stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,190200,115769548,730,730,730,730,10533
20240903,190100,115769548,730,730,730,730,0
20240903,190000,115769548,730,730,730,730,0
20240903,185900,115769548,730,730,730,730,0
20240903,185800,115769548,730,730,730,730,0
20240903,185700,115769548,730,730,730,730,0
20240903,185600,115769548,730,730,730,730,0
20240903,185500,115769548,730,730,730,730,0
20240903,185400,115769548,730,730,730,730,0
20240903,185300,115769548,730,730,730,730,0
20240903,185200,115769548,730,730,730,730,0
20240903,185100,115769548,730,730,730,730,0
20240903,185000,115769548,730,730,730,730,0
20240903,184900,115769548,730,730,730,730,0
20240903,184800,115769548,730,730,730,730,0
20240903,184700,115769548,730,730,730,730,0
20240903,184600,115769548,730,730,730,730,0
20240903,184500,115769548,730,730,730,730,0
20240903,184400,115769548,730,730,730,730,0
20240903,184300,115769548,730,730,730,730,0
20240903,184200,115769548,730,730,730,730,0
20240903,184100,115769548,730,730,730,730,0
20240903,184000,115769548,730,730,730,730,0
20240903,183900,115769548,730,730,730,730,0
20240903,183800,115769548,730,730,730,730,0
20240903,183700,115769548,730,730,730,730,0
20240903,183600,115769548,730,730,730,730,0
20240903,183500,115769548,730,730,730,730,0
20240903,183400,115769548,730,730,730,730,0
20240903,183300,115769548,730,730,730,730,0
20240903,183200,115769548,730,730,730,730,10533
20240903,183100,115769548,730,730,730,730,0
20240903,183000,115769548,730,730,730,730,0
20240903,182900,115769548,730,730,730,730,0
20240903,182800,115769548,730,730,730,730,0
20240903,182700,115769548,730,730,730,730,0
20240903,182600,115769548,730,730,730,730,0
20240903,182500,115769548,730,730,730,730,0
20240903,182400,115769548,730,730,730,730,0
20240903,182300,115769548,730,730,730,730,0
20240903,182200,115769548,730,730,730,730,0
20240903,182100,115769548,730,730,730,730,0
20240903,182000,115769548,730,730,730,730,0
20240903,181900,115769548,730,730,730,730,0
20240903,181800,115769548,730,730,730,730,0
20240903,181700,115769548,730,730,730,730,0
20240903,181600,115769548,730,730,730,730,0
20240903,181500,115769548,730,730,730,730,0
20240903,181400,115769548,730,730,730,730,0
20240903,181300,115769548,730,730,730,730,0
20240903,181200,115769548,730,730,730,730,0
20240903,181100,115769548,730,730,730,730,0
20240903,181000,115769548,730,730,730,730,0
20240903,180900,115769548,730,730,730,730,0
20240903,180800,115769548,730,730,730,730,0
20240903,180700,115769548,730,730,730,730,0
20240903,180600,115769548,730,730,730,730,0
20240903,180500,115769548,730,730,730,730,0
20240903,180400,115769548,730,730,730,730,0
20240903,180300,115769548,730,730,730,730,0
20240903,180200,115769548,730,730,730,730,10533
20240903,180100,115769548,730,730,730,730,0
20240903,180000,115769548,730,730,730,730,0
20240903,175900,115769548,730,730,730,730,0
20240903,175800,115769548,730,730,730,730,0
20240903,175700,115769548,730,730,730,730,0
20240903,175600,115769548,730,730,730,730,0
20240903,175500,115769548,730,730,730,730,0
20240903,175400,115769548,730,730,730,730,0
20240903,175300,115769548,730,730,730,730,0
20240903,175200,115769548,730,730,730,730,0
20240903,175100,115769548,730,730,730,730,0
20240903,175000,115769548,730,730,730,730,0
20240903,174900,115769548,730,730,730,730,0
