stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,185500,158665750,2345,2345,2345,2345,1647
20240904,185400,158665750,2345,2345,2345,2345,0
20240904,185300,158665750,2345,2345,2345,2345,0
20240904,185200,158665750,2345,2345,2345,2345,0
20240904,185100,158665750,2345,2345,2345,2345,0
20240904,185000,158665750,2345,2345,2345,2345,0
20240904,184900,158665750,2345,2345,2345,2345,0
20240904,184800,158665750,2345,2345,2345,2345,0
20240904,184700,158665750,2345,2345,2345,2345,0
20240904,184600,158665750,2345,2345,2345,2345,0
20240904,184500,158665750,2345,2345,2345,2345,0
20240904,184400,158665750,2345,2345,2345,2345,0
20240904,184300,158665750,2345,2345,2345,2345,0
20240904,184200,158665750,2345,2345,2345,2345,0
20240904,184100,158665750,2345,2345,2345,2345,0
20240904,184000,158665750,2345,2345,2345,2345,0
20240904,183900,158665750,2345,2345,2345,2345,0
20240904,183800,158665750,2345,2345,2345,2345,0
20240904,183700,158665750,2345,2345,2345,2345,0
20240904,183600,158665750,2345,2345,2345,2345,0
20240904,183500,158665750,2345,2345,2345,2345,0
20240904,183400,158665750,2345,2345,2345,2345,0
20240904,183300,158665750,2345,2345,2345,2345,0
20240904,183200,158665750,2345,2345,2345,2345,0
20240904,183100,158665750,2345,2345,2345,2345,0
20240904,183000,158665750,2345,2345,2345,2345,0
20240904,182900,158665750,2345,2345,2345,2345,0
20240904,182800,158665750,2345,2345,2345,2345,0
20240904,182700,158665750,2345,2345,2345,2345,0
20240904,182600,158665750,2345,2345,2345,2345,0
20240904,182500,158665750,2345,2345,2345,2345,1647
20240904,182400,158665750,2345,2345,2345,2345,0
20240904,182300,158665750,2345,2345,2345,2345,0
20240904,182200,158665750,2345,2345,2345,2345,0
20240904,182100,158665750,2345,2345,2345,2345,0
20240904,182000,158665750,2345,2345,2345,2345,0
20240904,181900,158665750,2345,2345,2345,2345,0
20240904,181800,158665750,2345,2345,2345,2345,0
20240904,181700,158665750,2345,2345,2345,2345,0
20240904,181600,158665750,2345,2345,2345,2345,0
20240904,181500,158665750,2345,2345,2345,2345,0
20240904,181400,158665750,2345,2345,2345,2345,0
20240904,181300,158665750,2345,2345,2345,2345,0
20240904,181200,158665750,2345,2345,2345,2345,0
20240904,181100,158665750,2345,2345,2345,2345,0
20240904,181000,158665750,2345,2345,2345,2345,0
20240904,180900,158665750,2345,2345,2345,2345,0
20240904,180800,158665750,2345,2345,2345,2345,0
20240904,180700,158665750,2345,2345,2345,2345,0
20240904,180600,158665750,2345,2345,2345,2345,0
20240904,180500,158665750,2345,2345,2345,2345,0
20240904,180400,158665750,2345,2345,2345,2345,0
20240904,180300,158665750,2345,2345,2345,2345,0
20240904,180200,158665750,2345,2345,2345,2345,0
20240904,180100,158665750,2345,2345,2345,2345,0
20240904,180000,158665750,2345,2345,2345,2345,0
20240904,175900,158665750,2345,2345,2345,2345,0
20240904,175800,158665750,2345,2345,2345,2345,0
20240904,175700,158665750,2345,2345,2345,2345,0
20240904,175600,158665750,2345,2345,2345,2345,0
20240904,175500,158665750,2345,2345,2345,2345,1647
20240904,175400,158665750,2345,2345,2345,2345,0
20240904,175300,158665750,2345,2345,2345,2345,0
20240904,175200,158665750,2345,2345,2345,2345,0
20240904,175100,158665750,2345,2345,2345,2345,0
20240904,175000,158665750,2345,2345,2345,2345,0
20240904,174900,158665750,2345,2345,2345,2345,0
20240904,174800,158665750,2345,2345,2345,2345,0
20240904,174700,158665750,2345,2345,2345,2345,0
20240904,174600,158665750,2345,2345,2345,2345,0
20240904,174500,158665750,2345,2345,2345,2345,0
20240904,174400,158665750,2345,2345,2345,2345,0
20240904,174300,158665750,2345,2345,2345,2345,0
