1685,1685,0
20240903,112700,362179370,1685,1685,1685,1685,0
20240903,112600,362179370,1685,1685,1685,1685,0
20240903,112500,362179370,1685,1685,1685,1685,0
20240903,112400,362179370,1685,1685,1685,1685,0
20240903,112300,362179370,1685,1685,1685,1685,0
20240903,112200,362179370,1685,1685,1685,1685,0
20240903,112100,362179370,1685,1685,1685,1685,0
20240903,112000,362179370,1685,1685,1685,1685,0
20240903,111900,362179370,1685,1685,1685,1685,1
20240903,111800,362177685,1678,1679,1679,1678,55
20240903,111700,362085391,1685,1685,1685,1685,0
20240903,111600,362085391,1685,1685,1685,1685,0
20240903,111500,362085391,1685,1685,1685,1685,443
20240903,111400,361338936,1685,1685,1685,1685,0
20240903,111300,361338936,1685,1683,1685,1678,316
20240903,111200,360807380,1683,1685,1685,1683,383
20240903,111100,360162417,1684,1684,1684,1684,246
20240903,111000,359748153,1684,1684,1684,1684,0
20240903,110900,359748153,1684,1684,1684,1684,7
20240903,110800,359736365,1685,1685,1685,1685,2
20240903,110700,359732995,1682,1682,1682,1682,1
20240903,110600,359731313,1685,1684,1685,1684,7
20240903,110500,359719519,1685,1685,1685,1685,0
20240903,110400,359719519,1685,1685,1685,1685,1
20240903,110300,359717834,1685,1685,1685,1685,593
20240903,110200,358718629,1685,1685,1685,1685,1
20240903,110100,358716944,1679,1685,1685,1679,200
20240903,110000,358380544,1685,1685,1685,1685,0
20240903,105900,358380544,1685,1685,1685,1685,0
20240903,105800,358380544,1685,1685,1685,1685,2
20240903,105700,358377174,1677,1678,1678,1677,800
20240903,105600,357035572,1677,1677,1677,1677,0
20240903,105500,357035572,1677,1678,1678,1677,500
20240903,105400,356197047,1687,1687,1687,1687,0
20240903,105300,356197047,1687,1676,1687,1676,201
20240903,105200,355860160,1676,1676,1676,1676,0
20240903,105100,355860160,1676,1676,1676,1676,0
20240903,105000,355860160,1676,1677,1677,1676,396
20240903,104900,355196440,1676,1681,1681,1675,3000
20240903,104800,350166732,1682,1687,1687,1682,5502
20240903,104700,340887361,1687,1687,1687,1687,28
20240903,104600,340840125,1688,1688,1688,1688,0
20240903,104500,340840125,1688,1688,1688,1688,0
20240903,104400,340840125,1688,1688,1688,1688,0
20240903,104300,340840125,1688,1688,1688,1688,5
20240903,104200,340831685,1691,1691,1691,1691,0
20240903,104100,340831685,1691,1691,1691,1691,0
20240903,104000,340831685,1691,1691,1691,1691,0
20240903,103900,340831685,1691,1691,1691,1691,0
20240903,103800,340831685,1691,1691,1691,1691,1
20240903,103700,340829994,1682,1682,1682,1682,100
20240903,103600,340661794,1681,1681,1681,1681,0
20240903,103500,340661794,1681,1681,1681,1681,0
20240903,103400,340661794,1681,1681,1681,1681,0
20240903,103300,340661794,1681,1682,1682,1681,18
20240903,103200,340631526,1694,1694,1694,1694,69
20240903,103100,340514640,1695,1694,1695,1694,300
20240903,103000,340006342,1695,1695,1695,1695,0
20240903,102900,340006342,1695,1695,1695,1695,0
20240903,102800,340006342,1695,1689,1695,1689,709
20240903,102700,338807775,1689,1687,1690,1687,204
20240903,102600,338463307,1678,1678,1678,1678,0
20240903,102500,338463307,1678,1678,1678,1678,18
20240903,102400,338433103,1690,1678,1690,1678,74
20240903,102300,338308895,1678,1679,1679,1678,2358
20240903,102200,334351611,1679,1679,1679,1679,0
20240903,102100,334351611,1679,1695,1697,1679,4
20240903,102000,334344860,1679,1695,1697,1678,56
20240903,101900,334249995,1678,1694,1697,1678,24
20240903,101800,334209361,1678,1681,1697,1676,105
20240903,101700,334031873,1681,1683,1700,1677,3117
20240903,101600,328771147,1672,1677,1677,1672,24124
20240903,101500,288373860,1677,1682,1682,1677,6000
20240903,101400,278305726,1679,1684,1684,1679,10178
20240903,101300,261207214,1681,1681,1681,1681,1