20240903,174800,115769548,730,730,730,730,0
20240903,174700,115769548,730,730,730,730,0
20240903,174600,115769548,730,730,730,730,0
20240903,174500,115769548,730,730,730,730,0
20240903,174400,115769548,730,730,730,730,0
20240903,174300,115769548,730,730,730,730,0
20240903,174200,115769548,730,730,730,730,0
20240903,174100,115769548,730,730,730,730,0
20240903,174000,115769548,730,730,730,730,0
20240903,173900,115769548,730,730,730,730,0
20240903,173800,115769548,730,730,730,730,0
20240903,173700,115769548,730,730,730,730,0
20240903,173600,115769548,730,730,730,730,0
20240903,173500,115769548,730,730,730,730,0
20240903,173400,115769548,730,730,730,730,0
20240903,173300,115769548,730,730,730,730,0
20240903,173200,115769548,730,730,730,730,10533
20240903,173100,115769548,730,730,730,730,0
20240903,173000,115769548,730,730,730,730,0
20240903,172900,115769548,730,730,730,730,0
20240903,172800,115769548,730,730,730,730,0
20240903,172700,115769548,730,730,730,730,0
20240903,172600,115769548,730,730,730,730,0
20240903,172500,115769548,730,730,730,730,0
20240903,172400,115769548,730,730,730,730,0
20240903,172300,115769548,730,730,730,730,0
20240903,172200,115769548,730,730,730,730,0
20240903,172100,115769548,730,730,730,730,0
20240903,172000,115769548,730,730,730,730,0
20240903,171900,115769548,730,730,730,730,0
20240903,171800,115769548,730,730,730,730,0
20240903,171700,115769548,730,730,730,730,0
20240903,171600,115769548,730,730,730,730,0
20240903,171500,115769548,730,730,730,730,0
20240903,171400,115769548,730,730,730,730,0
20240903,171300,115769548,730,730,730,730,0
20240903,171200,115769548,730,730,730,730,0
20240903,171100,115769548,730,730,730,730,0
20240903,171000,115769548,730,730,730,730,0
20240903,170900,115769548,730,730,730,730,0
20240903,170800,115769548,730,730,730,730,0
20240903,170700,115769548,730,730,730,730,0
20240903,170600,115769548,730,730,730,730,0
20240903,170500,115769548,730,730,730,730,0
20240903,170400,115769548,730,730,730,730,0
20240903,170300,115769548,730,730,730,730,0
20240903,170200,115769548,730,730,730,730,10533
20240903,170100,115769548,730,730,730,730,0
20240903,170000,115769548,730,730,730,730,0
20240903,165900,115769548,730,730,730,730,0
20240903,165800,115769548,730,730,730,730,0
20240903,165700,115769548,730,730,730,730,0
20240903,165600,115769548,730,730,730,730,0
20240903,165500,115769548,730,730,730,730,0
20240903,165400,115769548,730,730,730,730,0
20240903,165300,115769548,730,730,730,730,0
20240903,165200,115769548,730,730,730,730,0
20240903,165100,115769548,730,730,730,730,0
20240903,165000,115769548,730,730,730,730,0
20240903,164900,115769548,730,730,730,730,0
20240903,164800,115769548,730,730,730,730,0
20240903,164700,115769548,730,730,730,730,0
20240903,164600,115769548,730,730,730,730,0
20240903,164500,115769548,730,730,730,730,0
20240903,164400,115769548,730,730,730,730,0
20240903,164300,115769548,730,730,730,730,0
20240903,164200,115769548,730,730,730,730,0
20240903,164100,115769548,730,730,730,730,0
20240903,164000,115769548,730,730,730,730,0
20240903,163900,115769548,730,730,730,730,0
20240903,163800,115769548,730,730,730,730,0
20240903,163700,115769548,730,730,730,730,0
20240903,163600,115769548,730,730,730,730,0
20240903,163500,115769548,730,730,730,730,0
20240903,163400,115769548,730,730,730,730,0
