stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190300,258396451,1405,1405,1405,1405,600
20240905,190200,258396451,1405,1405,1405,1405,0
20240905,190100,258396451,1405,1405,1405,1405,0
20240905,190000,258396451,1405,1405,1405,1405,0
20240905,185900,258396451,1405,1405,1405,1405,0
20240905,185800,258396451,1405,1405,1405,1405,0
20240905,185700,258396451,1405,1405,1405,1405,0
20240905,185600,258396451,1405,1405,1405,1405,0
20240905,185500,258396451,1405,1405,1405,1405,0
20240905,185400,258396451,1405,1405,1405,1405,0
20240905,185300,258396451,1405,1405,1405,1405,0
20240905,185200,258396451,1405,1405,1405,1405,0
20240905,185100,258396451,1405,1405,1405,1405,0
20240905,185000,258396451,1405,1405,1405,1405,0
20240905,184900,258396451,1405,1405,1405,1405,0
20240905,184800,258396451,1405,1405,1405,1405,0
20240905,184700,258396451,1405,1405,1405,1405,0
20240905,184600,258396451,1405,1405,1405,1405,0
20240905,184500,258396451,1405,1405,1405,1405,0
20240905,184400,258396451,1405,1405,1405,1405,0
20240905,184300,258396451,1405,1405,1405,1405,0
20240905,184200,258396451,1405,1405,1405,1405,0
20240905,184100,258396451,1405,1405,1405,1405,0
20240905,184000,258396451,1405,1405,1405,1405,0
20240905,183900,258396451,1405,1405,1405,1405,0
20240905,183800,258396451,1405,1405,1405,1405,0
20240905,183700,258396451,1405,1405,1405,1405,0
20240905,183600,258396451,1405,1405,1405,1405,0
20240905,183500,258396451,1405,1405,1405,1405,0
20240905,183400,258396451,1405,1405,1405,1405,0
20240905,183300,258396451,1405,1405,1405,1405,600
20240905,183200,258396451,1405,1405,1405,1405,0
20240905,183100,258396451,1405,1405,1405,1405,0
20240905,183000,258396451,1405,1405,1405,1405,0
20240905,182900,258396451,1405,1405,1405,1405,0
20240905,182800,258396451,1405,1405,1405,1405,0
20240905,182700,258396451,1405,1405,1405,1405,0
20240905,182600,258396451,1405,1405,1405,1405,0
20240905,182500,258396451,1405,1405,1405,1405,0
20240905,182400,258396451,1405,1405,1405,1405,0
20240905,182300,258396451,1405,1405,1405,1405,0
20240905,182200,258396451,1405,1405,1405,1405,0
20240905,182100,258396451,1405,1405,1405,1405,0
20240905,182000,258396451,1405,1405,1405,1405,0
20240905,181900,258396451,1405,1405,1405,1405,0
20240905,181800,258396451,1405,1405,1405,1405,0
20240905,181700,258396451,1405,1405,1405,1405,0
20240905,181600,258396451,1405,1405,1405,1405,0
20240905,181500,258396451,1405,1405,1405,1405,0
20240905,181400,258396451,1405,1405,1405,1405,0
20240905,181300,258396451,1405,1405,1405,1405,0
20240905,181200,258396451,1405,1405,1405,1405,0
20240905,181100,258396451,1405,1405,1405,1405,0
20240905,181000,258396451,1405,1405,1405,1405,0
20240905,180900,258396451,1405,1405,1405,1405,0
20240905,180800,258396451,1405,1405,1405,1405,0
20240905,180700,258396451,1405,1405,1405,1405,0
20240905,180600,258396451,1405,1405,1405,1405,0
20240905,180500,258396451,1405,1405,1405,1405,0
20240905,180400,258396451,1405,1405,1405,1405,0
20240905,180300,258396451,1405,1405,1405,1405,600
20240905,180200,258396451,1405,1405,1405,1405,0
20240905,180100,258396451,1405,1405,1405,1405,0
20240905,180000,258396451,1405,1405,1405,1405,0
20240905,175900,258396451,1405,1405,1405,1405,0
20240905,175800,258396451,1405,1405,1405,1405,0
20240905,175700,258396451,1405,1405,1405,1405,0
20240905,175600,258396451,1405,1405,1405,1405,0
20240905,175500,258396451,1405,1405,1405,1405,0
20240905,175400,258396451,1405,1405,1405,1405,0
20240905,175300,258396451,1405,1405,1405,1405,0
20240905,175200,258396451,1405,1405,1405,1405,0
20240905,175100,258396451,1405,1405,1405,1405,0
20240905,175000,258396451,1405,1405,1405,1405,0
20240905,174900,258396451,1405,1405,1405,1405,0
