stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,190300,29167998,914,914,914,914,1095
20240903,190200,29167998,914,914,914,914,0
20240903,190100,29167998,914,914,914,914,0
20240903,190000,29167998,914,914,914,914,0
20240903,185900,29167998,914,914,914,914,0
20240903,185800,29167998,914,914,914,914,0
20240903,185700,29167998,914,914,914,914,0
20240903,185600,29167998,914,914,914,914,0
20240903,185500,29167998,914,914,914,914,0
20240903,185400,29167998,914,914,914,914,0
20240903,185300,29167998,914,914,914,914,0
20240903,185200,29167998,914,914,914,914,0
20240903,185100,29167998,914,914,914,914,0
20240903,185000,29167998,914,914,914,914,0
20240903,184900,29167998,914,914,914,914,0
20240903,184800,29167998,914,914,914,914,0
20240903,184700,29167998,914,914,914,914,0
20240903,184600,29167998,914,914,914,914,0
20240903,184500,29167998,914,914,914,914,0
20240903,184400,29167998,914,914,914,914,0
20240903,184300,29167998,914,914,914,914,0
20240903,184200,29167998,914,914,914,914,0
20240903,184100,29167998,914,914,914,914,0
20240903,184000,29167998,914,914,914,914,0
20240903,183900,29167998,914,914,914,914,0
20240903,183800,29167998,914,914,914,914,0
20240903,183700,29167998,914,914,914,914,0
20240903,183600,29167998,914,914,914,914,0
20240903,183500,29167998,914,914,914,914,0
20240903,183400,29167998,914,914,914,914,0
20240903,183300,29167998,914,914,914,914,1095
20240903,183200,29167998,914,914,914,914,0
20240903,183100,29167998,914,914,914,914,0
20240903,183000,29167998,914,914,914,914,0
20240903,182900,29167998,914,914,914,914,0
20240903,182800,29167998,914,914,914,914,0
20240903,182700,29167998,914,914,914,914,0
20240903,182600,29167998,914,914,914,914,0
20240903,182500,29167998,914,914,914,914,0
20240903,182400,29167998,914,914,914,914,0
20240903,182300,29167998,914,914,914,914,0
20240903,182200,29167998,914,914,914,914,0
20240903,182100,29167998,914,914,914,914,0
20240903,182000,29167998,914,914,914,914,0
20240903,181900,29167998,914,914,914,914,0
20240903,181800,29167998,914,914,914,914,0
20240903,181700,29167998,914,914,914,914,0
20240903,181600,29167998,914,914,914,914,0
20240903,181500,29167998,914,914,914,914,0
20240903,181400,29167998,914,914,914,914,0
20240903,181300,29167998,914,914,914,914,0
20240903,181200,29167998,914,914,914,914,0
20240903,181100,29167998,914,914,914,914,0
20240903,181000,29167998,914,914,914,914,0
20240903,180900,29167998,914,914,914,914,0
20240903,180800,29167998,914,914,914,914,0
20240903,180700,29167998,914,914,914,914,0
20240903,180600,29167998,914,914,914,914,0
20240903,180500,29167998,914,914,914,914,0
20240903,180400,29167998,914,914,914,914,0
20240903,180300,29167998,914,914,914,914,1095
20240903,180200,29167998,914,914,914,914,0
20240903,180100,29167998,914,914,914,914,0
20240903,180000,29167998,914,914,914,914,0
20240903,175900,29167998,914,914,914,914,0
20240903,175800,29167998,914,914,914,914,0
20240903,175700,29167998,914,914,914,914,0
20240903,175600,29167998,914,914,914,914,0
20240903,175500,29167998,914,914,914,914,0
20240903,175400,29167998,914,914,914,914,0
20240903,175300,29167998,914,914,914,914,0
20240903,175200,29167998,914,914,914,914,0
20240903,175100,29167998,914,914,914,914,0
20240903,175000,29167998,914,914,914,914,0
20240903,174900,29167998,914,914,914,914,0
20240903,174800,29167998,914,914,914,914,0
20240903,174700,29167998,914,914,914,914,0
20240903,174600,29167998,914,914,914,914,0
20240903,174500,29167998,914,914,914,914,0
20240903,174400,29167998,914,914,914,914,0
20240903,174300,29167998,914,914,914,914,0
20240903,174200,29167998,914,914,914,914,0