20240903,163300,115769548,730,730,730,730,0
20240903,163200,115769548,730,730,730,730,10533
20240903,163100,115769548,730,730,730,730,0
20240903,163000,115769548,730,730,730,730,0
20240903,162900,115769548,730,730,730,730,0
20240903,162800,115769548,730,730,730,730,0
20240903,162700,115769548,730,730,730,730,0
20240903,162600,115769548,730,730,730,730,0
20240903,162500,115769548,730,730,730,730,0
20240903,162400,115769548,730,730,730,730,0
20240903,162300,115769548,730,730,730,730,0
20240903,162200,115769548,730,730,730,730,0
20240903,162100,115769548,730,730,730,730,0
20240903,162000,115769548,730,730,730,730,0
20240903,161900,115769548,730,730,730,730,0
20240903,161800,115769548,730,730,730,730,0
20240903,161700,115769548,730,730,730,730,0
20240903,161600,115769548,730,730,730,730,0
20240903,161500,115769548,730,730,730,730,0
20240903,161400,115769548,730,730,730,730,0
20240903,161300,115769548,730,730,730,730,0
20240903,161200,115769548,730,730,730,730,0
20240903,161100,115769548,730,730,730,730,0
20240903,161000,115769548,730,730,730,730,0
20240903,160900,115769548,730,730,730,730,0
20240903,160800,115769548,730,730,730,730,0
20240903,160700,115769548,730,730,730,730,0
20240903,160600,115769548,730,730,730,730,0
20240903,160500,115769548,730,730,730,730,0
20240903,160400,115769548,730,730,730,730,0
20240903,160300,115769548,730,730,730,730,0
20240903,160200,115769548,730,730,730,730,10533
20240903,160100,115769548,730,730,730,730,0
20240903,160000,115769548,730,730,730,730,0
20240903,155900,115769548,730,730,730,730,0
20240903,155800,115769548,730,730,730,730,0
20240903,155700,115769548,730,730,730,730,0
20240903,155600,115769548,730,730,730,730,0
20240903,155500,115769548,730,730,730,730,0
20240903,155400,115769548,730,730,730,730,0
20240903,155300,115769548,730,730,730,730,0
20240903,155200,115769548,730,730,730,730,0
20240903,155100,115769548,730,730,730,730,0
20240903,155000,115769548,730,730,730,730,0
20240903,154900,115769548,730,730,730,730,0
20240903,154800,115769548,730,730,730,730,0
20240903,154700,115769548,730,730,730,730,0
20240903,154600,115769548,730,730,730,730,0
20240903,154500,115769548,730,730,730,730,0
20240903,154400,115769548,730,730,730,730,0
20240903,154300,115769548,730,730,730,730,0
20240903,154200,115769548,730,730,730,730,0
20240903,154100,115769548,730,730,730,730,0
20240903,154000,115769548,730,730,730,730,0
20240903,153900,115769548,730,730,730,730,0
20240903,153800,115769548,730,730,730,730,0
20240903,153700,115769548,730,730,730,730,0
20240903,153600,115769548,730,730,730,730,0
20240903,153500,115769548,730,730,730,730,0
20240903,153400,115769548,730,730,730,730,0
20240903,153300,115769548,730,730,730,730,0
20240903,153200,115769548,730,730,730,730,10533
20240903,153100,115769548,730,730,730,730,0
20240903,153000,115769548,730,730,730,730,10533
20240903,152900,108080458,734,734,734,734,0
20240903,152800,108080458,734,734,734,734,0
20240903,152700,108080458,734,734,734,734,0
20240903,152600,108080458,734,734,734,734,0
20240903,152500,108080458,734,734,734,734,0
20240903,152400,108080458,734,734,734,734,0
20240903,152300,108080458,734,734,734,734,0
20240903,152200,108080458,734,734,734,734,0
20240903,152100,108080458,734,734,734,734,0
20240903,152000,108080458,734,734,734,734,0
20240903,151900,108080458,734,734,734,734,190