20240905,174800,258396451,1405,1405,1405,1405,0
20240905,174700,258396451,1405,1405,1405,1405,0
20240905,174600,258396451,1405,1405,1405,1405,0
20240905,174500,258396451,1405,1405,1405,1405,0
20240905,174400,258396451,1405,1405,1405,1405,0
20240905,174300,258396451,1405,1405,1405,1405,0
20240905,174200,258396451,1405,1405,1405,1405,0
20240905,174100,258396451,1405,1405,1405,1405,0
20240905,174000,258396451,1405,1405,1405,1405,0
20240905,173900,258396451,1405,1405,1405,1405,0
20240905,173800,258396451,1405,1405,1405,1405,0
20240905,173700,258396451,1405,1405,1405,1405,0
20240905,173600,258396451,1405,1405,1405,1405,0
20240905,173500,258396451,1405,1405,1405,1405,0
20240905,173400,258396451,1405,1405,1405,1405,0
20240905,173300,258396451,1405,1405,1405,1405,600
20240905,173200,258396451,1405,1405,1405,1405,0
20240905,173100,258396451,1405,1405,1405,1405,0
20240905,173000,258396451,1405,1405,1405,1405,0
20240905,172900,258396451,1405,1405,1405,1405,0
20240905,172800,258396451,1405,1405,1405,1405,0
20240905,172700,258396451,1405,1405,1405,1405,0
20240905,172600,258396451,1405,1405,1405,1405,0
20240905,172500,258396451,1405,1405,1405,1405,0
20240905,172400,258396451,1405,1405,1405,1405,0
20240905,172300,258396451,1405,1405,1405,1405,0
20240905,172200,258396451,1405,1405,1405,1405,0
20240905,172100,258396451,1405,1405,1405,1405,0
20240905,172000,258396451,1405,1405,1405,1405,0
20240905,171900,258396451,1405,1405,1405,1405,0
20240905,171800,258396451,1405,1405,1405,1405,0
20240905,171700,258396451,1405,1405,1405,1405,0
20240905,171600,258396451,1405,1405,1405,1405,0
20240905,171500,258396451,1405,1405,1405,1405,0
20240905,171400,258396451,1405,1405,1405,1405,0
20240905,171300,258396451,1405,1405,1405,1405,0
20240905,171200,258396451,1405,1405,1405,1405,0
20240905,171100,258396451,1405,1405,1405,1405,0
20240905,171000,258396451,1405,1405,1405,1405,0
20240905,170900,258396451,1405,1405,1405,1405,0
20240905,170800,258396451,1405,1405,1405,1405,0
20240905,170700,258396451,1405,1405,1405,1405,0
20240905,170600,258396451,1405,1405,1405,1405,0
20240905,170500,258396451,1405,1405,1405,1405,0
20240905,170400,258396451,1405,1405,1405,1405,0
20240905,170300,258396451,1405,1405,1405,1405,600
20240905,170200,258396451,1405,1405,1405,1405,0
20240905,170100,258396451,1405,1405,1405,1405,0
20240905,170000,258396451,1405,1405,1405,1405,0
20240905,165900,258396451,1405,1405,1405,1405,0
20240905,165800,258396451,1405,1405,1405,1405,0
20240905,165700,258396451,1405,1405,1405,1405,0
20240905,165600,258396451,1405,1405,1405,1405,0
20240905,165500,258396451,1405,1405,1405,1405,0
20240905,165400,258396451,1405,1405,1405,1405,0
20240905,165300,258396451,1405,1405,1405,1405,0
20240905,165200,258396451,1405,1405,1405,1405,0
20240905,165100,258396451,1405,1405,1405,1405,0
20240905,165000,258396451,1405,1405,1405,1405,0
20240905,164900,258396451,1405,1405,1405,1405,0
20240905,164800,258396451,1405,1405,1405,1405,0
20240905,164700,258396451,1405,1405,1405,1405,0
20240905,164600,258396451,1405,1405,1405,1405,0
20240905,164500,258396451,1405,1405,1405,1405,0
20240905,164400,258396451,1405,1405,1405,1405,0
20240905,164300,258396451,1405,1405,1405,1405,0
20240905,164200,258396451,1405,1405,1405,1405,0
20240905,164100,258396451,1405,1405,1405,1405,0
20240905,164000,258396451,1405,1405,1405,1405,0
20240905,163900,258396451,1405,1405,1405,1405,0
20240905,163800,258396451,1405,1405,1405,1405,0
20240905,163700,258396451,1405,1405,1405,1405,0
20240905,163600,258396451,1405,1405,1405,1405,0
20240905,163500,258396451,1405,1405,1405,1405,0
20240905,163400,258396451,1405,1405,1405,1405,0
20240905,163300,258396451,1405,1405,1405,1405,600
