stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,184600,855361124,1659,1659,1659,1659,6604
20240904,184500,855361124,1659,1659,1659,1659,0
20240904,184400,855361124,1659,1659,1659,1659,0
20240904,184300,855361124,1659,1659,1659,1659,0
20240904,184200,855361124,1659,1659,1659,1659,0
20240904,184100,855361124,1659,1659,1659,1659,0
20240904,184000,855361124,1659,1659,1659,1659,0
20240904,183900,855361124,1659,1659,1659,1659,0
20240904,183800,855361124,1659,1659,1659,1659,0
20240904,183700,855361124,1659,1659,1659,1659,0
20240904,183600,855361124,1659,1659,1659,1659,0
20240904,183500,855361124,1659,1659,1659,1659,0
20240904,183400,855361124,1659,1659,1659,1659,0
20240904,183300,855361124,1659,1659,1659,1659,0
20240904,183200,855361124,1659,1659,1659,1659,0
20240904,183100,855361124,1659,1659,1659,1659,0
20240904,183000,855361124,1659,1659,1659,1659,0
20240904,182900,855361124,1659,1659,1659,1659,0
20240904,182800,855361124,1659,1659,1659,1659,0
20240904,182700,855361124,1659,1659,1659,1659,0
20240904,182600,855361124,1659,1659,1659,1659,0
20240904,182500,855361124,1659,1659,1659,1659,0
20240904,182400,855361124,1659,1659,1659,1659,0
20240904,182300,855361124,1659,1659,1659,1659,0
20240904,182200,855361124,1659,1659,1659,1659,0
20240904,182100,855361124,1659,1659,1659,1659,0
20240904,182000,855361124,1659,1659,1659,1659,0
20240904,181900,855361124,1659,1659,1659,1659,0
20240904,181800,855361124,1659,1659,1659,1659,0
20240904,181700,855361124,1659,1659,1659,1659,0
20240904,181600,855361124,1659,1659,1659,1659,6604
20240904,181500,855361124,1659,1659,1659,1659,0
20240904,181400,855361124,1659,1659,1659,1659,0
20240904,181300,855361124,1659,1659,1659,1659,0
20240904,181200,855361124,1659,1659,1659,1659,0
20240904,181100,855361124,1659,1659,1659,1659,0
20240904,181000,855361124,1659,1659,1659,1659,0
20240904,180900,855361124,1659,1659,1659,1659,0
20240904,180800,855361124,1659,1659,1659,1659,0
20240904,180700,855361124,1659,1659,1659,1659,0
20240904,180600,855361124,1659,1659,1659,1659,0
20240904,180500,855361124,1659,1659,1659,1659,0
20240904,180400,855361124,1659,1659,1659,1659,0
20240904,180300,855361124,1659,1659,1659,1659,0
20240904,180200,855361124,1659,1659,1659,1659,0
20240904,180100,855361124,1659,1659,1659,1659,0
20240904,180000,855361124,1659,1659,1659,1659,0
20240904,175900,855361124,1659,1659,1659,1659,0
20240904,175800,855361124,1659,1659,1659,1659,0
20240904,175700,855361124,1659,1659,1659,1659,0
20240904,175600,855361124,1659,1659,1659,1659,0
20240904,175500,855361124,1659,1659,1659,1659,0
20240904,175400,855361124,1659,1659,1659,1659,0
20240904,175300,855361124,1659,1659,1659,1659,0
20240904,175200,855361124,1659,1659,1659,1659,0
20240904,175100,855361124,1659,1659,1659,1659,0
20240904,175000,855361124,1659,1659,1659,1659,0
20240904,174900,855361124,1659,1659,1659,1659,0
20240904,174800,855361124,1659,1659,1659,1659,0
20240904,174700,855361124,1659,1659,1659,1659,0
20240904,174600,855361124,1659,1659,1659,1659,6604
20240904,174500,855361124,1659,1659,1659,1659,0
20240904,174400,855361124,1659,1659,1659,1659,0
20240904,174300,855361124,1659,1659,1659,1659,0
20240904,174200,855361124,1659,1659,1659,1659,0
20240904,174100,855361124,1659,1659,1659,1659,0
20240904,174000,855361124,1659,1659,1659,1659,0
20240904,173900,855361124,1659,1659,1659,1659,0
20240904,173800,855361124,1659,1659,1659,1659,0
20240904,173700,855361124,1659,1659,1659,1659,0
20240904,173600,855361124,1659,1659,1659,1659,0
20240904,173500,855361124,1659,1659,1659,1659,0
20240904,173400,855361124,1659,1659,1659,1659,0
20240904,173300,855361124,1659,1659,1659,1659,0