20240903,151800,107940998,734,734,734,734,0
20240903,151700,107940998,734,734,734,734,0
20240903,151600,107940998,734,734,734,734,0
20240903,151500,107940998,734,734,734,734,0
20240903,151400,107940998,734,734,734,734,16
20240903,151300,107929254,734,734,734,732,262
20240903,151200,107737235,732,732,732,732,0
20240903,151100,107737235,732,732,732,732,0
20240903,151000,107737235,732,732,732,732,0
20240903,150900,107737235,732,732,732,732,0
20240903,150800,107737235,732,732,732,732,33
20240903,150700,107713079,732,732,732,732,1
20240903,150600,107712347,731,731,731,731,2430
20240903,150500,105936017,732,731,732,731,501
20240903,150400,105569785,732,732,732,732,20
20240903,150300,105555145,732,732,732,732,30
20240903,150200,105533185,732,732,732,732,312
20240903,150100,105304801,730,731,731,730,2000
20240903,150000,103844651,735,735,735,735,0
20240903,145900,103844651,735,735,735,735,0
20240903,145800,103844651,735,735,735,735,0
20240903,145700,103844651,735,735,735,735,0
20240903,145600,103844651,735,735,735,735,0
20240903,145500,103844651,735,735,735,735,10
20240903,145400,103837301,735,736,736,731,808
20240903,145300,103246637,736,736,736,736,3
20240903,145200,103244429,736,736,736,736,0
20240903,145100,103244429,736,736,736,736,2
20240903,145000,103242957,732,732,732,732,0
20240903,144900,103242957,732,732,732,732,0
20240903,144800,103242957,732,732,732,732,1003
20240903,144700,102508761,732,732,732,732,700
20240903,144600,101996361,732,732,732,732,1
20240903,144500,101995629,735,735,735,735,0
20240903,144400,101995629,735,735,735,735,0
20240903,144300,101995629,735,735,735,735,0
20240903,144200,101995629,735,735,735,735,1
20240903,144100,101994894,730,730,730,730,0
20240903,144000,101994894,730,730,730,730,9380
20240903,143900,95147494,730,734,734,730,10854
20240903,143800,87210974,734,734,734,734,21
20240903,143700,87195560,734,735,735,734,7
20240903,143600,87190421,735,734,735,734,220
20240903,143500,87028722,736,736,736,736,0
20240903,143400,87028722,736,736,736,736,0
20240903,143300,87028722,736,736,736,736,0
20240903,143200,87028722,736,733,736,733,2
20240903,143100,87027253,731,731,731,731,32
20240903,143000,87003861,732,732,732,732,168
20240903,142900,86880885,736,736,736,736,139
20240903,142800,86778581,736,736,736,736,314
20240903,142700,86547477,736,736,736,736,100
20240903,142600,86473877,730,730,730,730,0
20240903,142500,86473877,730,736,736,730,21000
20240903,142400,71118080,737,737,737,737,3
20240903,142300,71115869,735,735,735,735,0
20240903,142200,71115869,735,736,736,735,1266
20240903,142100,70184200,737,737,737,737,0
20240903,142000,70184200,737,737,737,737,0
20240903,141900,70184200,737,737,737,737,0
20240903,141800,70184200,737,737,737,737,0
20240903,141700,70184200,737,737,737,737,2701
20240903,141600,68193563,737,738,738,737,32
20240903,141500,68169970,737,739,739,737,5166
20240903,141400,64362526,740,740,740,740,60
20240903,141300,64318126,740,740,740,740,709
20240903,141200,63793466,740,740,740,740,0
20240903,141100,63793466,740,740,740,740,0
20240903,141000,63793466,740,740,740,740,400
20240903,140900,63497466,740,740,740,740,0
20240903,140800,63497466,740,740,740,740,0
20240903,140700,63497466,740,740,740,740,0
20240903,140600,63497466,740,740,740,740,12
20240903,140500,63488586,740,740,740,740,0
