stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185500,97487380,2315,2315,2315,2315,160
20240902,185400,97487380,2315,2315,2315,2315,0
20240902,185300,97487380,2315,2315,2315,2315,0
20240902,185200,97487380,2315,2315,2315,2315,0
20240902,185100,97487380,2315,2315,2315,2315,0
20240902,185000,97487380,2315,2315,2315,2315,0
20240902,184900,97487380,2315,2315,2315,2315,0
20240902,184800,97487380,2315,2315,2315,2315,0
20240902,184700,97487380,2315,2315,2315,2315,0
20240902,184600,97487380,2315,2315,2315,2315,0
20240902,184500,97487380,2315,2315,2315,2315,0
20240902,184400,97487380,2315,2315,2315,2315,0
20240902,184300,97487380,2315,2315,2315,2315,0
20240902,184200,97487380,2315,2315,2315,2315,0
20240902,184100,97487380,2315,2315,2315,2315,0
20240902,184000,97487380,2315,2315,2315,2315,0
20240902,183900,97487380,2315,2315,2315,2315,0
20240902,183800,97487380,2315,2315,2315,2315,0
20240902,183700,97487380,2315,2315,2315,2315,0
20240902,183600,97487380,2315,2315,2315,2315,0
20240902,183500,97487380,2315,2315,2315,2315,0
20240902,183400,97487380,2315,2315,2315,2315,0
20240902,183300,97487380,2315,2315,2315,2315,0
20240902,183200,97487380,2315,2315,2315,2315,0
20240902,183100,97487380,2315,2315,2315,2315,0
20240902,183000,97487380,2315,2315,2315,2315,0
20240902,182900,97487380,2315,2315,2315,2315,0
20240902,182800,97487380,2315,2315,2315,2315,0
20240902,182700,97487380,2315,2315,2315,2315,0
20240902,182600,97487380,2315,2315,2315,2315,0
20240902,182500,97487380,2315,2315,2315,2315,160
20240902,182400,97487380,2315,2315,2315,2315,0
20240902,182300,97487380,2315,2315,2315,2315,0
20240902,182200,97487380,2315,2315,2315,2315,0
20240902,182100,97487380,2315,2315,2315,2315,0
20240902,182000,97487380,2315,2315,2315,2315,0
20240902,181900,97487380,2315,2315,2315,2315,0
20240902,181800,97487380,2315,2315,2315,2315,0
20240902,181700,97487380,2315,2315,2315,2315,0
20240902,181600,97487380,2315,2315,2315,2315,0
20240902,181500,97487380,2315,2315,2315,2315,0
20240902,181400,97487380,2315,2315,2315,2315,0
20240902,181300,97487380,2315,2315,2315,2315,0
20240902,181200,97487380,2315,2315,2315,2315,0
20240902,181100,97487380,2315,2315,2315,2315,0
20240902,181000,97487380,2315,2315,2315,2315,0
20240902,180900,97487380,2315,2315,2315,2315,0
20240902,180800,97487380,2315,2315,2315,2315,0
20240902,180700,97487380,2315,2315,2315,2315,0
20240902,180600,97487380,2315,2315,2315,2315,0
20240902,180500,97487380,2315,2315,2315,2315,0
20240902,180400,97487380,2315,2315,2315,2315,0
20240902,180300,97487380,2315,2315,2315,2315,0
20240902,180200,97487380,2315,2315,2315,2315,0
20240902,180100,97487380,2315,2315,2315,2315,0
20240902,180000,97487380,2315,2315,2315,2315,0
20240902,175900,97487380,2315,2315,2315,2315,0
20240902,175800,97487380,2315,2315,2315,2315,0
20240902,175700,97487380,2315,2315,2315,2315,0
20240902,175600,97487380,2315,2315,2315,2315,0
20240902,175500,97487380,2315,2315,2315,2315,160
20240902,175400,97487380,2315,2315,2315,2315,0
20240902,175300,97487380,2315,2315,2315,2315,0
20240902,175200,97487380,2315,2315,2315,2315,0
20240902,175100,97487380,2315,2315,2315,2315,0
20240902,175000,97487380,2315,2315,2315,2315,0
20240902,174900,97487380,2315,2315,2315,2315,0
20240902,174800,97487380,2315,2315,2315,2315,0
20240902,174700,97487380,2315,2315,2315,2315,0
20240902,174600,97487380,2315,2315,2315,2315,0
20240902,174500,97487380,2315,2315,2315,2315,0
20240902,174400,97487380,2315,2315,2315,2315,0
20240902,174300,97487380,2315,2315,2315,2315,0
20240902,174200,97487380,2315,2315,2315,2315,0