20240904,173200,855361124,1659,1659,1659,1659,0
20240904,173100,855361124,1659,1659,1659,1659,0
20240904,173000,855361124,1659,1659,1659,1659,0
20240904,172900,855361124,1659,1659,1659,1659,0
20240904,172800,855361124,1659,1659,1659,1659,0
20240904,172700,855361124,1659,1659,1659,1659,0
20240904,172600,855361124,1659,1659,1659,1659,0
20240904,172500,855361124,1659,1659,1659,1659,0
20240904,172400,855361124,1659,1659,1659,1659,0
20240904,172300,855361124,1659,1659,1659,1659,0
20240904,172200,855361124,1659,1659,1659,1659,0
20240904,172100,855361124,1659,1659,1659,1659,0
20240904,172000,855361124,1659,1659,1659,1659,0
20240904,171900,855361124,1659,1659,1659,1659,0
20240904,171800,855361124,1659,1659,1659,1659,0
20240904,171700,855361124,1659,1659,1659,1659,0
20240904,171600,855361124,1659,1659,1659,1659,6604
20240904,171500,855361124,1659,1659,1659,1659,0
20240904,171400,855361124,1659,1659,1659,1659,0
20240904,171300,855361124,1659,1659,1659,1659,0
20240904,171200,855361124,1659,1659,1659,1659,0
20240904,171100,855361124,1659,1659,1659,1659,0
20240904,171000,855361124,1659,1659,1659,1659,0
20240904,170900,855361124,1659,1659,1659,1659,0
20240904,170800,855361124,1659,1659,1659,1659,0
20240904,170700,855361124,1659,1659,1659,1659,0
20240904,170600,855361124,1659,1659,1659,1659,0
20240904,170500,855361124,1659,1659,1659,1659,0
20240904,170400,855361124,1659,1659,1659,1659,0
20240904,170300,855361124,1659,1659,1659,1659,0
20240904,170200,855361124,1659,1659,1659,1659,0
20240904,170100,855361124,1659,1659,1659,1659,0
20240904,170000,855361124,1659,1659,1659,1659,0
20240904,165900,855361124,1659,1659,1659,1659,0
20240904,165800,855361124,1659,1659,1659,1659,0
20240904,165700,855361124,1659,1659,1659,1659,0
20240904,165600,855361124,1659,1659,1659,1659,0
20240904,165500,855361124,1659,1659,1659,1659,0
20240904,165400,855361124,1659,1659,1659,1659,0
20240904,165300,855361124,1659,1659,1659,1659,0
20240904,165200,855361124,1659,1659,1659,1659,0
20240904,165100,855361124,1659,1659,1659,1659,0
20240904,165000,855361124,1659,1659,1659,1659,0
20240904,164900,855361124,1659,1659,1659,1659,0
20240904,164800,855361124,1659,1659,1659,1659,0
20240904,164700,855361124,1659,1659,1659,1659,0
20240904,164600,855361124,1659,1659,1659,1659,6604
20240904,164500,855361124,1659,1659,1659,1659,0
20240904,164400,855361124,1659,1659,1659,1659,0
20240904,164300,855361124,1659,1659,1659,1659,0
20240904,164200,855361124,1659,1659,1659,1659,0
20240904,164100,855361124,1659,1659,1659,1659,0
20240904,164000,855361124,1659,1659,1659,1659,0
20240904,163900,855361124,1659,1659,1659,1659,0
20240904,163800,855361124,1659,1659,1659,1659,0
20240904,163700,855361124,1659,1659,1659,1659,0
20240904,163600,855361124,1659,1659,1659,1659,0
20240904,163500,855361124,1659,1659,1659,1659,0
20240904,163400,855361124,1659,1659,1659,1659,0
20240904,163300,855361124,1659,1659,1659,1659,0
20240904,163200,855361124,1659,1659,1659,1659,0
20240904,163100,855361124,1659,1659,1659,1659,0
20240904,163000,855361124,1659,1659,1659,1659,0
20240904,162900,855361124,1659,1659,1659,1659,0
20240904,162800,855361124,1659,1659,1659,1659,0
20240904,162700,855361124,1659,1659,1659,1659,0
20240904,162600,855361124,1659,1659,1659,1659,0
20240904,162500,855361124,1659,1659,1659,1659,0
20240904,162400,855361124,1659,1659,1659,1659,0
20240904,162300,855361124,1659,1659,1659,1659,0
20240904,162200,855361124,1659,1659,1659,1659,0
20240904,162100,855361124,1659,1659,1659,1659,0
20240904,162000,855361124,1659,1659,1659,1659,0
20240904,161900,855361124,1659,1659,1659,1659,0