20240903,140400,63488586,740,740,740,740,0
20240903,140300,63488586,740,740,740,740,0
20240903,140200,63488586,740,740,740,740,0
20240903,140100,63488586,740,740,740,740,3
20240903,140000,63486366,740,740,740,740,0
20240903,135900,63486366,740,740,740,740,0
20240903,135800,63486366,740,740,740,740,10
20240903,135700,63478966,741,741,741,741,0
20240903,135600,63478966,741,741,741,741,0
20240903,135500,63478966,741,741,741,741,0
20240903,135400,63478966,741,741,741,741,2
20240903,135300,63477484,737,739,739,737,4056
20240903,135200,60487794,741,741,741,741,0
20240903,135100,60487794,741,741,741,741,0
20240903,135000,60487794,741,741,741,741,0
20240903,134900,60487794,741,741,741,741,4
20240903,134800,60484830,739,739,739,739,25
20240903,134700,60466355,741,741,741,741,0
20240903,134600,60466355,741,741,741,741,10
20240903,134500,60458945,741,741,741,741,11
20240903,134400,60450794,741,741,741,741,10
20240903,134300,60443384,741,741,741,741,4
20240903,134200,60440420,742,742,742,742,0
20240903,134100,60440420,742,742,742,742,0
20240903,134000,60440420,742,742,742,742,1
20240903,133900,60439678,742,742,742,742,0
20240903,133800,60439678,742,742,742,742,0
20240903,133700,60439678,742,742,742,742,23
20240903,133600,60422612,742,742,742,742,0
20240903,133500,60422612,742,742,742,742,0
20240903,133400,60422612,742,742,742,742,0
20240903,133300,60422612,742,742,742,742,1
20240903,133200,60421870,737,737,737,737,0
20240903,133100,60421870,737,737,737,737,0
20240903,133000,60421870,737,737,737,737,0
20240903,132900,60421870,737,737,737,737,0
20240903,132800,60421870,737,737,737,737,1280
20240903,132700,59478510,742,742,742,742,0
20240903,132600,59478510,742,742,742,742,0
20240903,132500,59478510,742,742,742,742,0
20240903,132400,59478510,742,742,742,742,19
20240903,132300,59464412,742,742,742,742,375
20240903,132200,59186162,742,742,742,742,0
20240903,132100,59186162,742,742,742,742,1
20240903,132000,59185420,737,737,737,737,0
20240903,131900,59185420,737,737,737,737,100
20240903,131800,59111720,737,737,737,737,0
20240903,131700,59111720,737,737,737,737,70
20240903,131600,59060130,737,739,739,737,298
20240903,131500,58840208,740,740,740,740,0
20240903,131400,58840208,740,740,740,740,0
20240903,131300,58840208,740,740,740,740,0
20240903,131200,58840208,740,740,740,740,0
20240903,131100,58840208,740,740,740,740,0
20240903,131000,58840208,740,740,740,740,0
20240903,130900,58840208,740,740,740,740,0
20240903,130800,58840208,740,740,740,740,10
20240903,130700,58832808,742,742,742,742,0
20240903,130600,58832808,742,742,742,742,0
20240903,130500,58832808,742,742,742,742,0
20240903,130400,58832808,742,742,742,742,0
20240903,130300,58832808,742,742,742,742,0
20240903,130200,58832808,742,742,742,742,0
20240903,130100,58832808,742,742,742,742,2
20240903,130000,58831324,742,742,742,742,1
20240903,125900,58830582,742,742,742,742,289
20240903,125800,58616144,742,742,742,742,0
20240903,125700,58616144,742,742,742,742,0
20240903,125600,58616144,742,742,742,742,0
20240903,125500,58616144,742,742,742,742,0
20240903,125400,58616144,742,742,742,742,0
20240903,125300,58616144,742,742,742,742,0
20240903,125200,58616144,742,742,742,742,0
20240903,125100,58616144,742,742,742,742,0
20240903,125000,58616144,742,742,742,742,0
20240903,124900,58616144,742,742,742,742,0
20240903,124800,58616144,742,740,742,740,916