20240902,174100,97487380,2315,2315,2315,2315,0
20240902,174000,97487380,2315,2315,2315,2315,0
20240902,173900,97487380,2315,2315,2315,2315,0
20240902,173800,97487380,2315,2315,2315,2315,0
20240902,173700,97487380,2315,2315,2315,2315,0
20240902,173600,97487380,2315,2315,2315,2315,0
20240902,173500,97487380,2315,2315,2315,2315,0
20240902,173400,97487380,2315,2315,2315,2315,0
20240902,173300,97487380,2315,2315,2315,2315,0
20240902,173200,97487380,2315,2315,2315,2315,0
20240902,173100,97487380,2315,2315,2315,2315,0
20240902,173000,97487380,2315,2315,2315,2315,0
20240902,172900,97487380,2315,2315,2315,2315,0
20240902,172800,97487380,2315,2315,2315,2315,0
20240902,172700,97487380,2315,2315,2315,2315,0
20240902,172600,97487380,2315,2315,2315,2315,0
20240902,172500,97487380,2315,2315,2315,2315,160
20240902,172400,97487380,2315,2315,2315,2315,0
20240902,172300,97487380,2315,2315,2315,2315,0
20240902,172200,97487380,2315,2315,2315,2315,0
20240902,172100,97487380,2315,2315,2315,2315,0
20240902,172000,97487380,2315,2315,2315,2315,0
20240902,171900,97487380,2315,2315,2315,2315,0
20240902,171800,97487380,2315,2315,2315,2315,0
20240902,171700,97487380,2315,2315,2315,2315,0
20240902,171600,97487380,2315,2315,2315,2315,0
20240902,171500,97487380,2315,2315,2315,2315,0
20240902,171400,97487380,2315,2315,2315,2315,0
20240902,171300,97487380,2315,2315,2315,2315,0
20240902,171200,97487380,2315,2315,2315,2315,0
20240902,171100,97487380,2315,2315,2315,2315,0
20240902,171000,97487380,2315,2315,2315,2315,0
20240902,170900,97487380,2315,2315,2315,2315,0
20240902,170800,97487380,2315,2315,2315,2315,0
20240902,170700,97487380,2315,2315,2315,2315,0
20240902,170600,97487380,2315,2315,2315,2315,0
20240902,170500,97487380,2315,2315,2315,2315,0
20240902,170400,97487380,2315,2315,2315,2315,0
20240902,170300,97487380,2315,2315,2315,2315,0
20240902,170200,97487380,2315,2315,2315,2315,0
20240902,170100,97487380,2315,2315,2315,2315,0
20240902,170000,97487380,2315,2315,2315,2315,0
20240902,165900,97487380,2315,2315,2315,2315,0
20240902,165800,97487380,2315,2315,2315,2315,0
20240902,165700,97487380,2315,2315,2315,2315,0
20240902,165600,97487380,2315,2315,2315,2315,0
20240902,165500,97487380,2315,2315,2315,2315,160
20240902,165400,97487380,2315,2315,2315,2315,0
20240902,165300,97487380,2315,2315,2315,2315,0
20240902,165200,97487380,2315,2315,2315,2315,0
20240902,165100,97487380,2315,2315,2315,2315,0
20240902,165000,97487380,2315,2315,2315,2315,0
20240902,164900,97487380,2315,2315,2315,2315,0
20240902,164800,97487380,2315,2315,2315,2315,0
20240902,164700,97487380,2315,2315,2315,2315,0
20240902,164600,97487380,2315,2315,2315,2315,0
20240902,164500,97487380,2315,2315,2315,2315,0
20240902,164400,97487380,2315,2315,2315,2315,0
20240902,164300,97487380,2315,2315,2315,2315,0
20240902,164200,97487380,2315,2315,2315,2315,0
20240902,164100,97487380,2315,2315,2315,2315,0
20240902,164000,97487380,2315,2315,2315,2315,0
20240902,163900,97487380,2315,2315,2315,2315,0
20240902,163800,97487380,2315,2315,2315,2315,0
20240902,163700,97487380,2315,2315,2315,2315,0
20240902,163600,97487380,2315,2315,2315,2315,0
20240902,163500,97487380,2315,2315,2315,2315,0
20240902,163400,97487380,2315,2315,2315,2315,0
20240902,163300,97487380,2315,2315,2315,2315,0
20240902,163200,97487380,2315,2315,2315,2315,0
20240902,163100,97487380,2315,2315,2315,2315,0
20240902,163000,97487380,2315,2315,2315,2315,0
20240902,162900,97487380,2315,2315,2315,2315,0
20240902,162800,97487380,2315,2315,2315,2315,0
20240902,162700,97487380,2315,2315,2315,2315,0