20240904,161800,855361124,1659,1659,1659,1659,0
20240904,161700,855361124,1659,1659,1659,1659,0
20240904,161600,855361124,1659,1659,1659,1659,6604
20240904,161500,855361124,1659,1659,1659,1659,0
20240904,161400,855361124,1659,1659,1659,1659,0
20240904,161300,855361124,1659,1659,1659,1659,0
20240904,161200,855361124,1659,1659,1659,1659,0
20240904,161100,855361124,1659,1659,1659,1659,0
20240904,161000,855361124,1659,1659,1659,1659,0
20240904,160900,855361124,1659,1659,1659,1659,0
20240904,160800,855361124,1659,1659,1659,1659,0
20240904,160700,855361124,1659,1659,1659,1659,0
20240904,160600,855361124,1659,1659,1659,1659,0
20240904,160500,855361124,1659,1659,1659,1659,0
20240904,160400,855361124,1659,1659,1659,1659,0
20240904,160300,855361124,1659,1659,1659,1659,0
20240904,160200,855361124,1659,1659,1659,1659,0
20240904,160100,855361124,1659,1659,1659,1659,0
20240904,160000,855361124,1659,1659,1659,1659,0
20240904,155900,855361124,1659,1659,1659,1659,0
20240904,155800,855361124,1659,1659,1659,1659,0
20240904,155700,855361124,1659,1659,1659,1659,0
20240904,155600,855361124,1659,1659,1659,1659,0
20240904,155500,855361124,1659,1659,1659,1659,0
20240904,155400,855361124,1659,1659,1659,1659,0
20240904,155300,855361124,1659,1659,1659,1659,0
20240904,155200,855361124,1659,1659,1659,1659,0
20240904,155100,855361124,1659,1659,1659,1659,0
20240904,155000,855361124,1659,1659,1659,1659,0
20240904,154900,855361124,1659,1659,1659,1659,0
20240904,154800,855361124,1659,1659,1659,1659,0
20240904,154700,855361124,1659,1659,1659,1659,0
20240904,154600,855361124,1659,1659,1659,1659,6604
20240904,154500,855361124,1659,1659,1659,1659,0
20240904,154400,855361124,1659,1659,1659,1659,0
20240904,154300,855361124,1659,1659,1659,1659,0
20240904,154200,855361124,1659,1659,1659,1659,0
20240904,154100,855361124,1659,1659,1659,1659,0
20240904,154000,855361124,1659,1659,1659,1659,0
20240904,153900,855361124,1659,1659,1659,1659,0
20240904,153800,855361124,1659,1659,1659,1659,0
20240904,153700,855361124,1659,1659,1659,1659,0
20240904,153600,855361124,1659,1659,1659,1659,0
20240904,153500,855361124,1659,1659,1659,1659,0
20240904,153400,855361124,1659,1659,1659,1659,0
20240904,153300,855361124,1659,1659,1659,1659,0
20240904,153200,855361124,1659,1659,1659,1659,0
20240904,153100,855361124,1659,1659,1659,1659,0
20240904,153000,855361124,1659,1659,1659,1659,6604
20240904,152900,844405088,1661,1661,1661,1661,0
20240904,152800,844405088,1661,1661,1661,1661,0
20240904,152700,844405088,1661,1661,1661,1661,0
20240904,152600,844405088,1661,1661,1661,1661,0
20240904,152500,844405088,1661,1661,1661,1661,0
20240904,152400,844405088,1661,1661,1661,1661,0
20240904,152300,844405088,1661,1661,1661,1661,0
20240904,152200,844405088,1661,1661,1661,1661,0
20240904,152100,844405088,1661,1661,1661,1661,0
20240904,152000,844405088,1661,1661,1661,1661,0
20240904,151900,844405088,1661,1663,1663,1661,69
20240904,151800,844290395,1660,1662,1662,1660,211
20240904,151700,843939844,1664,1662,1664,1662,52
20240904,151600,843853414,1664,1664,1664,1664,503
20240904,151500,843016422,1664,1660,1664,1659,2705
20240904,151400,838528307,1659,1660,1664,1659,1471
20240904,151300,836086683,1660,1664,1664,1660,1006
20240904,151200,834416111,1665,1665,1665,1665,0
20240904,151100,834416111,1665,1665,1665,1665,305
20240904,151000,833908286,1667,1667,1667,1667,1
20240904,150900,833906619,1668,1667,1668,1667,643
20240904,150800,832834679,1668,1667,1668,1667,1178
20240904,150700,830870804,1667,1667,1667,1667,59
20240904,150600,830772451,1667,1667,1667,1660,1135
20240904,150500,828881106,1668,1668,1668,1668,0