20240905,163200,258396451,1405,1405,1405,1405,0
20240905,163100,258396451,1405,1405,1405,1405,0
20240905,163000,258396451,1405,1405,1405,1405,0
20240905,162900,258396451,1405,1405,1405,1405,0
20240905,162800,258396451,1405,1405,1405,1405,0
20240905,162700,258396451,1405,1405,1405,1405,0
20240905,162600,258396451,1405,1405,1405,1405,0
20240905,162500,258396451,1405,1405,1405,1405,0
20240905,162400,258396451,1405,1405,1405,1405,0
20240905,162300,258396451,1405,1405,1405,1405,0
20240905,162200,258396451,1405,1405,1405,1405,0
20240905,162100,258396451,1405,1405,1405,1405,0
20240905,162000,258396451,1405,1405,1405,1405,0
20240905,161900,258396451,1405,1405,1405,1405,0
20240905,161800,258396451,1405,1405,1405,1405,0
20240905,161700,258396451,1405,1405,1405,1405,0
20240905,161600,258396451,1405,1405,1405,1405,0
20240905,161500,258396451,1405,1405,1405,1405,0
20240905,161400,258396451,1405,1405,1405,1405,0
20240905,161300,258396451,1405,1405,1405,1405,0
20240905,161200,258396451,1405,1405,1405,1405,0
20240905,161100,258396451,1405,1405,1405,1405,0
20240905,161000,258396451,1405,1405,1405,1405,0
20240905,160900,258396451,1405,1405,1405,1405,0
20240905,160800,258396451,1405,1405,1405,1405,0
20240905,160700,258396451,1405,1405,1405,1405,0
20240905,160600,258396451,1405,1405,1405,1405,0
20240905,160500,258396451,1405,1405,1405,1405,0
20240905,160400,258396451,1405,1405,1405,1405,0
20240905,160300,258396451,1405,1405,1405,1405,600
20240905,160200,258396451,1405,1405,1405,1405,0
20240905,160100,258396451,1405,1405,1405,1405,0
20240905,160000,258396451,1405,1405,1405,1405,0
20240905,155900,258396451,1405,1405,1405,1405,0
20240905,155800,258396451,1405,1405,1405,1405,0
20240905,155700,258396451,1405,1405,1405,1405,0
20240905,155600,258396451,1405,1405,1405,1405,0
20240905,155500,258396451,1405,1405,1405,1405,0
20240905,155400,258396451,1405,1405,1405,1405,0
20240905,155300,258396451,1405,1405,1405,1405,0
20240905,155200,258396451,1405,1405,1405,1405,0
20240905,155100,258396451,1405,1405,1405,1405,0
20240905,155000,258396451,1405,1405,1405,1405,0
20240905,154900,258396451,1405,1405,1405,1405,0
20240905,154800,258396451,1405,1405,1405,1405,0
20240905,154700,258396451,1405,1405,1405,1405,0
20240905,154600,258396451,1405,1405,1405,1405,0
20240905,154500,258396451,1405,1405,1405,1405,0
20240905,154400,258396451,1405,1405,1405,1405,0
20240905,154300,258396451,1405,1405,1405,1405,0
20240905,154200,258396451,1405,1405,1405,1405,0
20240905,154100,258396451,1405,1405,1405,1405,0
20240905,154000,258396451,1405,1405,1405,1405,0
20240905,153900,258396451,1405,1405,1405,1405,0
20240905,153800,258396451,1405,1405,1405,1405,0
20240905,153700,258396451,1405,1405,1405,1405,0
20240905,153600,258396451,1405,1405,1405,1405,0
20240905,153500,258396451,1405,1405,1405,1405,0
20240905,153400,258396451,1405,1405,1405,1405,0
20240905,153300,258396451,1405,1405,1405,1405,600
20240905,153200,258396451,1405,1405,1405,1405,0
20240905,153100,258396451,1405,1405,1405,1405,0
20240905,153000,258396451,1405,1405,1405,1405,600
20240905,152900,257553451,1401,1401,1401,1401,0
20240905,152800,257553451,1401,1401,1401,1401,0
20240905,152700,257553451,1401,1401,1401,1401,0
20240905,152600,257553451,1401,1401,1401,1401,0
20240905,152500,257553451,1401,1401,1401,1401,0
20240905,152400,257553451,1401,1401,1401,1401,0
20240905,152300,257553451,1401,1401,1401,1401,0
20240905,152200,257553451,1401,1401,1401,1401,0
20240905,152100,257553451,1401,1401,1401,1401,0
20240905,152000,257553451,1401,1401,1401,1401,0
20240905,151900,257553451,1401,1401,1401,1401,0
20240905,151800,257553451,1401,1404,1404,1401,194