20240904,174200,158665750,2345,2345,2345,2345,0
20240904,174100,158665750,2345,2345,2345,2345,0
20240904,174000,158665750,2345,2345,2345,2345,0
20240904,173900,158665750,2345,2345,2345,2345,0
20240904,173800,158665750,2345,2345,2345,2345,0
20240904,173700,158665750,2345,2345,2345,2345,0
20240904,173600,158665750,2345,2345,2345,2345,0
20240904,173500,158665750,2345,2345,2345,2345,0
20240904,173400,158665750,2345,2345,2345,2345,0
20240904,173300,158665750,2345,2345,2345,2345,0
20240904,173200,158665750,2345,2345,2345,2345,0
20240904,173100,158665750,2345,2345,2345,2345,0
20240904,173000,158665750,2345,2345,2345,2345,0
20240904,172900,158665750,2345,2345,2345,2345,0
20240904,172800,158665750,2345,2345,2345,2345,0
20240904,172700,158665750,2345,2345,2345,2345,0
20240904,172600,158665750,2345,2345,2345,2345,0
20240904,172500,158665750,2345,2345,2345,2345,1647
20240904,172400,158665750,2345,2345,2345,2345,0
20240904,172300,158665750,2345,2345,2345,2345,0
20240904,172200,158665750,2345,2345,2345,2345,0
20240904,172100,158665750,2345,2345,2345,2345,0
20240904,172000,158665750,2345,2345,2345,2345,0
20240904,171900,158665750,2345,2345,2345,2345,0
20240904,171800,158665750,2345,2345,2345,2345,0
20240904,171700,158665750,2345,2345,2345,2345,0
20240904,171600,158665750,2345,2345,2345,2345,0
20240904,171500,158665750,2345,2345,2345,2345,0
20240904,171400,158665750,2345,2345,2345,2345,0
20240904,171300,158665750,2345,2345,2345,2345,0
20240904,171200,158665750,2345,2345,2345,2345,0
20240904,171100,158665750,2345,2345,2345,2345,0
20240904,171000,158665750,2345,2345,2345,2345,0
20240904,170900,158665750,2345,2345,2345,2345,0
20240904,170800,158665750,2345,2345,2345,2345,0
20240904,170700,158665750,2345,2345,2345,2345,0
20240904,170600,158665750,2345,2345,2345,2345,0
20240904,170500,158665750,2345,2345,2345,2345,0
20240904,170400,158665750,2345,2345,2345,2345,0
20240904,170300,158665750,2345,2345,2345,2345,0
20240904,170200,158665750,2345,2345,2345,2345,0
20240904,170100,158665750,2345,2345,2345,2345,0
20240904,170000,158665750,2345,2345,2345,2345,0
20240904,165900,158665750,2345,2345,2345,2345,0
20240904,165800,158665750,2345,2345,2345,2345,0
20240904,165700,158665750,2345,2345,2345,2345,0
20240904,165600,158665750,2345,2345,2345,2345,0
20240904,165500,158665750,2345,2345,2345,2345,1647
20240904,165400,158665750,2345,2345,2345,2345,0
20240904,165300,158665750,2345,2345,2345,2345,0
20240904,165200,158665750,2345,2345,2345,2345,0
20240904,165100,158665750,2345,2345,2345,2345,0
20240904,165000,158665750,2345,2345,2345,2345,0
20240904,164900,158665750,2345,2345,2345,2345,0
20240904,164800,158665750,2345,2345,2345,2345,0
20240904,164700,158665750,2345,2345,2345,2345,0
20240904,164600,158665750,2345,2345,2345,2345,0
20240904,164500,158665750,2345,2345,2345,2345,0
20240904,164400,158665750,2345,2345,2345,2345,0
20240904,164300,158665750,2345,2345,2345,2345,0
20240904,164200,158665750,2345,2345,2345,2345,0
20240904,164100,158665750,2345,2345,2345,2345,0
20240904,164000,158665750,2345,2345,2345,2345,0
20240904,163900,158665750,2345,2345,2345,2345,0
20240904,163800,158665750,2345,2345,2345,2345,0
20240904,163700,158665750,2345,2345,2345,2345,0
20240904,163600,158665750,2345,2345,2345,2345,0
20240904,163500,158665750,2345,2345,2345,2345,0
20240904,163400,158665750,2345,2345,2345,2345,0
20240904,163300,158665750,2345,2345,2345,2345,0
20240904,163200,158665750,2345,2345,2345,2345,0
20240904,163100,158665750,2345,2345,2345,2345,0
20240904,163000,158665750,2345,2345,2345,2345,0
20240904,162900,158665750,2345,2345,2345,2345,0
20240904,162800,158665750,2345,2345,2345,2345,0