20240903,101200,261205533,1680,1683,1683,1680,24
20240903,101100,261165201,1681,1684,1685,1681,3461
20240903,101000,255346644,1681,1684,1684,1681,265
20240903,100900,254900907,1684,1684,1684,1684,0
20240903,100800,254900907,1684,1684,1684,1684,100
20240903,100700,254732507,1684,1684,1684,1684,1
20240903,100600,254730823,1684,1683,1684,1683,2
20240903,100500,254727456,1682,1683,1683,1682,4
20240903,100400,254720726,1680,1685,1685,1680,1202
20240903,100300,252701356,1686,1686,1686,1680,20468
20240903,100200,218298149,1685,1685,1685,1685,0
20240903,100100,218298149,1685,1699,1699,1685,7907
20240903,100000,204968865,1688,1688,1688,1685,6042
20240903,095900,194772685,1700,1698,1700,1687,1528
20240903,095800,192181909,1698,1698,1698,1698,3
20240903,095700,192176815,1687,1692,1692,1687,10383
20240903,095600,174609579,1692,1688,1692,1688,172
20240903,095500,174318969,1687,1687,1687,1687,0
20240903,095400,174318969,1687,1687,1688,1687,3041
20240903,095300,169186979,1687,1688,1688,1687,25
20240903,095200,169144782,1689,1693,1693,1689,4023
20240903,095100,162339185,1698,1698,1698,1698,1
20240903,095000,162337487,1692,1695,1695,1692,727
20240903,094900,161106682,1695,1696,1696,1695,985
20240903,094800,159436622,1697,1698,1699,1697,3549
20240903,094700,153413952,1699,1700,1700,1698,1219
20240903,094600,151344003,1700,1698,1700,1698,580
20240903,094500,150359003,1700,1700,1700,1700,88
20240903,094400,150209403,1700,1700,1700,1700,11
20240903,094300,150190703,1699,1699,1699,1699,130
20240903,094200,149969833,1704,1704,1704,1704,1
20240903,094100,149968129,1699,1701,1701,1699,2512
20240903,094000,145697721,1699,1704,1704,1699,303
20240903,093900,145182818,1704,1704,1704,1704,10
20240903,093800,145165778,1699,1700,1704,1699,1004
20240903,093700,143459110,1700,1703,1705,1700,2001
20240903,093600,140057000,1705,1704,1705,1704,61
20240903,093500,139953021,1705,1705,1705,1705,0
20240903,093400,139953021,1705,1705,1705,1705,279
20240903,093300,139477326,1705,1705,1705,1704,6
20240903,093200,139467097,1707,1707,1707,1707,26
20240903,093100,139422715,1708,1708,1708,1708,0
20240903,093000,139422715,1708,1708,1708,1708,1
20240903,092900,139421007,1699,1701,1701,1699,1500
20240903,092800,136872293,1700,1711,1711,1700,4000
20240903,092700,130056688,1712,1712,1712,1712,0
20240903,092600,130056688,1712,1714,1720,1712,1520
20240903,092500,127452278,1722,1722,1723,1722,450
20240903,092400,126677236,1713,1713,1724,1713,214
20240903,092300,126308585,1713,1720,1725,1709,3090
20240903,092200,121010519,1722,1720,1725,1720,5467
20240903,092100,111599879,1720,1715,1720,1715,2241
20240903,092000,107749022,1714,1714,1714,1714,860
20240903,091900,106274982,1715,1716,1716,1714,350
20240903,091800,105674435,1716,1716,1716,1716,0
20240903,091700,105674435,1716,1714,1716,1714,1100
20240903,091600,103788152,1699,1714,1715,1697,681
20240903,091500,102621000,1714,1698,1714,1698,624
20240903,091400,101551608,1716,1685,1716,1685,11506
20240903,091300,81981217,1697,1686,1697,1686,173
20240903,091200,81688519,1692,1691,1692,1691,2040
20240903,091100,78237190,1685,1685,1685,1685,7602
20240903,091000,65427820,1682,1686,1687,1682,4071
20240903,090900,58561877,1692,1693,1693,1684,11382
20240903,090800,39357171,1693,1699,1699,1693,3547
20240903,090700,33348157,1700,1701,1701,1700,2800
20240903,090600,28588156,1701,1704,1716,1701,1052
20240903,090500,26796436,1707,1707,1707,1707,2500
20240903,090400,22528936,1707,1710,1710,1707,2147
20240903,090300,18858730,1710,1719,1720,1710,3348
20240903,090200,13124456,1722,1716,1724,1710,312
20240903,090100,12587264,1709,1734,1745,1709,3187
20240903,090000,7082563,1734,1700,1734,1700,4128