20240904,150400,828881106,1668,1664,1668,1664,160
20240904,150300,828614598,1664,1664,1664,1664,43
20240904,150200,828543046,1664,1664,1664,1664,1500
20240904,150100,826047046,1664,1664,1664,1659,1343
20240904,150000,823812364,1664,1660,1664,1660,250
20240904,145900,823396804,1659,1659,1659,1659,282
20240904,145800,822928966,1658,1658,1658,1658,73
20240904,145700,822807932,1658,1659,1659,1658,275
20240904,145600,822351763,1663,1663,1663,1663,1
20240904,145500,822350100,1659,1659,1659,1659,225
20240904,145400,821976825,1664,1664,1664,1664,0
20240904,145300,821976825,1664,1658,1664,1658,57
20240904,145200,821882313,1662,1662,1662,1662,741
20240904,145100,820650771,1662,1662,1662,1662,1000
20240904,145000,818988771,1662,1662,1662,1662,106
20240904,144900,818812599,1662,1662,1662,1662,0
20240904,144800,818812599,1662,1662,1662,1662,0
20240904,144700,818812599,1662,1662,1662,1662,2
20240904,144600,818809275,1662,1662,1662,1662,600
20240904,144500,817812075,1662,1662,1662,1662,0
20240904,144400,817812075,1662,1662,1662,1662,1
20240904,144300,817810413,1654,1654,1654,1654,200
20240904,144200,817479613,1653,1653,1653,1653,0
20240904,144100,817479613,1653,1653,1653,1653,44
20240904,144000,817406881,1662,1662,1662,1662,0
20240904,143900,817406881,1662,1662,1662,1662,0
20240904,143800,817406881,1662,1662,1662,1662,0
20240904,143700,817406881,1662,1662,1662,1662,1
20240904,143600,817405219,1655,1655,1655,1655,0
20240904,143500,817405219,1655,1655,1655,1655,0
20240904,143400,817405219,1655,1655,1655,1655,0
20240904,143300,817405219,1655,1655,1655,1655,571
20240904,143200,816460214,1655,1655,1655,1655,1
20240904,143100,816458559,1664,1664,1664,1664,10
20240904,143000,816441919,1664,1659,1664,1650,1284
20240904,142900,814321181,1660,1664,1665,1660,61
20240904,142800,814219896,1662,1660,1662,1660,60
20240904,142700,814120194,1660,1660,1660,1660,1
20240904,142600,814118534,1656,1656,1656,1656,25
20240904,142500,814077134,1656,1656,1656,1656,50
20240904,142400,813994334,1656,1656,1656,1656,105
20240904,142300,813820454,1656,1656,1656,1656,133
20240904,142200,813600206,1656,1656,1656,1656,609
20240904,142100,812591702,1656,1656,1656,1656,1000
20240904,142000,810935702,1656,1656,1656,1656,0
20240904,141900,810935702,1656,1656,1656,1656,0
20240904,141800,810935702,1656,1656,1656,1656,1
20240904,141700,810934046,1656,1656,1656,1656,0
20240904,141600,810934046,1656,1655,1656,1655,1230
20240904,141500,808898163,1647,1647,1647,1647,0
20240904,141400,808898163,1647,1647,1647,1647,0
20240904,141300,808898163,1647,1647,1647,1647,6
20240904,141200,808888281,1652,1652,1652,1652,0
20240904,141100,808888281,1652,1649,1652,1648,1001
20240904,141000,807238429,1649,1649,1649,1649,100
20240904,140900,807073529,1649,1649,1649,1649,200
20240904,140800,806743729,1649,1649,1649,1649,0
20240904,140700,806743729,1649,1649,1649,1649,801
20240904,140600,805422880,1652,1650,1652,1649,914
20240904,140500,803915590,1650,1650,1650,1650,0
20240904,140400,803915590,1650,1655,1655,1650,4888
20240904,140300,795846585,1655,1655,1655,1655,2
20240904,140200,795843275,1656,1656,1656,1654,105
20240904,140100,795669551,1656,1651,1656,1651,617
20240904,140000,794649799,1656,1656,1656,1656,313
20240904,135900,794131471,1656,1656,1656,1656,11
20240904,135800,794113255,1656,1650,1656,1650,52
20240904,135700,794027443,1649,1649,1649,1649,0
20240904,135600,794027443,1649,1650,1650,1649,300
20240904,135500,793532739,1649,1651,1651,1649,1600
20240904,135400,790893071,1657,1657,1657,1657,0
20240904,135300,790893071,1657,1656,1657,1656,2119
20240904,135200,787383176,1659,1659,1659,1659,0
20240904,135100,787383176,1659,1659,1659,1659,0