20240904,162700,158665750,2345,2345,2345,2345,0
20240904,162600,158665750,2345,2345,2345,2345,0
20240904,162500,158665750,2345,2345,2345,2345,1647
20240904,162400,158665750,2345,2345,2345,2345,0
20240904,162300,158665750,2345,2345,2345,2345,0
20240904,162200,158665750,2345,2345,2345,2345,0
20240904,162100,158665750,2345,2345,2345,2345,0
20240904,162000,158665750,2345,2345,2345,2345,0
20240904,161900,158665750,2345,2345,2345,2345,0
20240904,161800,158665750,2345,2345,2345,2345,0
20240904,161700,158665750,2345,2345,2345,2345,0
20240904,161600,158665750,2345,2345,2345,2345,0
20240904,161500,158665750,2345,2345,2345,2345,0
20240904,161400,158665750,2345,2345,2345,2345,0
20240904,161300,158665750,2345,2345,2345,2345,0
20240904,161200,158665750,2345,2345,2345,2345,0
20240904,161100,158665750,2345,2345,2345,2345,0
20240904,161000,158665750,2345,2345,2345,2345,0
20240904,160900,158665750,2345,2345,2345,2345,0
20240904,160800,158665750,2345,2345,2345,2345,0
20240904,160700,158665750,2345,2345,2345,2345,0
20240904,160600,158665750,2345,2345,2345,2345,0
20240904,160500,158665750,2345,2345,2345,2345,0
20240904,160400,158665750,2345,2345,2345,2345,0
20240904,160300,158665750,2345,2345,2345,2345,0
20240904,160200,158665750,2345,2345,2345,2345,0
20240904,160100,158665750,2345,2345,2345,2345,0
20240904,160000,158665750,2345,2345,2345,2345,0
20240904,155900,158665750,2345,2345,2345,2345,0
20240904,155800,158665750,2345,2345,2345,2345,0
20240904,155700,158665750,2345,2345,2345,2345,0
20240904,155600,158665750,2345,2345,2345,2345,0
20240904,155500,158665750,2345,2345,2345,2345,1647
20240904,155400,158665750,2345,2345,2345,2345,0
20240904,155300,158665750,2345,2345,2345,2345,0
20240904,155200,158665750,2345,2345,2345,2345,0
20240904,155100,158665750,2345,2345,2345,2345,0
20240904,155000,158665750,2345,2345,2345,2345,0
20240904,154900,158665750,2345,2345,2345,2345,0
20240904,154800,158665750,2345,2345,2345,2345,0
20240904,154700,158665750,2345,2345,2345,2345,0
20240904,154600,158665750,2345,2345,2345,2345,0
20240904,154500,158665750,2345,2345,2345,2345,0
20240904,154400,158665750,2345,2345,2345,2345,0
20240904,154300,158665750,2345,2345,2345,2345,0
20240904,154200,158665750,2345,2345,2345,2345,0
20240904,154100,158665750,2345,2345,2345,2345,0
20240904,154000,158665750,2345,2345,2345,2345,0
20240904,153900,158665750,2345,2345,2345,2345,0
20240904,153800,158665750,2345,2345,2345,2345,0
20240904,153700,158665750,2345,2345,2345,2345,0
20240904,153600,158665750,2345,2345,2345,2345,0
20240904,153500,158665750,2345,2345,2345,2345,0
20240904,153400,158665750,2345,2345,2345,2345,0
20240904,153300,158665750,2345,2345,2345,2345,0
20240904,153200,158665750,2345,2345,2345,2345,0
20240904,153100,158665750,2345,2345,2345,2345,0
20240904,153000,158665750,2345,2345,2345,2345,1647
20240904,152900,154803535,2325,2325,2325,2325,0
20240904,152800,154803535,2325,2325,2325,2325,0
20240904,152700,154803535,2325,2325,2325,2325,0
20240904,152600,154803535,2325,2325,2325,2325,0
20240904,152500,154803535,2325,2325,2325,2325,0
20240904,152400,154803535,2325,2325,2325,2325,0
20240904,152300,154803535,2325,2325,2325,2325,0
20240904,152200,154803535,2325,2325,2325,2325,0
20240904,152100,154803535,2325,2325,2325,2325,0
20240904,152000,154803535,2325,2325,2325,2325,0
20240904,151900,154803535,2325,2310,2325,2305,134
20240904,151800,154494555,2315,2315,2315,2315,0
20240904,151700,154494555,2315,2315,2315,2315,10
20240904,151600,154471405,2320,2320,2320,2320,43
20240904,151500,154371645,2340,2340,2340,2335,758
20240904,151400,152598740,2340,2330,2340,2330,530