20240902,162600,97487380,2315,2315,2315,2315,0
20240902,162500,97487380,2315,2315,2315,2315,160
20240902,162400,97487380,2315,2315,2315,2315,0
20240902,162300,97487380,2315,2315,2315,2315,0
20240902,162200,97487380,2315,2315,2315,2315,0
20240902,162100,97487380,2315,2315,2315,2315,0
20240902,162000,97487380,2315,2315,2315,2315,0
20240902,161900,97487380,2315,2315,2315,2315,0
20240902,161800,97487380,2315,2315,2315,2315,0
20240902,161700,97487380,2315,2315,2315,2315,0
20240902,161600,97487380,2315,2315,2315,2315,0
20240902,161500,97487380,2315,2315,2315,2315,0
20240902,161400,97487380,2315,2315,2315,2315,0
20240902,161300,97487380,2315,2315,2315,2315,0
20240902,161200,97487380,2315,2315,2315,2315,0
20240902,161100,97487380,2315,2315,2315,2315,0
20240902,161000,97487380,2315,2315,2315,2315,0
20240902,160900,97487380,2315,2315,2315,2315,0
20240902,160800,97487380,2315,2315,2315,2315,0
20240902,160700,97487380,2315,2315,2315,2315,0
20240902,160600,97487380,2315,2315,2315,2315,0
20240902,160500,97487380,2315,2315,2315,2315,0
20240902,160400,97487380,2315,2315,2315,2315,0
20240902,160300,97487380,2315,2315,2315,2315,0
20240902,160200,97487380,2315,2315,2315,2315,0
20240902,160100,97487380,2315,2315,2315,2315,0
20240902,160000,97487380,2315,2315,2315,2315,0
20240902,155900,97487380,2315,2315,2315,2315,0
20240902,155800,97487380,2315,2315,2315,2315,0
20240902,155700,97487380,2315,2315,2315,2315,0
20240902,155600,97487380,2315,2315,2315,2315,0
20240902,155500,97487380,2315,2315,2315,2315,160
20240902,155400,97487380,2315,2315,2315,2315,0
20240902,155300,97487380,2315,2315,2315,2315,0
20240902,155200,97487380,2315,2315,2315,2315,0
20240902,155100,97487380,2315,2315,2315,2315,0
20240902,155000,97487380,2315,2315,2315,2315,0
20240902,154900,97487380,2315,2315,2315,2315,0
20240902,154800,97487380,2315,2315,2315,2315,0
20240902,154700,97487380,2315,2315,2315,2315,0
20240902,154600,97487380,2315,2315,2315,2315,0
20240902,154500,97487380,2315,2315,2315,2315,0
20240902,154400,97487380,2315,2315,2315,2315,0
20240902,154300,97487380,2315,2315,2315,2315,0
20240902,154200,97487380,2315,2315,2315,2315,0
20240902,154100,97487380,2315,2315,2315,2315,0
20240902,154000,97487380,2315,2315,2315,2315,0
20240902,153900,97487380,2315,2315,2315,2315,0
20240902,153800,97487380,2315,2315,2315,2315,0
20240902,153700,97487380,2315,2315,2315,2315,0
20240902,153600,97487380,2315,2315,2315,2315,0
20240902,153500,97487380,2315,2315,2315,2315,0
20240902,153400,97487380,2315,2315,2315,2315,0
20240902,153300,97487380,2315,2315,2315,2315,0
20240902,153200,97487380,2315,2315,2315,2315,0
20240902,153100,97487380,2315,2315,2315,2315,0
20240902,153000,97487380,2315,2315,2315,2315,160
20240902,152900,97116980,2330,2330,2330,2330,0
20240902,152800,97116980,2330,2330,2330,2330,0
20240902,152700,97116980,2330,2330,2330,2330,0
20240902,152600,97116980,2330,2330,2330,2330,0
20240902,152500,97116980,2330,2330,2330,2330,0
20240902,152400,97116980,2330,2330,2330,2330,0
20240902,152300,97116980,2330,2330,2330,2330,0
20240902,152200,97116980,2330,2330,2330,2330,0
20240902,152100,97116980,2330,2330,2330,2330,0
20240902,152000,97116980,2330,2330,2330,2330,0
20240902,151900,97116980,2330,2310,2330,2310,144
20240902,151800,96783625,2315,2310,2315,2310,432
20240902,151700,95785700,2310,2310,2310,2310,22
20240902,151600,95734880,2310,2310,2310,2310,0
20240902,151500,95734880,2310,2310,2310,2310,0
20240902,151400,95734880,2310,2310,2310,2310,3
20240902,151300,95727950,2310,2310,2310,2310,0