20240904,135000,787383176,1659,1659,1659,1659,0
20240904,134900,787383176,1659,1657,1659,1657,2492
20240904,134800,783252423,1650,1650,1650,1650,0
20240904,134700,783252423,1650,1650,1650,1650,0
20240904,134600,783252423,1650,1650,1650,1650,0
20240904,134500,783252423,1650,1650,1650,1650,1
20240904,134400,783250773,1650,1650,1657,1650,3115
20240904,134300,778111016,1653,1653,1653,1653,0
20240904,134200,778111016,1653,1655,1655,1653,553
20240904,134100,777196902,1656,1656,1656,1656,0
20240904,134000,777196902,1656,1656,1656,1656,0
20240904,133900,777196902,1656,1656,1656,1656,50
20240904,133800,777114102,1656,1656,1656,1656,0
20240904,133700,777114102,1656,1656,1656,1656,0
20240904,133600,777114102,1656,1657,1657,1656,3
20240904,133500,777109132,1658,1658,1658,1658,0
20240904,133400,777109132,1658,1658,1658,1658,0
20240904,133300,777109132,1658,1658,1658,1658,0
20240904,133200,777109132,1658,1658,1658,1658,0
20240904,133100,777109132,1658,1658,1658,1658,0
20240904,133000,777109132,1658,1658,1658,1655,502
20240904,132900,776277716,1655,1655,1655,1655,1781
20240904,132800,773330161,1655,1655,1655,1655,0
20240904,132700,773330161,1655,1653,1655,1647,810
20240904,132600,771990125,1653,1653,1653,1653,1
20240904,132500,771988472,1652,1652,1652,1652,900
20240904,132400,770501672,1652,1652,1652,1652,10
20240904,132300,770485152,1652,1652,1652,1652,251
20240904,132200,770070500,1645,1652,1652,1645,1999
20240904,132100,766782117,1653,1653,1653,1653,0
20240904,132000,766782117,1653,1654,1654,1653,512
20240904,131900,765935772,1654,1654,1654,1654,0
20240904,131800,765935772,1654,1654,1654,1654,1
20240904,131700,765934118,1654,1654,1654,1654,0
20240904,131600,765934118,1654,1648,1654,1644,134
20240904,131500,765713378,1656,1648,1656,1648,2202
20240904,131400,762084466,1648,1658,1658,1648,20
20240904,131300,762051488,1656,1656,1656,1656,2157
20240904,131200,758479496,1656,1656,1656,1656,1
20240904,131100,758477840,1657,1657,1657,1657,386
20240904,131000,757838238,1657,1657,1657,1657,49
20240904,130900,757757045,1658,1658,1658,1658,0
20240904,130800,757757045,1658,1658,1658,1658,0
20240904,130700,757757045,1658,1657,1658,1657,2
20240904,130600,757753730,1657,1657,1657,1654,103
20240904,130500,757583064,1656,1656,1656,1656,0
20240904,130400,757583064,1656,1656,1656,1655,604
20240904,130300,756582922,1643,1653,1657,1643,62
20240904,130200,756480817,1650,1649,1650,1649,8454
20240904,130100,742540071,1649,1649,1649,1649,9000
20240904,130000,727699071,1649,1649,1649,1649,2033
20240904,125900,724346654,1649,1649,1649,1649,6000
20240904,125800,714452654,1649,1647,1649,1647,4624
20240904,125700,706831409,1639,1639,1639,1639,0
20240904,125600,706831409,1639,1639,1639,1639,0
20240904,125500,706831409,1639,1639,1639,1639,0
20240904,125400,706831409,1639,1639,1639,1639,0
20240904,125300,706831409,1639,1639,1639,1639,0
20240904,125200,706831409,1639,1639,1639,1639,0
20240904,125100,706831409,1639,1639,1639,1639,0
20240904,125000,706831409,1639,1639,1639,1639,0
20240904,124900,706831409,1639,1639,1639,1639,0
20240904,124800,706831409,1639,1639,1639,1639,1700
20240904,124700,704045109,1638,1638,1638,1638,893
20240904,124600,702582375,1638,1638,1638,1638,0
20240904,124500,702582375,1638,1638,1638,1638,0
20240904,124400,702582375,1638,1638,1638,1638,12
20240904,124300,702562719,1647,1647,1647,1647,0
20240904,124200,702562719,1647,1647,1647,1647,0
20240904,124100,702562719,1647,1647,1647,1647,0
20240904,124000,702562719,1647,1647,1647,1647,0
20240904,123900,702562719,1647,1647,1647,1647,0
20240904,123800,702562719,1647,1647,1647,1647,0