20240905,151700,257281654,1401,1399,1401,1399,1088
20240905,151600,255757522,1399,1399,1399,1399,100
20240905,151500,255617622,1399,1399,1399,1399,1
20240905,151400,255616223,1398,1398,1399,1398,282
20240905,151300,255221986,1398,1398,1398,1398,244
20240905,151200,254880874,1398,1398,1398,1398,0
20240905,151100,254880874,1398,1398,1398,1398,0
20240905,151000,254880874,1398,1398,1398,1398,0
20240905,150900,254880874,1398,1398,1398,1398,1
20240905,150800,254879476,1398,1397,1398,1390,11
20240905,150700,254864127,1397,1397,1397,1397,53
20240905,150600,254790086,1397,1396,1397,1396,51
20240905,150500,254718889,1396,1396,1396,1396,100
20240905,150400,254579289,1396,1396,1396,1396,5
20240905,150300,254572309,1397,1397,1397,1397,0
20240905,150200,254572309,1397,1397,1397,1397,200
20240905,150100,254292909,1397,1397,1397,1397,0
20240905,150000,254292909,1397,1397,1397,1397,0
20240905,145900,254292909,1397,1397,1397,1397,0
20240905,145800,254292909,1397,1397,1397,1397,0
20240905,145700,254292909,1397,1397,1397,1397,1000
20240905,145600,252895909,1395,1395,1395,1395,0
20240905,145500,252895909,1395,1395,1395,1395,0
20240905,145400,252895909,1395,1395,1395,1395,0
20240905,145300,252895909,1395,1396,1396,1395,2
20240905,145200,252893118,1396,1397,1397,1396,2
20240905,145100,252890325,1397,1397,1397,1397,0
20240905,145000,252890325,1397,1397,1397,1397,0
20240905,144900,252890325,1397,1397,1397,1397,0
20240905,144800,252890325,1397,1397,1397,1397,0
20240905,144700,252890325,1397,1397,1397,1397,0
20240905,144600,252890325,1397,1397,1397,1397,0
20240905,144500,252890325,1397,1397,1397,1397,0
20240905,144400,252890325,1397,1397,1397,1397,0
20240905,144300,252890325,1397,1397,1397,1397,0
20240905,144200,252890325,1397,1397,1397,1397,0
20240905,144100,252890325,1397,1397,1397,1397,32
20240905,144000,252845621,1398,1388,1398,1388,1981
20240905,143900,250091498,1388,1388,1388,1388,0
20240905,143800,250091498,1388,1385,1388,1384,127
20240905,143700,249915706,1388,1388,1388,1388,0
20240905,143600,249915706,1388,1388,1388,1388,13
20240905,143500,249897662,1388,1388,1388,1388,1
20240905,143400,249896274,1385,1385,1385,1385,889
20240905,143300,248665009,1385,1385,1385,1385,2
20240905,143200,248662239,1385,1385,1385,1385,0
20240905,143100,248662239,1385,1385,1385,1385,0
20240905,143000,248662239,1385,1385,1385,1385,0
20240905,142900,248662239,1385,1385,1385,1385,460
20240905,142800,248025139,1385,1389,1389,1385,627
20240905,142700,247156705,1390,1390,1390,1390,20
20240905,142600,247128905,1390,1390,1390,1390,0
20240905,142500,247128905,1390,1390,1390,1390,3
20240905,142400,247124735,1390,1390,1390,1390,11
20240905,142300,247109445,1391,1391,1391,1391,0
20240905,142200,247109445,1391,1391,1391,1391,0
20240905,142100,247109445,1391,1391,1391,1391,0
20240905,142000,247109445,1391,1391,1391,1391,0
20240905,141900,247109445,1391,1391,1391,1391,0
20240905,141800,247109445,1391,1391,1391,1391,0
20240905,141700,247109445,1391,1391,1391,1391,0
20240905,141600,247109445,1391,1390,1391,1385,2025
20240905,141500,244300858,1390,1390,1390,1390,0
20240905,141400,244300858,1390,1390,1390,1390,0
20240905,141300,244300858,1390,1390,1390,1390,0
20240905,141200,244300858,1390,1390,1390,1390,0
20240905,141100,244300858,1390,1390,1390,1390,0
20240905,141000,244300858,1390,1392,1392,1390,382
20240905,140900,243769605,1394,1394,1394,1394,0
20240905,140800,243769605,1394,1394,1394,1394,0
20240905,140700,243769605,1394,1394,1394,1394,0
20240905,140600,243769605,1394,1394,1394,1394,0
20240905,140500,243769605,1394,1394,1394,1394,0
20240905,140400,243769605,1394,1394,1394,1394,0
20240905,140300,243769605,1394,1394,1394,1394,0