20240902,151200,95727950,2310,2300,2310,2300,1005
20240902,151100,93416405,2300,2300,2300,2300,34
20240902,151000,93338205,2300,2300,2300,2300,0
20240902,150900,93338205,2300,2300,2300,2300,0
20240902,150800,93338205,2300,2305,2305,2300,1296
20240902,150700,90355905,2300,2300,2300,2300,200
20240902,150600,89895905,2300,2300,2300,2300,2391
20240902,150500,84396605,2295,2300,2300,2295,2889
20240902,150400,77753260,2300,2305,2305,2300,711
20240902,150300,76117050,2305,2305,2305,2305,0
20240902,150200,76117050,2305,2305,2305,2305,0
20240902,150100,76117050,2305,2305,2305,2305,319
20240902,150000,75381755,2295,2295,2295,2295,0
20240902,145900,75381755,2295,2295,2295,2295,1
20240902,145800,75379460,2295,2305,2310,2295,1757
20240902,145700,71339770,2300,2300,2300,2300,0
20240902,145600,71339770,2300,2300,2300,2300,2000
20240902,145500,66739770,2310,2310,2310,2310,0
20240902,145400,66739770,2310,2310,2310,2310,0
20240902,145300,66739770,2310,2310,2310,2310,0
20240902,145200,66739770,2310,2310,2310,2310,0
20240902,145100,66739770,2310,2305,2310,2305,6
20240902,145000,66725930,2305,2305,2305,2305,1096
20240902,144900,64199650,2305,2305,2305,2305,0
20240902,144800,64199650,2305,2305,2305,2305,0
20240902,144700,64199650,2305,2305,2305,2305,0
20240902,144600,64199650,2305,2305,2305,2305,0
20240902,144500,64199650,2305,2305,2305,2305,79
20240902,144400,64017555,2310,2310,2310,2310,0
20240902,144300,64017555,2310,2310,2310,2310,0
20240902,144200,64017555,2310,2310,2310,2310,10
20240902,144100,63994455,2310,2310,2310,2310,0
20240902,144000,63994455,2310,2310,2310,2310,0
20240902,143900,63994455,2310,2310,2310,2310,1
20240902,143800,63992145,2310,2310,2310,2310,0
20240902,143700,63992145,2310,2310,2310,2310,0
20240902,143600,63992145,2310,2310,2310,2310,0
20240902,143500,63992145,2310,2310,2310,2310,0
20240902,143400,63992145,2310,2310,2310,2310,0
20240902,143300,63992145,2310,2310,2310,2310,0
20240902,143200,63992145,2310,2310,2310,2310,0
20240902,143100,63992145,2310,2310,2310,2310,0
20240902,143000,63992145,2310,2310,2310,2310,5
20240902,142900,63980595,2315,2315,2315,2315,0
20240902,142800,63980595,2315,2315,2315,2315,1
20240902,142700,63978280,2310,2310,2310,2310,1
20240902,142600,63975970,2310,2310,2310,2310,1
20240902,142500,63973660,2310,2310,2310,2310,1
20240902,142400,63971350,2310,2310,2310,2310,1
20240902,142300,63969040,2305,2305,2305,2305,0
20240902,142200,63969040,2305,2305,2305,2305,0
20240902,142100,63969040,2305,2305,2305,2305,0
20240902,142000,63969040,2305,2305,2305,2305,0
20240902,141900,63969040,2305,2305,2305,2305,0
20240902,141800,63969040,2305,2305,2305,2305,0
20240902,141700,63969040,2305,2305,2305,2305,0
20240902,141600,63969040,2305,2305,2305,2305,0
20240902,141500,63969040,2305,2305,2305,2305,0
20240902,141400,63969040,2305,2305,2305,2305,0
20240902,141300,63969040,2305,2305,2305,2305,0
20240902,141200,63969040,2305,2305,2305,2305,0
20240902,141100,63969040,2305,2305,2305,2305,100
20240902,141000,63738540,2305,2305,2305,2305,963
20240902,140900,61518825,2305,2305,2305,2305,0
20240902,140800,61518825,2305,2320,2320,2305,86
20240902,140700,61320570,2330,2330,2330,2330,0
20240902,140600,61320570,2330,2330,2330,2330,0
20240902,140500,61320570,2330,2330,2330,2330,0
20240902,140400,61320570,2330,2330,2330,2330,0
20240902,140300,61320570,2330,2330,2330,2330,0
20240902,140200,61320570,2330,2330,2330,2330,0
20240902,140100,61320570,2330,2330,2330,2330,0
20240902,140000,61320570,2330,2330,2330,2330,0
20240902,135900,61320570,2330,2330,2330,2330,0