20240904,123700,702562719,1647,1647,1647,1647,0
20240904,123600,702562719,1647,1647,1647,1647,0
20240904,123500,702562719,1647,1647,1647,1647,60
20240904,123400,702463899,1638,1639,1639,1638,1802
20240904,123300,699511432,1639,1639,1639,1639,0
20240904,123200,699511432,1639,1639,1639,1639,0
20240904,123100,699511432,1639,1639,1639,1639,1037
20240904,123000,697811789,1639,1639,1639,1639,0
20240904,122900,697811789,1639,1639,1639,1639,0
20240904,122800,697811789,1639,1639,1639,1639,8
20240904,122700,697798677,1639,1639,1639,1639,0
20240904,122600,697798677,1639,1639,1639,1639,0
20240904,122500,697798677,1639,1639,1639,1639,0
20240904,122400,697798677,1639,1639,1639,1639,0
20240904,122300,697798677,1639,1639,1639,1639,49
20240904,122200,697718366,1643,1643,1643,1643,0
20240904,122100,697718366,1643,1643,1643,1643,50
20240904,122000,697636216,1643,1643,1643,1643,1
20240904,121900,697634573,1639,1639,1639,1639,0
20240904,121800,697634573,1639,1639,1639,1639,0
20240904,121700,697634573,1639,1641,1641,1639,3330
20240904,121600,692176189,1643,1643,1643,1643,0
20240904,121500,692176189,1643,1643,1643,1643,0
20240904,121400,692176189,1643,1643,1643,1643,0
20240904,121300,692176189,1643,1643,1643,1643,0
20240904,121200,692176189,1643,1643,1643,1643,0
20240904,121100,692176189,1643,1643,1643,1643,10
20240904,121000,692159759,1640,1640,1640,1640,0
20240904,120900,692159759,1640,1643,1643,1640,51
20240904,120800,692075969,1645,1645,1645,1645,0
20240904,120700,692075969,1645,1645,1645,1645,0
20240904,120600,692075969,1645,1645,1645,1645,0
20240904,120500,692075969,1645,1644,1645,1644,2
20240904,120400,692072680,1640,1643,1643,1640,95
20240904,120300,691916877,1644,1644,1644,1640,52
20240904,120200,691831589,1640,1640,1640,1640,50
20240904,120100,691749589,1645,1645,1645,1645,1
20240904,120000,691747944,1645,1645,1645,1645,1
20240904,115900,691746299,1644,1644,1644,1644,100
20240904,115800,691581899,1646,1646,1646,1646,1
20240904,115700,691580253,1640,1640,1640,1640,1998
20240904,115600,688303533,1640,1640,1640,1640,18
20240904,115500,688274013,1649,1649,1649,1649,0
20240904,115400,688274013,1649,1646,1649,1639,20001
20240904,115300,655432060,1645,1645,1645,1645,0
20240904,115200,655432060,1645,1646,1646,1645,123
20240904,115100,655229605,1646,1646,1646,1646,0
20240904,115000,655229605,1646,1646,1646,1646,0
20240904,114900,655229605,1646,1646,1646,1646,0
20240904,114800,655229605,1646,1646,1646,1646,0
20240904,114700,655229605,1646,1646,1646,1646,0
20240904,114600,655229605,1646,1646,1646,1646,0
20240904,114500,655229605,1646,1646,1646,1646,980
20240904,114400,653616525,1650,1650,1650,1650,0
20240904,114300,653616525,1650,1650,1650,1650,0
20240904,114200,653616525,1650,1650,1650,1650,0
20240904,114100,653616525,1650,1650,1650,1650,0
20240904,114000,653616525,1650,1650,1650,1650,544
20240904,113900,652718925,1650,1650,1650,1650,0
20240904,113800,652718925,1650,1651,1651,1650,690
20240904,113700,651580420,1655,1655,1655,1655,0
20240904,113600,651580420,1655,1655,1655,1655,50
20240904,113500,651497670,1656,1656,1656,1656,0
20240904,113400,651497670,1656,1656,1656,1656,395
20240904,113300,650843550,1656,1656,1656,1656,421
20240904,113200,650146374,1655,1655,1655,1655,204
20240904,113100,649808754,1655,1654,1655,1654,264
20240904,113000,649372097,1654,1650,1654,1650,11
20240904,112900,649353943,1650,1653,1653,1650,600
20240904,112800,648363043,1654,1654,1654,1654,0
20240904,112700,648363043,1654,1653,1654,1653,196
20240904,112600,648038864,1654,1654,1654,1654,472
20240904,112500,647258176,1654,1650,1654,1650,22769
20240904,112400,609689309,1650,1650,1650,1650,2000