20240904,151300,151361570,2320,2330,2340,2320,759
20240904,151200,149588560,2320,2335,2340,2320,560
20240904,151100,148280275,2330,2330,2330,2310,1046
20240904,151000,145846595,2345,2330,2345,2330,644
20240904,150900,144345760,2345,2330,2345,2330,781
20240904,150800,142522625,2330,2330,2330,2330,846
20240904,150700,140551445,2330,2330,2330,2330,531
20240904,150600,139314215,2330,2330,2330,2330,757
20240904,150500,137550405,2330,2330,2330,2330,836
20240904,150400,135602525,2345,2350,2350,2345,758
20240904,150300,133823880,2345,2345,2345,2325,540
20240904,150200,132557780,2345,2340,2345,2340,1060
20240904,150100,130074730,2340,2340,2340,2340,776
20240904,150000,128258890,2345,2345,2345,2345,757
20240904,145900,126483725,2340,2340,2340,2340,988
20240904,145800,124171805,2340,2335,2340,2330,769
20240904,145700,122373590,2335,2335,2335,2335,643
20240904,145600,120872185,2330,2330,2330,2330,991
20240904,145500,118563155,2325,2325,2325,2325,689
20240904,145400,116961230,2325,2320,2330,2320,1465
20240904,145300,113555280,2320,2315,2320,2315,314
20240904,145200,112826855,2315,2305,2315,2305,92
20240904,145100,112614785,2305,2305,2305,2305,303
20240904,145000,111916370,2305,2300,2305,2300,1376
20240904,144900,108750055,2300,2300,2300,2300,0
20240904,144800,108750055,2300,2300,2300,2300,0
20240904,144700,108750055,2300,2300,2300,2300,0
20240904,144600,108750055,2300,2300,2300,2300,0
20240904,144500,108750055,2300,2300,2300,2300,0
20240904,144400,108750055,2300,2300,2300,2300,0
20240904,144300,108750055,2300,2290,2300,2290,199
20240904,144200,108294335,2290,2290,2290,2290,10
20240904,144100,108271435,2290,2290,2290,2290,0
20240904,144000,108271435,2290,2290,2290,2290,100
20240904,143900,108042435,2290,2290,2290,2290,200
20240904,143800,107584435,2290,2285,2290,2285,301
20240904,143700,106896645,2280,2280,2280,2280,0
20240904,143600,106896645,2280,2280,2280,2280,65
20240904,143500,106748445,2290,2290,2290,2290,0
20240904,143400,106748445,2290,2280,2290,2280,103
20240904,143300,106513585,2290,2290,2290,2290,0
20240904,143200,106513585,2290,2290,2290,2290,0
20240904,143100,106513585,2290,2280,2290,2280,2
20240904,143000,106509015,2290,2290,2290,2290,1
20240904,142900,106506725,2280,2280,2280,2280,0
20240904,142800,106506725,2280,2280,2280,2280,0
20240904,142700,106506725,2280,2280,2280,2280,0
20240904,142600,106506725,2280,2280,2280,2280,465
20240904,142500,105446525,2280,2280,2280,2280,756
20240904,142400,103722845,2280,2280,2280,2280,0
20240904,142300,103722845,2280,2280,2280,2280,0
20240904,142200,103722845,2280,2280,2280,2280,2
20240904,142100,103718285,2275,2275,2275,2275,0
20240904,142000,103718285,2275,2280,2280,2275,117
20240904,141900,103451610,2290,2290,2290,2290,0
20240904,141800,103451610,2290,2290,2290,2290,0
20240904,141700,103451610,2290,2290,2290,2290,20
20240904,141600,103405810,2290,2290,2290,2290,44
20240904,141500,103305050,2290,2290,2290,2290,0
20240904,141400,103305050,2290,2290,2290,2290,102
20240904,141300,103071470,2275,2275,2275,2275,0
20240904,141200,103071470,2275,2275,2275,2275,0
20240904,141100,103071470,2275,2275,2275,2275,0
20240904,141000,103071470,2275,2275,2275,2275,11
20240904,140900,103046445,2275,2275,2275,2275,26
20240904,140800,102987295,2270,2275,2275,2270,310
20240904,140700,102282545,2280,2285,2290,2280,1512
20240904,140600,98830590,2285,2285,2285,2285,800
20240904,140500,97002590,2295,2295,2295,2295,0
20240904,140400,97002590,2295,2295,2295,2295,0
20240904,140300,97002590,2295,2295,2295,2295,0
20240904,140200,97002590,2295,2295,2295,2295,0
20240904,140100,97002590,2295,2295,2295,2295,0