20240903,124700,57937732,740,740,740,740,0
20240903,124600,57937732,740,740,740,740,0
20240903,124500,57937732,740,740,740,740,0
20240903,124400,57937732,740,740,740,740,0
20240903,124300,57937732,740,740,740,740,0
20240903,124200,57937732,740,740,740,740,2870
20240903,124100,55813932,742,742,742,742,41
20240903,124000,55783510,742,741,742,741,71
20240903,123900,55730848,742,742,742,742,0
20240903,123800,55730848,742,742,742,742,0
20240903,123700,55730848,742,742,742,742,20
20240903,123600,55716008,742,742,742,742,0
20240903,123500,55716008,742,742,742,742,1
20240903,123400,55715266,742,742,742,742,0
20240903,123300,55715266,742,742,742,742,0
20240903,123200,55715266,742,742,742,742,1
20240903,123100,55714524,742,742,742,742,100
20240903,123000,55640324,742,742,742,742,0
20240903,122900,55640324,742,742,742,742,514
20240903,122800,55258936,742,742,742,742,0
20240903,122700,55258936,742,742,742,742,100
20240903,122600,55184736,743,743,743,743,0
20240903,122500,55184736,743,743,743,743,0
20240903,122400,55184736,743,743,743,743,0
20240903,122300,55184736,743,743,743,743,0
20240903,122200,55184736,743,742,743,738,250
20240903,122100,54999863,743,743,743,743,5000
20240903,122000,51284863,743,743,743,743,0
20240903,121900,51284863,743,743,743,743,0
20240903,121800,51284863,743,743,743,743,0
20240903,121700,51284863,743,743,743,743,9
20240903,121600,51278176,744,744,744,744,82
20240903,121500,51217168,744,744,744,744,0
20240903,121400,51217168,744,744,744,744,4
20240903,121300,51214192,744,744,744,744,0
20240903,121200,51214192,744,744,744,744,0
20240903,121100,51214192,744,744,744,744,0
20240903,121000,51214192,744,744,744,744,0
20240903,120900,51214192,744,744,744,744,2500
20240903,120800,49354192,744,744,744,744,0
20240903,120700,49354192,744,744,744,744,0
20240903,120600,49354192,744,742,744,742,1046
20240903,120500,48578056,741,741,741,741,11573
20240903,120400,40002463,741,741,741,741,0
20240903,120300,40002463,741,741,741,741,0
20240903,120200,40002463,741,741,741,741,0
20240903,120100,40002463,741,741,741,741,0
20240903,120000,40002463,741,741,741,741,4
20240903,115900,39999499,741,741,741,741,0
20240903,115800,39999499,741,741,741,741,50
20240903,115700,39962449,741,741,741,741,2
20240903,115600,39960967,736,740,741,736,1607
20240903,115500,38778186,736,736,736,736,656
20240903,115400,38295370,741,741,741,741,1
20240903,115300,38294629,741,741,741,741,270
20240903,115200,38094559,741,741,741,741,1
20240903,115100,38093818,741,741,741,741,0
20240903,115000,38093818,741,741,741,741,385
20240903,114900,37808533,741,741,741,741,17
20240903,114800,37795936,741,741,741,741,2
20240903,114700,37794454,736,736,736,736,0
20240903,114600,37794454,736,737,737,736,1776
20240903,114500,36487317,736,736,736,736,0
20240903,114400,36487317,736,736,736,736,0
20240903,114300,36487317,736,736,736,736,0
20240903,114200,36487317,736,736,736,736,0
20240903,114100,36487317,736,739,739,736,774
20240903,114000,35916857,741,741,741,741,0
20240903,113900,35916857,741,741,741,741,0
20240903,113800,35916857,741,741,741,741,0
20240903,113700,35916857,741,741,741,741,0
20240903,113600,35916857,741,741,741,741,35
20240903,113500,35890922,741,741,741,741,2
20240903,113400,35889440,741,741,741,741,0
20240903,113300,35889440,741,741,741,741,158