20240902,135800,61320570,2330,2330,2330,2330,0
20240902,135700,61320570,2330,2330,2330,2330,0
20240902,135600,61320570,2330,2330,2330,2330,0
20240902,135500,61320570,2330,2330,2330,2330,0
20240902,135400,61320570,2330,2330,2330,2330,0
20240902,135300,61320570,2330,2330,2330,2330,0
20240902,135200,61320570,2330,2330,2330,2330,0
20240902,135100,61320570,2330,2330,2330,2330,0
20240902,135000,61320570,2330,2330,2330,2330,0
20240902,134900,61320570,2330,2330,2330,2330,0
20240902,134800,61320570,2330,2330,2330,2330,0
20240902,134700,61320570,2330,2330,2330,2330,0
20240902,134600,61320570,2330,2330,2330,2330,190
20240902,134500,60877870,2330,2330,2330,2330,0
20240902,134400,60877870,2330,2330,2330,2330,2
20240902,134300,60873210,2325,2325,2325,2325,1
20240902,134200,60870885,2330,2330,2330,2330,0
20240902,134100,60870885,2330,2330,2330,2330,0
20240902,134000,60870885,2330,2330,2330,2330,0
20240902,133900,60870885,2330,2330,2330,2330,0
20240902,133800,60870885,2330,2330,2330,2330,0
20240902,133700,60870885,2330,2325,2330,2325,94
20240902,133600,60652055,2325,2325,2325,2325,0
20240902,133500,60652055,2325,2320,2325,2320,984
20240902,133400,58364310,2330,2330,2330,2330,0
20240902,133300,58364310,2330,2330,2330,2330,0
20240902,133200,58364310,2330,2330,2330,2330,0
20240902,133100,58364310,2330,2330,2330,2330,0
20240902,133000,58364310,2330,2330,2330,2330,0
20240902,132900,58364310,2330,2330,2330,2330,0
20240902,132800,58364310,2330,2330,2330,2330,0
20240902,132700,58364310,2330,2320,2330,2320,2
20240902,132600,58359660,2315,2315,2315,2315,0
20240902,132500,58359660,2315,2315,2315,2315,0
20240902,132400,58359660,2315,2315,2315,2315,0
20240902,132300,58359660,2315,2315,2315,2315,0
20240902,132200,58359660,2315,2315,2315,2315,0
20240902,132100,58359660,2315,2315,2315,2315,0
20240902,132000,58359660,2315,2315,2315,2315,0
20240902,131900,58359660,2315,2315,2315,2315,0
20240902,131800,58359660,2315,2315,2315,2315,500
20240902,131700,57202160,2305,2305,2305,2305,0
20240902,131600,57202160,2305,2305,2305,2305,100
20240902,131500,56971660,2300,2300,2300,2300,115
20240902,131400,56707160,2305,2310,2310,2305,3765
20240902,131300,48028430,2310,2310,2310,2310,0
20240902,131200,48028430,2310,2310,2310,2310,0
20240902,131100,48028430,2310,2310,2310,2310,0
20240902,131000,48028430,2310,2310,2310,2310,1
20240902,130900,48026120,2330,2330,2330,2330,1
20240902,130800,48023790,2310,2325,2325,2310,640
20240902,130700,46545375,2325,2325,2325,2325,0
20240902,130600,46545375,2325,2325,2325,2325,0
20240902,130500,46545375,2325,2325,2325,2325,0
20240902,130400,46545375,2325,2325,2325,2325,0
20240902,130300,46545375,2325,2325,2325,2325,0
20240902,130200,46545375,2325,2325,2325,2325,0
20240902,130100,46545375,2325,2325,2325,2325,1526
20240902,130000,42997425,2325,2325,2325,2325,0
20240902,125900,42997425,2325,2320,2325,2320,6
20240902,125800,42983500,2320,2320,2320,2320,300
20240902,125700,42287500,2320,2320,2320,2320,94
20240902,125600,42069420,2310,2310,2310,2310,0
20240902,125500,42069420,2310,2310,2310,2310,0
20240902,125400,42069420,2310,2310,2310,2310,0
20240902,125300,42069420,2310,2310,2310,2310,0
20240902,125200,42069420,2310,2310,2310,2310,0
20240902,125100,42069420,2310,2310,2310,2310,0
20240902,125000,42069420,2310,2310,2310,2310,0
20240902,124900,42069420,2310,2310,2310,2310,0
20240902,124800,42069420,2310,2310,2310,2310,0
20240902,124700,42069420,2310,2310,2310,2310,1
20240902,124600,42067110,2320,2320,2320,2320,0
20240902,124500,42067110,2320,2320,2320,2320,0
20240902,124400,42067110,2320,2320,2320,2320,1