20240905,140200,243769605,1394,1394,1394,1394,0
20240905,140100,243769605,1394,1394,1394,1394,0
20240905,140000,243769605,1394,1394,1394,1394,0
20240905,135900,243769605,1394,1394,1394,1394,0
20240905,135800,243769605,1394,1394,1394,1394,0
20240905,135700,243769605,1394,1394,1394,1394,0
20240905,135600,243769605,1394,1394,1394,1394,0
20240905,135500,243769605,1394,1394,1394,1394,0
20240905,135400,243769605,1394,1394,1394,1394,1
20240905,135300,243768211,1391,1391,1391,1391,2611
20240905,135200,240136310,1391,1391,1391,1391,0
20240905,135100,240136310,1391,1395,1395,1391,3121
20240905,135000,235790989,1396,1396,1396,1396,5
20240905,134900,235784009,1399,1399,1399,1399,1
20240905,134800,235782610,1395,1395,1395,1395,0
20240905,134700,235782610,1395,1395,1395,1395,0
20240905,134600,235782610,1395,1395,1395,1395,0
20240905,134500,235782610,1395,1395,1395,1395,0
20240905,134400,235782610,1395,1395,1395,1395,0
20240905,134300,235782610,1395,1395,1395,1395,0
20240905,134200,235782610,1395,1395,1395,1395,0
20240905,134100,235782610,1395,1395,1395,1395,0
20240905,134000,235782610,1395,1395,1395,1395,7
20240905,133900,235772845,1399,1399,1399,1399,0
20240905,133800,235772845,1399,1399,1399,1399,0
20240905,133700,235772845,1399,1399,1399,1399,0
20240905,133600,235772845,1399,1399,1399,1399,0
20240905,133500,235772845,1399,1399,1399,1399,1
20240905,133400,235771446,1399,1399,1399,1399,0
20240905,133300,235771446,1399,1399,1399,1399,0
20240905,133200,235771446,1399,1399,1399,1399,0
20240905,133100,235771446,1399,1399,1399,1399,0
20240905,133000,235771446,1399,1399,1399,1399,0
20240905,132900,235771446,1399,1399,1399,1399,0
20240905,132800,235771446,1399,1399,1399,1399,20
20240905,132700,235743466,1399,1399,1399,1399,0
20240905,132600,235743466,1399,1399,1399,1399,0
20240905,132500,235743466,1399,1399,1399,1399,0
20240905,132400,235743466,1399,1399,1399,1399,0
20240905,132300,235743466,1399,1399,1399,1399,0
20240905,132200,235743466,1399,1399,1399,1399,1
20240905,132100,235742067,1393,1393,1393,1393,100
20240905,132000,235602767,1399,1399,1399,1399,0
20240905,131900,235602767,1399,1399,1399,1399,0
20240905,131800,235602767,1399,1399,1399,1399,0
20240905,131700,235602767,1399,1399,1399,1399,4
20240905,131600,235597171,1399,1399,1399,1399,0
20240905,131500,235597171,1399,1399,1399,1399,0
20240905,131400,235597171,1399,1398,1399,1398,100
20240905,131300,235457293,1400,1400,1400,1400,0
20240905,131200,235457293,1400,1400,1400,1400,0
20240905,131100,235457293,1400,1400,1400,1400,0
20240905,131000,235457293,1400,1400,1400,1400,0
20240905,130900,235457293,1400,1400,1400,1400,0
20240905,130800,235457293,1400,1400,1400,1400,0
20240905,130700,235457293,1400,1400,1400,1400,0
20240905,130600,235457293,1400,1400,1400,1400,0
20240905,130500,235457293,1400,1400,1400,1400,0
20240905,130400,235457293,1400,1400,1400,1400,0
20240905,130300,235457293,1400,1400,1400,1400,0
20240905,130200,235457293,1400,1400,1400,1400,1
20240905,130100,235455893,1392,1392,1392,1392,0
20240905,130000,235455893,1392,1392,1392,1392,0
20240905,125900,235455893,1392,1392,1392,1392,0
20240905,125800,235455893,1392,1392,1392,1392,0
20240905,125700,235455893,1392,1392,1392,1392,0
20240905,125600,235455893,1392,1392,1392,1392,0
20240905,125500,235455893,1392,1393,1393,1392,200
20240905,125400,235177483,1395,1395,1395,1395,1298
20240905,125300,233366773,1401,1401,1401,1401,0
20240905,125200,233366773,1401,1401,1401,1401,0
20240905,125100,233366773,1401,1397,1401,1395,18002
20240905,125000,208253543,1399,1399,1399,1399,2672
20240905,124900,204515415,1400,1400,1400,1400,16304
20240905,124800,181689815,1400,1400,1400,1400,0
20240905,124700,181689815,1400,1400,1400,1400,0