20240903,113200,35772362,741,741,741,741,8
20240903,113100,35766434,741,741,741,741,0
20240903,113000,35766434,741,741,741,741,3
20240903,112900,35764211,741,741,741,741,7
20240903,112800,35759024,740,740,740,740,100
20240903,112700,35685024,740,740,740,740,100
20240903,112600,35611024,740,740,740,740,12
20240903,112500,35602144,740,740,740,740,0
20240903,112400,35602144,740,741,741,740,205
20240903,112300,35450243,737,737,737,737,0
20240903,112200,35450243,737,741,741,737,110
20240903,112100,35369165,741,740,741,740,1000
20240903,112000,34628166,741,741,741,741,0
20240903,111900,34628166,741,741,741,741,0
20240903,111800,34628166,741,741,741,741,0
20240903,111700,34628166,741,741,741,741,0
20240903,111600,34628166,741,741,741,741,0
20240903,111500,34628166,741,741,741,741,50
20240903,111400,34591116,741,741,741,741,0
20240903,111300,34591116,741,741,741,741,0
20240903,111200,34591116,741,741,741,741,28
20240903,111100,34570368,737,737,737,737,8703
20240903,111000,28156257,737,737,737,737,488
20240903,110900,27796601,737,737,737,737,0
20240903,110800,27796601,737,737,737,737,54
20240903,110700,27756803,738,738,738,738,0
20240903,110600,27756803,738,739,739,738,5951
20240903,110500,23364342,739,739,739,739,0
20240903,110400,23364342,739,739,739,739,0
20240903,110300,23364342,739,739,739,739,0
20240903,110200,23364342,739,739,739,739,150
20240903,110100,23253492,740,740,740,740,0
20240903,110000,23253492,740,740,740,740,20
20240903,105900,23238692,741,741,741,741,9
20240903,105800,23232023,740,740,740,740,20
20240903,105700,23217223,741,741,741,741,14
20240903,105600,23206849,741,741,741,741,0
20240903,105500,23206849,741,742,742,739,9
20240903,105400,23200179,739,740,740,739,156
20240903,105300,23084740,742,742,742,742,6
20240903,105200,23080288,740,741,741,740,518
20240903,105100,22696451,741,741,741,741,0
20240903,105000,22696451,741,741,741,741,0
20240903,104900,22696451,741,741,741,741,0
20240903,104800,22696451,741,741,741,741,0
20240903,104700,22696451,741,741,741,741,0
20240903,104600,22696451,741,741,741,741,17
20240903,104500,22683854,742,742,742,742,0
20240903,104400,22683854,742,742,742,742,152
20240903,104300,22571070,742,742,742,742,0
20240903,104200,22571070,742,742,742,742,0
20240903,104100,22571070,742,741,742,741,2
20240903,104000,22569587,742,742,742,742,0
20240903,103900,22569587,742,742,742,742,0
20240903,103800,22569587,742,742,742,742,0
20240903,103700,22569587,742,742,742,742,0
20240903,103600,22569587,742,742,742,742,500
20240903,103500,22198587,742,741,742,741,92
20240903,103400,22130412,741,741,741,741,1308
20240903,103300,21161184,741,741,741,741,300
20240903,103200,20938884,741,741,741,741,0
20240903,103100,20938884,741,741,741,741,0
20240903,103000,20938884,741,741,741,741,0
20240903,102900,20938884,741,741,741,741,0
20240903,102800,20938884,741,741,741,741,0
20240903,102700,20938884,741,741,741,741,7
20240903,102600,20933697,741,740,741,740,1882
20240903,102500,19541014,741,741,741,741,1
20240903,102400,19540273,738,738,738,738,0
20240903,102300,19540273,738,738,738,738,0
20240903,102200,19540273,738,738,738,738,0
20240903,102100,19540273,738,739,739,738,268
20240903,102000,19342468,741,741,741,741,20
20240903,101900,19327648,741,741,741,741,0
20240903,101800,19327648,741,741,741,741,191
20240903,101700,19186117,741,741,741,741,10