20240902,124300,42064790,2305,2305,2305,2305,0
20240902,124200,42064790,2305,2305,2305,2305,270
20240902,124100,41442440,2305,2305,2305,2305,0
20240902,124000,41442440,2305,2305,2305,2305,84
20240902,123900,41248820,2305,2305,2305,2305,0
20240902,123800,41248820,2305,2305,2305,2305,0
20240902,123700,41248820,2305,2320,2320,2305,7452
20240902,123600,24029585,2320,2320,2320,2320,0
20240902,123500,24029585,2320,2320,2320,2320,0
20240902,123400,24029585,2320,2320,2320,2320,0
20240902,123300,24029585,2320,2320,2320,2320,0
20240902,123200,24029585,2320,2320,2320,2320,0
20240902,123100,24029585,2320,2320,2320,2320,0
20240902,123000,24029585,2320,2320,2320,2320,0
20240902,122900,24029585,2320,2320,2320,2320,0
20240902,122800,24029585,2320,2320,2320,2320,0
20240902,122700,24029585,2320,2320,2320,2320,0
20240902,122600,24029585,2320,2320,2320,2320,0
20240902,122500,24029585,2320,2320,2320,2320,0
20240902,122400,24029585,2320,2320,2320,2320,0
20240902,122300,24029585,2320,2320,2320,2320,0
20240902,122200,24029585,2320,2320,2320,2320,0
20240902,122100,24029585,2320,2320,2320,2320,0
20240902,122000,24029585,2320,2320,2320,2320,0
20240902,121900,24029585,2320,2320,2320,2320,0
20240902,121800,24029585,2320,2320,2320,2320,0
20240902,121700,24029585,2320,2320,2320,2320,0
20240902,121600,24029585,2320,2320,2320,2320,0
20240902,121500,24029585,2320,2320,2320,2320,0
20240902,121400,24029585,2320,2320,2320,2320,0
20240902,121300,24029585,2320,2320,2320,2320,0
20240902,121200,24029585,2320,2320,2320,2320,0
20240902,121100,24029585,2320,2320,2320,2320,0
20240902,121000,24029585,2320,2320,2320,2320,0
20240902,120900,24029585,2320,2320,2320,2320,0
20240902,120800,24029585,2320,2320,2320,2320,0
20240902,120700,24029585,2320,2320,2320,2320,0
20240902,120600,24029585,2320,2320,2320,2320,0
20240902,120500,24029585,2320,2320,2320,2320,0
20240902,120400,24029585,2320,2320,2320,2320,0
20240902,120300,24029585,2320,2320,2320,2320,0
20240902,120200,24029585,2320,2320,2320,2320,0
20240902,120100,24029585,2320,2320,2320,2320,0
20240902,120000,24029585,2320,2320,2320,2320,0
20240902,115900,24029585,2320,2320,2320,2320,0
20240902,115800,24029585,2320,2320,2320,2320,0
20240902,115700,24029585,2320,2320,2320,2320,0
20240902,115600,24029585,2320,2320,2320,2320,0
20240902,115500,24029585,2320,2320,2320,2320,0
20240902,115400,24029585,2320,2320,2320,2320,0
20240902,115300,24029585,2320,2320,2320,2320,0
20240902,115200,24029585,2320,2320,2320,2320,660
20240902,115100,22498385,2320,2320,2320,2320,0
20240902,115000,22498385,2320,2320,2320,2320,0
20240902,114900,22498385,2320,2320,2320,2320,0
20240902,114800,22498385,2320,2320,2320,2320,0
20240902,114700,22498385,2320,2320,2320,2320,0
20240902,114600,22498385,2320,2320,2320,2320,5
20240902,114500,22486785,2320,2320,2320,2320,0
20240902,114400,22486785,2320,2320,2320,2320,0
20240902,114300,22486785,2320,2320,2320,2320,10
20240902,114200,22463585,2320,2320,2320,2320,0
20240902,114100,22463585,2320,2320,2320,2320,0
20240902,114000,22463585,2320,2320,2320,2320,0
20240902,113900,22463585,2320,2320,2320,2320,0
20240902,113800,22463585,2320,2320,2320,2320,0
20240902,113700,22463585,2320,2320,2320,2320,0
20240902,113600,22463585,2320,2320,2320,2320,0
20240902,113500,22463585,2320,2320,2320,2320,1
20240902,113400,22461265,2310,2310,2310,2310,0
20240902,113300,22461265,2310,2310,2310,2310,0
20240902,113200,22461265,2310,2310,2310,2310,0
20240902,113100,22461265,2310,2310,2310,2310,0
20240902,113000,22461265,2310,2310,2310,2310,0