20240905,124600,181689815,1400,1400,1400,1400,0
20240905,124500,181689815,1400,1400,1400,1400,0
20240905,124400,181689815,1400,1400,1400,1400,0
20240905,124300,181689815,1400,1400,1400,1400,335
20240905,124200,181220815,1400,1399,1400,1399,1381
20240905,124100,179287915,1399,1399,1399,1399,0
20240905,124000,179287915,1399,1399,1399,1399,0
20240905,123900,179287915,1399,1400,1400,1399,2
20240905,123800,179285116,1399,1399,1399,1399,827
20240905,123700,178128143,1399,1399,1399,1399,0
20240905,123600,178128143,1399,1399,1399,1399,1
20240905,123500,178126744,1399,1397,1399,1397,2
20240905,123400,178123948,1396,1396,1396,1396,3290
20240905,123300,173531108,1396,1396,1396,1396,0
20240905,123200,173531108,1396,1397,1397,1396,7623
20240905,123100,162888800,1400,1400,1400,1400,0
20240905,123000,162888800,1400,1400,1400,1400,0
20240905,122900,162888800,1400,1400,1400,1400,0
20240905,122800,162888800,1400,1400,1400,1400,0
20240905,122700,162888800,1400,1400,1400,1400,0
20240905,122600,162888800,1400,1400,1400,1400,0
20240905,122500,162888800,1400,1400,1400,1400,0
20240905,122400,162888800,1400,1400,1400,1400,0
20240905,122300,162888800,1400,1400,1400,1400,0
20240905,122200,162888800,1400,1400,1400,1400,0
20240905,122100,162888800,1400,1400,1400,1400,0
20240905,122000,162888800,1400,1400,1400,1400,0
20240905,121900,162888800,1400,1400,1400,1400,0
20240905,121800,162888800,1400,1400,1400,1400,0
20240905,121700,162888800,1400,1400,1400,1400,0
20240905,121600,162888800,1400,1400,1400,1400,93
20240905,121500,162758600,1400,1400,1400,1400,773
20240905,121400,161676400,1402,1402,1402,1402,0
20240905,121300,161676400,1402,1402,1402,1402,0
20240905,121200,161676400,1402,1402,1402,1402,0
20240905,121100,161676400,1402,1402,1402,1402,0
20240905,121000,161676400,1402,1402,1402,1402,2
20240905,120900,161673596,1402,1402,1402,1402,0
20240905,120800,161673596,1402,1402,1402,1402,0
20240905,120700,161673596,1402,1402,1402,1402,0
20240905,120600,161673596,1402,1402,1402,1402,3
20240905,120500,161669390,1396,1396,1396,1396,0
20240905,120400,161669390,1396,1396,1396,1396,0
20240905,120300,161669390,1396,1400,1400,1396,550
20240905,120200,160900106,1402,1402,1402,1402,0
20240905,120100,160900106,1402,1402,1402,1402,616
20240905,120000,160036474,1402,1402,1402,1402,0
20240905,115900,160036474,1402,1402,1402,1402,913
20240905,115800,158756448,1402,1402,1402,1402,0
20240905,115700,158756448,1402,1402,1402,1402,0
20240905,115600,158756448,1402,1402,1402,1402,6
20240905,115500,158748036,1402,1402,1402,1402,0
20240905,115400,158748036,1402,1402,1402,1402,0
20240905,115300,158748036,1402,1402,1402,1402,0
20240905,115200,158748036,1402,1402,1402,1402,0
20240905,115100,158748036,1402,1402,1402,1402,0
20240905,115000,158748036,1402,1402,1402,1402,0
20240905,114900,158748036,1402,1402,1402,1402,0
20240905,114800,158748036,1402,1402,1402,1402,0
20240905,114700,158748036,1402,1402,1402,1402,0
20240905,114600,158748036,1402,1402,1402,1402,0
20240905,114500,158748036,1402,1402,1402,1402,0
20240905,114400,158748036,1402,1402,1402,1402,0
20240905,114300,158748036,1402,1402,1402,1402,0
20240905,114200,158748036,1402,1402,1402,1402,0
20240905,114100,158748036,1402,1402,1402,1402,0
20240905,114000,158748036,1402,1402,1402,1402,267
20240905,113900,158373702,1402,1402,1402,1402,341
20240905,113800,157895620,1402,1402,1402,1402,0
20240905,113700,157895620,1402,1402,1402,1402,605
20240905,113600,157047410,1402,1402,1402,1402,0
20240905,113500,157047410,1402,1402,1402,1402,0
20240905,113400,157047410,1402,1402,1402,1402,0
20240905,113300,157047410,1402,1402,1402,1402,1
20240905,113200,157046008,1396,1396,1396,1396,10