20240904,140000,97002590,2295,2295,2295,2295,0
20240904,135900,97002590,2295,2295,2295,2295,2
20240904,135800,96998000,2285,2290,2290,2285,319
20240904,135700,96268835,2290,2290,2290,2290,1
20240904,135600,96266545,2290,2290,2290,2290,0
20240904,135500,96266545,2290,2290,2290,2290,102
20240904,135400,96032965,2295,2290,2295,2290,102
20240904,135300,95799375,2295,2295,2295,2295,0
20240904,135200,95799375,2295,2295,2295,2295,1
20240904,135100,95797080,2290,2295,2295,2290,3
20240904,135000,95790205,2280,2280,2280,2280,0
20240904,134900,95790205,2280,2295,2295,2280,8205
20240904,134800,77044575,2305,2305,2305,2300,1479
20240904,134700,73642855,2300,2300,2300,2300,1227
20240904,134600,70820755,2300,2300,2300,2300,0
20240904,134500,70820755,2300,2300,2300,2300,200
20240904,134400,70360755,2300,2300,2300,2300,98
20240904,134300,70135355,2300,2300,2300,2300,2
20240904,134200,70130755,2295,2295,2295,2295,187
20240904,134100,69701590,2300,2300,2300,2300,20
20240904,134000,69655590,2300,2300,2300,2300,200
20240904,133900,69195590,2300,2300,2300,2300,2
20240904,133800,69190990,2300,2300,2300,2300,45
20240904,133700,69087490,2300,2300,2300,2300,0
20240904,133600,69087490,2300,2300,2300,2300,0
20240904,133500,69087490,2300,2300,2300,2300,0
20240904,133400,69087490,2300,2300,2300,2300,0
20240904,133300,69087490,2300,2300,2300,2300,0
20240904,133200,69087490,2300,2300,2300,2300,5
20240904,133100,69075990,2290,2290,2290,2290,947
20240904,133000,66907360,2300,2300,2300,2300,0
20240904,132900,66907360,2300,2300,2300,2290,1027
20240904,132800,64554340,2300,2300,2300,2300,2
20240904,132700,64549740,2305,2305,2305,2305,5
20240904,132600,64538215,2305,2305,2305,2305,4
20240904,132500,64528995,2300,2300,2300,2300,101
20240904,132400,64296695,2300,2300,2300,2300,500
20240904,132300,63146695,2300,2295,2300,2295,315
20240904,132200,62422395,2295,2295,2295,2295,6
20240904,132100,62408625,2300,2300,2300,2300,0
20240904,132000,62408625,2300,2295,2300,2295,24
20240904,131900,62353535,2290,2300,2300,2290,201
20240904,131800,61893235,2295,2295,2300,2295,48
20240904,131700,61783070,2295,2295,2295,2295,120
20240904,131600,61507670,2300,2300,2300,2300,1652
20240904,131500,57708070,2305,2300,2305,2300,20
20240904,131400,57662020,2305,2305,2305,2305,0
20240904,131300,57662020,2305,2305,2305,2305,52
20240904,131200,57542160,2300,2300,2300,2300,0
20240904,131100,57542160,2300,2300,2300,2300,518
20240904,131000,56350760,2300,2300,2300,2300,0
20240904,130900,56350760,2300,2300,2300,2300,104
20240904,130800,56111560,2300,2300,2300,2300,0
20240904,130700,56111560,2300,2300,2300,2300,34
20240904,130600,56033360,2300,2300,2300,2300,2
20240904,130500,56028760,2295,2295,2295,2295,5
20240904,130400,56017285,2300,2300,2300,2300,1
20240904,130300,56014985,2290,2300,2300,2290,54
20240904,130200,55891090,2290,2295,2295,2290,4927
20240904,130100,44586590,2300,2300,2300,2300,0
20240904,130000,44586590,2300,2300,2300,2300,0
20240904,125900,44586590,2300,2300,2300,2300,0
20240904,125800,44586590,2300,2300,2300,2300,0
20240904,125700,44586590,2300,2300,2300,2300,1666
20240904,125600,40754790,2310,2310,2310,2310,0
20240904,125500,40754790,2310,2310,2310,2310,1298
20240904,125400,37756410,2310,2310,2310,2310,0
20240904,125300,37756410,2310,2310,2310,2310,0
20240904,125200,37756410,2310,2310,2310,2310,0
20240904,125100,37756410,2310,2310,2310,2310,0
20240904,125000,37756410,2310,2305,2310,2305,8
20240904,124900,37737965,2305,2305,2305,2305,290
20240904,124800,37069515,2305,2305,2305,2305,0
20240904,124700,37069515,2305,2305,2305,2305,0