20240902,112900,22461265,2310,2310,2310,2310,0
20240902,112800,22461265,2310,2310,2310,2310,0
20240902,112700,22461265,2310,2310,2310,2310,0
20240902,112600,22461265,2310,2310,2310,2310,0
20240902,112500,22461265,2310,2310,2310,2310,0
20240902,112400,22461265,2310,2310,2310,2310,0
20240902,112300,22461265,2310,2310,2310,2310,0
20240902,112200,22461265,2310,2310,2310,2310,0
20240902,112100,22461265,2310,2310,2310,2310,0
20240902,112000,22461265,2310,2310,2310,2310,72
20240902,111900,22294945,2315,2315,2315,2315,0
20240902,111800,22294945,2315,2315,2315,2315,0
20240902,111700,22294945,2315,2315,2315,2315,0
20240902,111600,22294945,2315,2315,2315,2315,40
20240902,111500,22202345,2320,2320,2320,2320,0
20240902,111400,22202345,2320,2320,2320,2320,1
20240902,111300,22200025,2310,2310,2310,2310,0
20240902,111200,22200025,2310,2310,2310,2310,0
20240902,111100,22200025,2310,2310,2310,2310,0
20240902,111000,22200025,2310,2310,2310,2310,0
20240902,110900,22200025,2310,2310,2310,2310,0
20240902,110800,22200025,2310,2310,2310,2310,0
20240902,110700,22200025,2310,2315,2315,2310,244
20240902,110600,21635265,2315,2320,2320,2315,165
20240902,110500,21252540,2320,2320,2320,2320,0
20240902,110400,21252540,2320,2320,2320,2320,3
20240902,110300,21245580,2320,2320,2320,2320,1
20240902,110200,21243260,2320,2320,2320,2320,1
20240902,110100,21240940,2320,2320,2320,2320,0
20240902,110000,21240940,2320,2320,2320,2320,0
20240902,105900,21240940,2320,2320,2320,2320,0
20240902,105800,21240940,2320,2320,2320,2320,0
20240902,105700,21240940,2320,2320,2320,2320,0
20240902,105600,21240940,2320,2320,2320,2320,1
20240902,105500,21238620,2315,2315,2315,2315,0
20240902,105400,21238620,2315,2315,2315,2315,2
20240902,105300,21233990,2320,2320,2320,2320,339
20240902,105200,20447510,2320,2320,2320,2320,0
20240902,105100,20447510,2320,2320,2320,2320,4
20240902,105000,20438230,2325,2325,2325,2325,0
20240902,104900,20438230,2325,2325,2325,2325,20
20240902,104800,20391730,2325,2325,2325,2325,2
20240902,104700,20387080,2325,2325,2325,2325,0
20240902,104600,20387080,2325,2325,2325,2325,0
20240902,104500,20387080,2325,2325,2325,2325,0
20240902,104400,20387080,2325,2325,2325,2325,1
20240902,104300,20384755,2325,2325,2325,2325,18
20240902,104200,20342905,2325,2325,2325,2325,0
20240902,104100,20342905,2325,2325,2325,2325,0
20240902,104000,20342905,2325,2325,2325,2325,0
20240902,103900,20342905,2325,2325,2325,2325,4
20240902,103800,20333605,2330,2330,2330,2330,10
20240902,103700,20310305,2325,2330,2330,2325,11
20240902,103600,20284710,2325,2325,2325,2325,2
20240902,103500,20280060,2325,2325,2325,2325,0
20240902,103400,20280060,2325,2325,2325,2325,0
20240902,103300,20280060,2325,2325,2325,2325,0
20240902,103200,20280060,2325,2325,2325,2325,20
20240902,103100,20233560,2325,2325,2325,2325,0
20240902,103000,20233560,2325,2325,2325,2325,0
20240902,102900,20233560,2325,2325,2325,2325,0
20240902,102800,20233560,2325,2325,2325,2325,0
20240902,102700,20233560,2325,2325,2325,2325,0
20240902,102600,20233560,2325,2325,2325,2325,4
20240902,102500,20224260,2325,2325,2325,2325,0
20240902,102400,20224260,2325,2325,2325,2325,100
20240902,102300,19991760,2325,2325,2325,2325,0
20240902,102200,19991760,2325,2325,2325,2325,715
20240902,102100,18329385,2325,2325,2325,2325,0
20240902,102000,18329385,2325,2325,2325,2325,0
20240902,101900,18329385,2325,2325,2325,2325,0
20240902,101800,18329385,2325,2320,2325,2320,250
20240902,101700,17749225,2315,2315,2315,2315,0
20240902,101600,17749225,2315,2315,2315,2315,13
20240902,101500,17719130,2315,2320,2320,2315,669