20240905,113100,157032048,1395,1395,1395,1395,0
20240905,113000,157032048,1395,1395,1395,1395,0
20240905,112900,157032048,1395,1395,1395,1395,981
20240905,112800,155663553,1395,1395,1395,1395,0
20240905,112700,155663553,1395,1395,1395,1395,0
20240905,112600,155663553,1395,1395,1395,1395,5
20240905,112500,155656578,1395,1395,1395,1395,0
20240905,112400,155656578,1395,1395,1395,1395,0
20240905,112300,155656578,1395,1395,1395,1395,1
20240905,112200,155655183,1395,1395,1395,1395,0
20240905,112100,155655183,1395,1395,1395,1395,0
20240905,112000,155655183,1395,1395,1395,1395,0
20240905,111900,155655183,1395,1395,1395,1395,1
20240905,111800,155653788,1395,1395,1395,1395,0
20240905,111700,155653788,1395,1395,1395,1395,0
20240905,111600,155653788,1395,1395,1395,1395,0
20240905,111500,155653788,1395,1396,1396,1395,272
20240905,111400,155274342,1395,1396,1396,1395,151
20240905,111300,155063547,1396,1396,1396,1396,10
20240905,111200,155049587,1396,1396,1396,1396,0
20240905,111100,155049587,1396,1396,1396,1396,0
20240905,111000,155049587,1396,1395,1396,1395,41
20240905,110900,154992390,1396,1398,1398,1395,440
20240905,110800,154377979,1400,1401,1401,1400,6693
20240905,110700,145007675,1402,1402,1402,1402,2121
20240905,110600,142034033,1408,1408,1408,1408,0
20240905,110500,142034033,1408,1408,1408,1408,1
20240905,110400,142032625,1403,1403,1403,1403,500
20240905,110300,141331125,1403,1403,1403,1403,0
20240905,110200,141331125,1403,1403,1403,1403,0
20240905,110100,141331125,1403,1403,1403,1403,0
20240905,110000,141331125,1403,1403,1403,1403,58
20240905,105900,141249751,1408,1408,1408,1408,71
20240905,105800,141149783,1403,1403,1403,1403,0
20240905,105700,141149783,1403,1403,1403,1403,0
20240905,105600,141149783,1403,1403,1403,1403,0
20240905,105500,141149783,1403,1407,1408,1403,1434
20240905,105400,139130806,1408,1408,1408,1408,0
20240905,105300,139130806,1408,1408,1408,1408,0
20240905,105200,139130806,1408,1406,1408,1402,8241
20240905,105100,127561266,1415,1407,1415,1405,10243
20240905,105000,113161730,1415,1415,1415,1415,0
20240905,104900,113161730,1415,1415,1415,1415,0
20240905,104800,113161730,1415,1415,1415,1415,0
20240905,104700,113161730,1415,1415,1415,1415,237
20240905,104600,112826375,1415,1415,1415,1415,0
20240905,104500,112826375,1415,1415,1415,1415,0
20240905,104400,112826375,1415,1415,1415,1415,1
20240905,104300,112824960,1417,1417,1417,1417,0
20240905,104200,112824960,1417,1417,1417,1417,0
20240905,104100,112824960,1417,1410,1417,1407,7299
20240905,104000,102548996,1419,1419,1419,1419,0
20240905,103900,102548996,1419,1419,1419,1419,26
20240905,103800,102512102,1419,1415,1419,1415,24
20240905,103700,102478094,1419,1419,1419,1419,0
20240905,103600,102478094,1419,1419,1419,1419,0
20240905,103500,102478094,1419,1419,1419,1419,0
20240905,103400,102478094,1419,1419,1419,1419,0
20240905,103300,102478094,1419,1419,1419,1419,0
20240905,103200,102478094,1419,1416,1419,1408,10645
20240905,103100,87480055,1419,1419,1419,1419,20
20240905,103000,87451675,1419,1419,1419,1419,80
20240905,102900,87338155,1419,1419,1419,1419,0
20240905,102800,87338155,1419,1419,1419,1419,0
20240905,102700,87338155,1419,1419,1419,1419,0
20240905,102600,87338155,1419,1419,1419,1419,0
20240905,102500,87338155,1419,1419,1419,1419,0
20240905,102400,87338155,1419,1419,1419,1419,0
20240905,102300,87338155,1419,1419,1419,1419,0
20240905,102200,87338155,1419,1419,1419,1419,4
20240905,102100,87332479,1419,1418,1419,1418,70
20240905,102000,87233190,1419,1419,1419,1419,0
20240905,101900,87233190,1419,1419,1419,1419,0
20240905,101800,87233190,1419,1419,1419,1419,0
20240905,101700,87233190,1419,1419,1419,1419,0