20240904,112300,606389309,1650,1650,1650,1650,0
20240904,112200,606389309,1650,1650,1650,1650,0
20240904,112100,606389309,1650,1650,1650,1650,200
20240904,112000,606059309,1650,1650,1650,1650,1
20240904,111900,606057659,1650,1650,1650,1650,0
20240904,111800,606057659,1650,1649,1650,1642,599
20240904,111700,605069827,1649,1649,1649,1649,0
20240904,111600,605069827,1649,1649,1649,1649,1
20240904,111500,605068178,1639,1648,1649,1639,29
20240904,111400,605020547,1638,1649,1650,1638,5472
20240904,111300,596029626,1650,1650,1650,1650,4
20240904,111200,596023026,1642,1646,1650,1642,240
20240904,111100,595627819,1646,1642,1646,1642,306
20240904,111000,595125363,1641,1646,1646,1639,1495
20240904,110900,592674063,1639,1639,1639,1639,18
20240904,110800,592644561,1646,1640,1646,1640,1204
20240904,110700,590665405,1640,1640,1640,1640,6
20240904,110600,590655565,1642,1642,1642,1642,0
20240904,110500,590655565,1642,1642,1642,1642,0
20240904,110400,590655565,1642,1642,1642,1642,0
20240904,110300,590655565,1642,1640,1642,1640,1711
20240904,110200,587846927,1640,1640,1640,1640,6
20240904,110100,587837087,1641,1636,1641,1635,2009
20240904,110000,584552356,1642,1641,1642,1641,1827
20240904,105900,581552600,1641,1641,1641,1641,20
20240904,105800,581519780,1642,1642,1642,1642,1
20240904,105700,581518138,1635,1635,1635,1635,0
20240904,105600,581518138,1635,1641,1641,1635,600
20240904,105500,580536214,1641,1641,1641,1641,48
20240904,105400,580457446,1642,1642,1642,1642,1
20240904,105300,580455804,1642,1642,1642,1642,0
20240904,105200,580455804,1642,1642,1642,1642,1
20240904,105100,580454162,1641,1641,1641,1641,0
20240904,105000,580454162,1641,1641,1641,1641,2020
20240904,104900,577139342,1641,1642,1642,1641,1919
20240904,104800,573990257,1642,1638,1642,1638,8
20240904,104700,573977129,1642,1642,1642,1642,16
20240904,104600,573950857,1642,1642,1642,1642,14
20240904,104500,573927869,1642,1642,1642,1642,6
20240904,104400,573918017,1642,1642,1642,1642,362
20240904,104300,573323613,1642,1642,1642,1642,0
20240904,104200,573323613,1642,1642,1642,1642,503
20240904,104100,572497687,1636,1636,1636,1636,0
20240904,104000,572497687,1636,1636,1636,1636,3034
20240904,103900,567534063,1645,1645,1645,1645,452
20240904,103800,566790523,1644,1644,1644,1644,327
20240904,103700,566252935,1643,1643,1643,1643,3789
20240904,103600,560027608,1641,1641,1641,1641,2714
20240904,103500,555573934,1641,1641,1641,1641,286
20240904,103400,555104608,1642,1642,1642,1642,0
20240904,103300,555104608,1642,1641,1642,1641,72
20240904,103200,554986455,1641,1641,1641,1633,23046
20240904,103100,517327969,1635,1634,1635,1633,2688
20240904,103000,512933289,1635,1635,1635,1635,1991
20240904,102900,509678004,1635,1640,1640,1635,2
20240904,102800,509674729,1640,1640,1640,1640,0
20240904,102700,509674729,1640,1640,1640,1640,0
20240904,102600,509674729,1640,1640,1640,1640,0
20240904,102500,509674729,1640,1640,1640,1640,50
20240904,102400,509592729,1640,1635,1640,1635,725
20240904,102300,508405369,1635,1635,1635,1635,4000
20240904,102200,501865369,1639,1635,1639,1635,201
20240904,102100,501535942,1639,1639,1639,1639,2
20240904,102000,501532664,1637,1637,1638,1637,1279
20240904,101900,499438740,1637,1632,1637,1632,1470
20240904,101800,497034335,1631,1631,1631,1631,55
20240904,101700,496944630,1634,1637,1637,1634,491
20240904,101600,496142231,1634,1634,1634,1634,344
20240904,101500,495580135,1634,1634,1634,1634,3
20240904,101400,495575233,1632,1637,1637,1632,837
20240904,101300,494208478,1635,1635,1635,1635,992
20240904,101200,492586558,1635,1630,1635,1630,4033