20240904,124600,37069515,2305,2305,2305,2305,0
20240904,124500,37069515,2305,2305,2305,2305,3
20240904,124400,37062600,2300,2300,2300,2300,1
20240904,124300,37060300,2300,2300,2300,2300,0
20240904,124200,37060300,2300,2300,2300,2300,0
20240904,124100,37060300,2300,2300,2300,2300,1
20240904,124000,37058000,2305,2305,2305,2305,2
20240904,123900,37053390,2305,2305,2305,2305,0
20240904,123800,37053390,2305,2305,2305,2305,0
20240904,123700,37053390,2305,2305,2305,2305,10
20240904,123600,37030340,2300,2300,2300,2300,0
20240904,123500,37030340,2300,2300,2300,2300,0
20240904,123400,37030340,2300,2300,2300,2300,0
20240904,123300,37030340,2300,2300,2300,2300,16
20240904,123200,36993540,2300,2300,2300,2300,0
20240904,123100,36993540,2300,2300,2300,2300,0
20240904,123000,36993540,2300,2300,2300,2300,153
20240904,122900,36641640,2305,2305,2305,2305,0
20240904,122800,36641640,2305,2305,2305,2305,0
20240904,122700,36641640,2305,2305,2305,2305,0
20240904,122600,36641640,2305,2305,2305,2305,0
20240904,122500,36641640,2305,2305,2305,2305,0
20240904,122400,36641640,2305,2305,2305,2305,0
20240904,122300,36641640,2305,2305,2305,2305,0
20240904,122200,36641640,2305,2305,2305,2305,0
20240904,122100,36641640,2305,2305,2305,2305,2
20240904,122000,36637030,2300,2305,2305,2300,529
20240904,121900,35417830,2310,2310,2310,2310,0
20240904,121800,35417830,2310,2310,2310,2310,2
20240904,121700,35413210,2305,2305,2305,2305,0
20240904,121600,35413210,2305,2305,2305,2305,0
20240904,121500,35413210,2305,2305,2305,2305,1
20240904,121400,35410905,2310,2310,2310,2310,0
20240904,121300,35410905,2310,2310,2310,2310,0
20240904,121200,35410905,2310,2310,2310,2310,0
20240904,121100,35410905,2310,2310,2310,2310,0
20240904,121000,35410905,2310,2310,2310,2310,0
20240904,120900,35410905,2310,2310,2310,2310,0
20240904,120800,35410905,2310,2310,2310,2310,0
20240904,120700,35410905,2310,2310,2310,2310,0
20240904,120600,35410905,2310,2310,2310,2310,1
20240904,120500,35408595,2310,2310,2310,2310,0
20240904,120400,35408595,2310,2310,2310,2310,0
20240904,120300,35408595,2310,2310,2310,2310,0
20240904,120200,35408595,2310,2310,2310,2310,0
20240904,120100,35408595,2310,2310,2310,2310,0
20240904,120000,35408595,2310,2310,2310,2310,0
20240904,115900,35408595,2310,2310,2310,2310,0
20240904,115800,35408595,2310,2310,2310,2310,0
20240904,115700,35408595,2310,2310,2310,2310,0
20240904,115600,35408595,2310,2305,2310,2305,281
20240904,115500,34760865,2305,2305,2305,2305,0
20240904,115400,34760865,2305,2305,2305,2305,0
20240904,115300,34760865,2305,2305,2305,2305,2
20240904,115200,34756255,2310,2310,2310,2310,0
20240904,115100,34756255,2310,2310,2310,2310,0
20240904,115000,34756255,2310,2310,2310,2310,0
20240904,114900,34756255,2310,2310,2310,2310,5
20240904,114800,34744705,2305,2305,2305,2305,0
20240904,114700,34744705,2305,2305,2305,2305,222
20240904,114600,34232995,2305,2305,2305,2305,490
20240904,114500,33103545,2310,2310,2310,2310,0
20240904,114400,33103545,2310,2310,2310,2310,0
20240904,114300,33103545,2310,2310,2310,2310,5
20240904,114200,33091995,2305,2305,2305,2305,1
20240904,114100,33089690,2310,2310,2310,2310,300
20240904,114000,32396690,2305,2305,2305,2305,0
20240904,113900,32396690,2305,2305,2305,2305,9
20240904,113800,32375945,2310,2310,2310,2310,3
20240904,113700,32369015,2310,2310,2310,2310,1
20240904,113600,32366705,2315,2315,2315,2315,0
20240904,113500,32366705,2315,2315,2315,2315,0
20240904,113400,32366705,2315,2315,2315,2315,0
20240904,113300,32366705,2315,2310,2315,2310,90
20240904,113200,32158800,2300,2300,2300,2300,0
20240904,113100,32158800,2300,2300,2300,2300,0