20240902,101400,16169980,2325,2325,2325,2325,0
20240902,101300,16169980,2325,2325,2325,2325,0
20240902,101200,16169980,2325,2325,2325,2325,0
20240902,101100,16169980,2325,2325,2325,2325,0
20240902,101000,16169980,2325,2325,2325,2325,1789
20240902,100900,12010555,2325,2325,2325,2325,2
20240902,100800,12005905,2325,2325,2325,2325,0
20240902,100700,12005905,2325,2325,2325,2325,0
20240902,100600,12005905,2325,2325,2325,2325,0
20240902,100500,12005905,2325,2325,2325,2325,600
20240902,100400,10610905,2335,2335,2335,2335,1
20240902,100300,10608570,2335,2335,2335,2335,0
20240902,100200,10608570,2335,2335,2335,2335,1
20240902,100100,10606235,2330,2330,2330,2330,50
20240902,100000,10489735,2330,2330,2330,2330,0
20240902,095900,10489735,2330,2330,2330,2330,1
20240902,095800,10487405,2325,2325,2325,2325,0
20240902,095700,10487405,2325,2325,2325,2325,0
20240902,095600,10487405,2325,2330,2330,2325,145
20240902,095500,10150055,2330,2330,2330,2330,0
20240902,095400,10150055,2330,2330,2330,2330,0
20240902,095300,10150055,2330,2330,2330,2330,0
20240902,095200,10150055,2330,2330,2330,2330,0
20240902,095100,10150055,2330,2330,2330,2330,0
20240902,095000,10150055,2330,2330,2330,2330,1
20240902,094900,10147725,2330,2330,2330,2330,0
20240902,094800,10147725,2330,2330,2330,2330,0
20240902,094700,10147725,2330,2330,2330,2330,0
20240902,094600,10147725,2330,2330,2330,2330,0
20240902,094500,10147725,2330,2335,2335,2330,126
20240902,094400,9854140,2335,2335,2335,2335,7
20240902,094300,9837795,2335,2335,2335,2335,1
20240902,094200,9835460,2335,2335,2335,2335,1
20240902,094100,9833125,2335,2335,2335,2335,0
20240902,094000,9833125,2335,2335,2335,2335,0
20240902,093900,9833125,2335,2335,2335,2335,0
20240902,093800,9833125,2335,2335,2335,2335,1
20240902,093700,9830790,2330,2330,2330,2330,359
20240902,093600,8994320,2330,2330,2330,2330,3
20240902,093500,8987330,2325,2325,2325,2325,0
20240902,093400,8987330,2325,2325,2325,2325,71
20240902,093300,8822255,2330,2330,2330,2330,0
20240902,093200,8822255,2330,2330,2330,2330,0
20240902,093100,8822255,2330,2330,2330,2330,200
20240902,093000,8356255,2330,2330,2330,2330,0
20240902,092900,8356255,2330,2330,2335,2330,98
20240902,092800,8127910,2325,2325,2325,2325,0
20240902,092700,8127910,2325,2325,2325,2325,30
20240902,092600,8058160,2325,2325,2325,2325,0
20240902,092500,8058160,2325,2325,2325,2325,0
20240902,092400,8058160,2325,2325,2325,2325,0
20240902,092300,8058160,2325,2325,2325,2325,0
20240902,092200,8058160,2325,2325,2325,2325,238
20240902,092100,7504810,2330,2330,2330,2330,1709
20240902,092000,3522840,2335,2335,2335,2335,5
20240902,091900,3511165,2330,2330,2330,2330,275
20240902,091800,2870415,2330,2330,2330,2330,101
20240902,091700,2635085,2330,2330,2330,2330,0
20240902,091600,2635085,2330,2330,2330,2330,74
20240902,091500,2462665,2335,2335,2335,2335,2
20240902,091400,2457995,2335,2335,2335,2335,0
20240902,091300,2457995,2335,2335,2335,2335,10
20240902,091200,2434645,2335,2335,2335,2335,3
20240902,091100,2427640,2335,2335,2335,2335,41
20240902,091000,2331905,2340,2340,2340,2340,253
20240902,090900,1739885,2345,2345,2345,2345,0
20240902,090800,1739885,2345,2345,2345,2345,32
20240902,090700,1664845,2350,2350,2350,2350,0
20240902,090600,1664845,2350,2350,2350,2350,0
20240902,090500,1664845,2350,2350,2350,2350,0
20240902,090400,1664845,2350,2350,2350,2350,0
20240902,090300,1664845,2350,2350,2350,2350,0
20240902,090200,1664845,2350,2350,2350,2350,138
20240902,090100,1340545,2355,2355,2355,2355,459
20240902,090000,259600,2360,2360,2360,2360,110