20240904,101100,485996467,1630,1630,1630,1630,1
20240904,101000,485994837,1632,1632,1632,1632,967
20240904,100900,484416693,1625,1627,1627,1625,892
20240904,100800,482967153,1627,1629,1629,1627,809
20240904,100700,481650870,1629,1629,1629,1629,0
20240904,100600,481650870,1629,1625,1629,1625,4823
20240904,100500,473804221,1628,1629,1629,1628,447
20240904,100400,473076455,1629,1629,1629,1629,1633
20240904,100300,470416298,1632,1629,1632,1629,4327
20240904,100200,463363519,1627,1627,1627,1627,234
20240904,100100,462982801,1628,1628,1628,1628,0
20240904,100000,462982801,1628,1628,1628,1628,342
20240904,095900,462426025,1627,1628,1628,1627,100
20240904,095800,462263245,1628,1628,1628,1628,0
20240904,095700,462263245,1628,1625,1628,1625,2628
20240904,095600,457990261,1625,1625,1625,1625,2000
20240904,095500,454740261,1625,1624,1625,1620,16221
20240904,095400,428453191,1626,1624,1626,1624,573
20240904,095300,427521639,1624,1624,1624,1624,300
20240904,095200,427034439,1624,1624,1624,1624,387
20240904,095100,426405951,1623,1623,1623,1623,0
20240904,095000,426405951,1623,1630,1630,1623,1068
20240904,094900,424672579,1630,1624,1630,1624,21
20240904,094800,424638469,1623,1623,1623,1623,2132
20240904,094700,421178233,1623,1623,1623,1623,428
20240904,094600,420483589,1624,1626,1626,1624,6800
20240904,094500,409438039,1626,1626,1626,1626,60
20240904,094400,409340479,1630,1630,1630,1630,7
20240904,094300,409329069,1630,1632,1632,1630,1591
20240904,094200,406734905,1631,1635,1635,1631,718
20240904,094100,405563247,1634,1634,1634,1634,0
20240904,094000,405563247,1634,1633,1634,1631,3730
20240904,093900,399468490,1634,1634,1634,1634,0
20240904,093800,399468490,1634,1634,1634,1630,1661
20240904,093700,396758960,1634,1634,1634,1634,0
20240904,093600,396758960,1634,1634,1634,1634,0
20240904,093500,396758960,1634,1629,1636,1629,5595
20240904,093400,387617926,1629,1629,1629,1629,7
20240904,093300,387606523,1620,1620,1620,1620,2000
20240904,093200,384366523,1629,1621,1629,1620,182
20240904,093100,384071441,1630,1629,1630,1629,1910
20240904,093000,380958343,1630,1629,1630,1629,507
20240904,092900,380131934,1626,1626,1626,1626,642
20240904,092800,379088042,1626,1626,1626,1626,6
20240904,092700,379078286,1626,1622,1626,1618,2098
20240904,092600,375672125,1617,1620,1620,1617,411
20240904,092500,375006338,1622,1621,1622,1621,1595
20240904,092400,372420811,1616,1616,1616,1616,25
20240904,092300,372380411,1621,1618,1621,1612,4527
20240904,092200,365075615,1612,1613,1613,1612,758
20240904,092100,363853193,1613,1613,1622,1613,3053
20240904,092000,358928539,1615,1617,1624,1612,8611
20240904,091900,345029698,1618,1625,1625,1618,2050
20240904,091800,341712473,1619,1620,1621,1619,7655
20240904,091700,329304725,1620,1629,1629,1620,2147
20240904,091600,325826570,1626,1626,1627,1620,5820
20240904,091500,316374213,1626,1626,1626,1626,30
20240904,091400,316325433,1626,1626,1626,1620,502
20240904,091300,315511771,1625,1624,1625,1623,3456
20240904,091200,309899105,1625,1627,1627,1619,486
20240904,091100,309111911,1627,1632,1632,1627,71
20240904,091000,308996094,1635,1620,1635,1620,381
20240904,090900,308378829,1619,1613,1619,1613,1419
20240904,090800,306084268,1619,1620,1620,1607,6122
20240904,090700,296223846,1620,1630,1630,1620,13249
20240904,090600,274709792,1645,1645,1645,1628,2357
20240904,090500,270833257,1648,1615,1650,1615,14494
20240904,090400,247030059,1625,1611,1625,1609,8055
20240904,090300,234009242,1636,1591,1636,1591,31195
20240904,090200,184247448,1586,1582,1600,1580,23756
20240904,090100,146447724,1589,1593,1599,1582,48314
20240904,090000,69915301,1592,1610,1627,1591,43466