20240905,101600,87233190,1419,1417,1429,1415,5142
20240905,101500,79954222,1417,1424,1424,1417,400
20240905,101400,79386944,1430,1430,1430,1430,0
20240905,101300,79386944,1430,1430,1430,1430,0
20240905,101200,79386944,1430,1430,1430,1430,71
20240905,101100,79285414,1430,1430,1430,1430,0
20240905,101000,79285414,1430,1430,1430,1430,69
20240905,100900,79186744,1435,1435,1435,1435,0
20240905,100800,79186744,1435,1435,1435,1435,0
20240905,100700,79186744,1435,1435,1435,1435,150
20240905,100600,78971494,1430,1430,1430,1430,10
20240905,100500,78957194,1430,1430,1430,1430,1
20240905,100400,78955764,1435,1435,1435,1435,0
20240905,100300,78955764,1435,1435,1435,1435,11
20240905,100200,78939979,1437,1435,1437,1435,301
20240905,100100,78508004,1435,1435,1435,1435,0
20240905,100000,78508004,1435,1435,1435,1435,0
20240905,095900,78508004,1435,1435,1435,1435,84
20240905,095800,78387464,1435,1434,1435,1434,100
20240905,095700,78243974,1435,1435,1435,1435,0
20240905,095600,78243974,1435,1435,1435,1435,0
20240905,095500,78243974,1435,1435,1435,1435,0
20240905,095400,78243974,1435,1430,1435,1430,1000
20240905,095300,76811753,1430,1430,1430,1430,0
20240905,095200,76811753,1430,1430,1430,1430,3395
20240905,095100,71956903,1430,1428,1430,1428,700
20240905,095000,70957059,1428,1420,1428,1418,36994
20240905,094900,18497613,1427,1427,1427,1427,0
20240905,094800,18497613,1427,1425,1427,1425,210
20240905,094700,18198117,1418,1426,1426,1418,37
20240905,094600,18145563,1426,1426,1426,1426,1
20240905,094500,18144137,1426,1426,1426,1426,10
20240905,094400,18129877,1418,1418,1418,1418,122
20240905,094300,17956881,1426,1423,1426,1423,356
20240905,094200,17450131,1423,1423,1423,1423,0
20240905,094100,17450131,1423,1420,1423,1420,250
20240905,094000,17094662,1420,1414,1420,1414,731
20240905,093900,16059123,1415,1415,1415,1415,0
20240905,093800,16059123,1415,1410,1415,1410,1001
20240905,093700,14647708,1414,1409,1414,1409,2154
20240905,093600,11610001,1409,1409,1409,1409,5
20240905,093500,11602956,1409,1409,1409,1409,0
20240905,093400,11602956,1409,1409,1409,1409,1
20240905,093300,11601547,1409,1409,1409,1409,4
20240905,093200,11595911,1408,1408,1408,1408,2148
20240905,093100,8571527,1408,1405,1408,1405,302
20240905,093000,8147211,1405,1405,1405,1405,0
20240905,092900,8147211,1405,1408,1408,1405,1200
20240905,092800,6460411,1408,1408,1408,1408,0
20240905,092700,6460411,1408,1408,1408,1408,0
20240905,092600,6460411,1408,1408,1408,1408,0
20240905,092500,6460411,1408,1408,1408,1408,0
20240905,092400,6460411,1408,1408,1408,1408,50
20240905,092300,6390011,1408,1408,1408,1408,1000
20240905,092200,4982011,1408,1408,1408,1408,0
20240905,092100,4982011,1408,1408,1408,1408,144
20240905,092000,4779259,1410,1410,1410,1410,0
20240905,091900,4779259,1410,1410,1411,1410,40
20240905,091800,4722858,1410,1410,1410,1410,8
20240905,091700,4711578,1411,1411,1411,1411,0
20240905,091600,4711578,1411,1411,1411,1411,0
20240905,091500,4711578,1411,1410,1411,1410,99
20240905,091400,4571986,1404,1404,1404,1404,0
20240905,091300,4571986,1404,1404,1404,1404,0
20240905,091200,4571986,1404,1404,1404,1404,0
20240905,091100,4571986,1404,1404,1404,1404,198
20240905,091000,4293994,1404,1404,1404,1404,200
20240905,090900,4013194,1410,1410,1410,1410,4
20240905,090800,4007554,1410,1410,1410,1410,9
20240905,090700,3994864,1410,1410,1410,1410,0
20240905,090600,3994864,1410,1410,1410,1410,17
20240905,090500,3970894,1410,1410,1410,1410,49
20240905,090400,3901804,1410,1410,1410,1410,1
20240905,090300,3900394,1406,1406,1406,1406,0
20240905,090200,3900394,1406,1406,1406,1406,0
20240905,090100,3900394,1406,1406,1406,1406,0
20240905,090000,3900394,1406,1403,1406,1403,2780