20240903,101600,19178707,741,741,741,741,0
20240903,101500,19178707,741,741,741,741,0
20240903,101400,19178707,741,741,741,741,16
20240903,101300,19166851,741,741,741,741,0
20240903,101200,19166851,741,738,741,738,6
20240903,101100,19162408,741,740,741,740,340
20240903,101000,18910478,741,741,741,741,0
20240903,100900,18910478,741,741,741,741,0
20240903,100800,18910478,741,741,741,741,0
20240903,100700,18910478,741,741,741,741,0
20240903,100600,18910478,741,741,741,741,0
20240903,100500,18910478,741,741,741,741,3
20240903,100400,18908255,741,741,741,741,15
20240903,100300,18897140,741,741,741,741,42
20240903,100200,18866018,739,741,741,739,42
20240903,100100,18834956,741,741,741,741,20
20240903,100000,18820136,741,741,741,741,0
20240903,095900,18820136,741,741,741,741,55
20240903,095800,18779381,741,741,741,741,95
20240903,095700,18708986,741,741,741,741,0
20240903,095600,18708986,741,741,741,741,33
20240903,095500,18684533,741,741,741,741,0
20240903,095400,18684533,741,741,741,741,100
20240903,095300,18610433,741,741,741,741,0
20240903,095200,18610433,741,735,741,733,1163
20240903,095100,17755854,736,742,742,736,721
20240903,095000,17224387,739,739,739,739,0
20240903,094900,17224387,739,739,739,739,0
20240903,094800,17224387,739,739,739,739,0
20240903,094700,17224387,739,739,739,739,81
20240903,094600,17164528,739,739,739,739,0
20240903,094500,17164528,739,740,740,739,11397
20240903,094400,8739569,742,742,742,742,555
20240903,094300,8327759,742,742,742,742,0
20240903,094200,8327759,742,742,742,742,57
20240903,094100,8285465,743,740,743,740,130
20240903,094000,8188920,744,744,744,744,213
20240903,093900,8030448,744,744,744,744,80
20240903,093800,7970928,744,744,744,744,62
20240903,093700,7924800,744,744,744,744,0
20240903,093600,7924800,744,744,744,744,1
20240903,093500,7924056,744,744,744,744,10
20240903,093400,7916616,744,744,744,744,4
20240903,093300,7913640,744,744,744,744,0
20240903,093200,7913640,744,744,744,744,0
20240903,093100,7913640,744,744,744,744,1
20240903,093000,7912896,740,740,740,740,1
20240903,092900,7912156,744,744,744,744,0
20240903,092800,7912156,744,744,744,744,0
20240903,092700,7912156,744,744,744,744,0
20240903,092600,7912156,744,744,744,744,0
20240903,092500,7912156,744,744,744,744,0
20240903,092400,7912156,744,743,744,743,3350
20240903,092300,5419956,744,744,744,744,0
20240903,092200,5419956,744,744,744,744,0
20240903,092100,5419956,744,744,744,744,1
20240903,092000,5419212,744,744,744,744,4
20240903,091900,5416236,744,744,744,744,2
20240903,091800,5414748,740,740,740,740,1
20240903,091700,5414008,744,744,744,744,0
20240903,091600,5414008,744,744,744,744,19
20240903,091500,5399872,744,744,744,744,54
20240903,091400,5359696,740,744,744,740,3015
20240903,091300,3128576,740,740,740,740,0
20240903,091200,3128576,740,740,744,740,691
20240903,091100,2617192,744,743,744,740,2822
20240903,091000,527474,744,745,745,744,60
20240903,090900,482794,745,745,745,745,5
20240903,090800,479069,745,745,745,745,0
20240903,090700,479069,745,745,745,745,113
20240903,090600,394884,745,743,745,742,41
20240903,090500,364429,745,745,745,745,1
20240903,090400,363684,745,745,745,745,49
20240903,090300,327179,747,747,747,747,0
20240903,090200,327179,747,747,747,747,100
20240903,090100,252479,747,740,747,740,10
20240903,090000,245016,747,747,747,747,328