20240904,113000,32158800,2300,2300,2300,2300,0
20240904,112900,32158800,2300,2300,2300,2300,0
20240904,112800,32158800,2300,2300,2300,2300,0
20240904,112700,32158800,2300,2300,2300,2300,0
20240904,112600,32158800,2300,2300,2300,2300,0
20240904,112500,32158800,2300,2300,2310,2300,64
20240904,112400,32011590,2310,2310,2310,2310,0
20240904,112300,32011590,2310,2310,2310,2310,2
20240904,112200,32006970,2305,2305,2305,2305,0
20240904,112100,32006970,2305,2305,2305,2305,1
20240904,112000,32004665,2305,2305,2305,2305,0
20240904,111900,32004665,2305,2305,2305,2305,0
20240904,111800,32004665,2305,2305,2305,2305,0
20240904,111700,32004665,2305,2305,2305,2305,0
20240904,111600,32004665,2305,2305,2305,2305,21
20240904,111500,31956260,2305,2305,2305,2305,0
20240904,111400,31956260,2305,2305,2305,2305,1
20240904,111300,31953955,2310,2310,2310,2310,0
20240904,111200,31953955,2310,2305,2310,2305,4
20240904,111100,31944720,2310,2310,2310,2310,0
20240904,111000,31944720,2310,2310,2310,2310,0
20240904,110900,31944720,2310,2310,2310,2310,3
20240904,110800,31937790,2300,2300,2300,2300,0
20240904,110700,31937790,2300,2300,2300,2300,0
20240904,110600,31937790,2300,2300,2300,2300,0
20240904,110500,31937790,2300,2300,2300,2300,50
20240904,110400,31822790,2310,2310,2310,2310,4
20240904,110300,31813550,2315,2315,2315,2315,0
20240904,110200,31813550,2315,2315,2315,2315,0
20240904,110100,31813550,2315,2315,2315,2315,0
20240904,110000,31813550,2315,2315,2315,2315,0
20240904,105900,31813550,2315,2315,2315,2315,2
20240904,105800,31808920,2310,2310,2310,2310,107
20240904,105700,31561750,2315,2315,2315,2315,0
20240904,105600,31561750,2315,2315,2315,2315,0
20240904,105500,31561750,2315,2315,2315,2315,0
20240904,105400,31561750,2315,2315,2315,2315,0
20240904,105300,31561750,2315,2315,2315,2315,0
20240904,105200,31561750,2315,2315,2315,2315,0
20240904,105100,31561750,2315,2315,2315,2315,6
20240904,105000,31547860,2315,2315,2315,2315,0
20240904,104900,31547860,2315,2315,2315,2315,0
20240904,104800,31547860,2315,2315,2315,2315,0
20240904,104700,31547860,2315,2315,2315,2315,0
20240904,104600,31547860,2315,2315,2315,2315,0
20240904,104500,31547860,2315,2315,2315,2315,0
20240904,104400,31547860,2315,2315,2315,2315,0
20240904,104300,31547860,2315,2315,2315,2315,0
20240904,104200,31547860,2315,2315,2315,2315,0
20240904,104100,31547860,2315,2315,2315,2315,2
20240904,104000,31543230,2310,2310,2310,2310,22
20240904,103900,31492410,2310,2310,2310,2310,0
20240904,103800,31492410,2310,2310,2310,2310,0
20240904,103700,31492410,2310,2310,2310,2310,1
20240904,103600,31490100,2305,2305,2305,2305,111
20240904,103500,31234245,2305,2305,2305,2305,0
20240904,103400,31234245,2305,2305,2305,2305,0
20240904,103300,31234245,2305,2305,2305,2305,0
20240904,103200,31234245,2305,2305,2305,2305,0
20240904,103100,31234245,2305,2305,2305,2305,0
20240904,103000,31234245,2305,2295,2305,2295,103
20240904,102900,30996850,2305,2300,2305,2300,44
20240904,102800,30895435,2305,2305,2305,2305,0
20240904,102700,30895435,2305,2305,2305,2305,0
20240904,102600,30895435,2305,2305,2305,2305,0
20240904,102500,30895435,2305,2300,2305,2300,26
20240904,102400,30835605,2300,2300,2300,2300,0
20240904,102300,30835605,2300,2300,2300,2300,640
20240904,102200,29363605,2300,2300,2300,2300,0
20240904,102100,29363605,2300,2300,2300,2300,5
20240904,102000,29352105,2300,2300,2300,2300,0
20240904,101900,29352105,2300,2300,2300,2300,0
20240904,101800,29352105,2300,2300,2300,2300,630
20240904,101700,27903105,2305,2300,2305,2300,330
20240904,101600,27144100,2295,2295,2295,2295,0
20240904,101500,27144100,2295,2300,2300,2295,21
20240904,101400,27095805,2295,2295,2295,2295,3
20240904,101300,27088920,2295,2295,2295,2295,80
20240904,101200,26905320,2295,2295,2295,2295,1
20240904,101100,26903025,2300,2300,2300,2300,0
20240904,101000,26903025,2300,2300,2300,2300,0
20240904,100900,26903025,2300,2300,2300,2300,0
20240904,100800,26903025,2300,2300,2300,2300,5
20240904,100700,26891525,2300,2300,2300,2300,5
20240904,100600,26880025,2300,2300,2300,2300,0
20240904,100500,26880025,2300,2300,2300,2300,0
20240904,100400,26880025,2300,2300,2300,2300,0
20240904,100300,26880025,2300,2300,2300,2300,0
20240904,100200,26880025,2300,2300,2300,2300,0
20240904,100100,26880025,2300,2290,2300,2290,56
20240904,100000,26751775,2290,2290,2290,2290,228
20240904,095900,26229655,2295,2295,2295,2295,0
20240904,095800,26229655,2295,2295,2295,2295,167
20240904,095700,25846390,2295,2295,2295,2295,0
20240904,095600,25846390,2295,2295,2295,2295,10
20240904,095500,25823440,2290,2295,2295,2290,606
20240904,095400,24435670,2290,2290,2290,2290,0
20240904,095300,24435670,2290,2295,2295,2290,100
20240904,095200,24206610,2305,2305,2305,2305,0
20240904,095100,24206610,2305,2305,2305,2305,22
20240904,095000,24155900,2290,2290,2290,2290,0
20240904,094900,24155900,2290,2290,2290,2290,0
20240904,094800,24155900,2290,2290,2290,2290,0
20240904,094700,24155900,2290,2290,2290,2290,1
20240904,094600,24153610,2290,2290,2290,2290,38
20240904,094500,24066590,2305,2305,2305,2305,2
20240904,094400,24061980,2290,2295,2295,2290,500
20240904,094300,22915620,2295,2295,2295,2295,0
20240904,094200,22915620,2295,2295,2295,2295,0
20240904,094100,22915620,2295,2300,2300,2295,489
20240904,094000,21793350,2300,2300,2300,2300,0
20240904,093900,21793350,2300,2300,2300,2300,0
20240904,093800,21793350,2300,2300,2300,2300,1
20240904,093700,21791050,2315,2315,2315,2315,0
20240904,093600,21791050,2315,2315,2315,2315,0
20240904,093500,21791050,2315,2315,2315,2315,1
20240904,093400,21788735,2315,2315,2315,2315,1
20240904,093300,21786420,2315,2315,2315,2300,14
20240904,093200,21754190,2315,2305,2315,2305,511
20240904,093100,20576125,2305,2305,2305,2305,2
20240904,093000,20571515,2290,2290,2290,2290,0
20240904,092900,20571515,2290,2290,2290,2290,0
20240904,092800,20571515,2290,2295,2295,2290,422
20240904,092700,19604535,2295,2295,2295,2295,364
20240904,092600,18769155,2295,2295,2295,2295,0
20240904,092500,18769155,2295,2300,2305,2295,249
20240904,092400,18196270,2300,2300,2300,2300,0
20240904,092300,18196270,2300,2300,2300,2300,0
20240904,092200,18196270,2300,2300,2300,2300,0
20240904,092100,18196270,2300,2300,2300,2300,13
20240904,092000,18166370,2295,2300,2300,2295,872
20240904,091900,16163845,2305,2305,2305,2305,50
20240904,091800,16048595,2310,2310,2310,2310,0
20240904,091700,16048595,2310,2310,2310,2310,1
20240904,091600,16046285,2310,2310,2310,2310,0
20240904,091500,16046285,2310,2310,2310,2310,0
20240904,091400,16046285,2310,2305,2310,2305,450
20240904,091300,15006930,2300,2300,2300,2300,908
20240904,091200,12918530,2305,2305,2305,2305,0
20240904,091100,12918530,2305,2305,2305,2305,142
20240904,091000,12591220,2315,2300,2315,2300,968
20240904,090900,10360420,2305,2305,2305,2305,1
20240904,090800,10358115,2305,2305,2305,2305,0
20240904,090700,10358115,2305,2315,2315,2305,31
20240904,090600,10286460,2315,2315,2315,2315,0
20240904,090500,10286460,2315,2315,2315,2315,592
20240904,090400,8915980,2315,2300,2315,2300,291
20240904,090300,8243065,2300,2300,2300,2300,0
20240904,090200,8243065,2300,2300,2300,2300,20
20240904,090100,8197065,2295,2310,2330,2295,1079
20240904,090000,5712835,2310,2325,2325,2310,2460