20240903,174100,29167998,914,914,914,914,0
20240903,174000,29167998,914,914,914,914,0
20240903,173900,29167998,914,914,914,914,0
20240903,173800,29167998,914,914,914,914,0
20240903,173700,29167998,914,914,914,914,0
20240903,173600,29167998,914,914,914,914,0
20240903,173500,29167998,914,914,914,914,0
20240903,173400,29167998,914,914,914,914,0
20240903,173300,29167998,914,914,914,914,1095
20240903,173200,29167998,914,914,914,914,0
20240903,173100,29167998,914,914,914,914,0
20240903,173000,29167998,914,914,914,914,0
20240903,172900,29167998,914,914,914,914,0
20240903,172800,29167998,914,914,914,914,0
20240903,172700,29167998,914,914,914,914,0
20240903,172600,29167998,914,914,914,914,0
20240903,172500,29167998,914,914,914,914,0
20240903,172400,29167998,914,914,914,914,0
20240903,172300,29167998,914,914,914,914,0
20240903,172200,29167998,914,914,914,914,0
20240903,172100,29167998,914,914,914,914,0
20240903,172000,29167998,914,914,914,914,0
20240903,171900,29167998,914,914,914,914,0
20240903,171800,29167998,914,914,914,914,0
20240903,171700,29167998,914,914,914,914,0
20240903,171600,29167998,914,914,914,914,0
20240903,171500,29167998,914,914,914,914,0
20240903,171400,29167998,914,914,914,914,0
20240903,171300,29167998,914,914,914,914,0
20240903,171200,29167998,914,914,914,914,0
20240903,171100,29167998,914,914,914,914,0
20240903,171000,29167998,914,914,914,914,0
20240903,170900,29167998,914,914,914,914,0
20240903,170800,29167998,914,914,914,914,0
20240903,170700,29167998,914,914,914,914,0
20240903,170600,29167998,914,914,914,914,0
20240903,170500,29167998,914,914,914,914,0
20240903,170400,29167998,914,914,914,914,0
20240903,170300,29167998,914,914,914,914,1095
20240903,170200,29167998,914,914,914,914,0
20240903,170100,29167998,914,914,914,914,0
20240903,170000,29167998,914,914,914,914,0
20240903,165900,29167998,914,914,914,914,0
20240903,165800,29167998,914,914,914,914,0
20240903,165700,29167998,914,914,914,914,0
20240903,165600,29167998,914,914,914,914,0
20240903,165500,29167998,914,914,914,914,0
20240903,165400,29167998,914,914,914,914,0
20240903,165300,29167998,914,914,914,914,0
20240903,165200,29167998,914,914,914,914,0
20240903,165100,29167998,914,914,914,914,0
20240903,165000,29167998,914,914,914,914,0
20240903,164900,29167998,914,914,914,914,0
20240903,164800,29167998,914,914,914,914,0
20240903,164700,29167998,914,914,914,914,0
20240903,164600,29167998,914,914,914,914,0
20240903,164500,29167998,914,914,914,914,0
20240903,164400,29167998,914,914,914,914,0
20240903,164300,29167998,914,914,914,914,0
20240903,164200,29167998,914,914,914,914,0
20240903,164100,29167998,914,914,914,914,0
20240903,164000,29167998,914,914,914,914,0
20240903,163900,29167998,914,914,914,914,0
20240903,163800,29167998,914,914,914,914,0
20240903,163700,29167998,914,914,914,914,0
20240903,163600,29167998,914,914,914,914,0
20240903,163500,29167998,914,914,914,914,0
20240903,163400,29167998,914,914,914,914,0
20240903,163300,29167998,914,914,914,914,1095
20240903,163200,29167998,914,914,914,914,0
20240903,163100,29167998,914,914,914,914,0
20240903,163000,29167998,914,914,914,914,0
20240903,162900,29167998,914,914,914,914,0
20240903,162800,29167998,914,914,914,914,0
20240903,162700,29167998,914,914,914,914,0
20240903,162600,29167998,914,914,914,914,0
20240903,162500,29167998,914,914,914,914,0
20240903,162400,29167998,914,914,914,914,0
20240903,162300,29167998,914,914,914,914,0
20240903,162200,29167998,914,914,914,914,0
20240903,162100,29167998,914,914,914,914,0
20240903,162000,29167998,914,914,914,914,0
20240903,161900,29167998,914,914,914,914,0
20240903,161800,29167998,914,914,914,914,0
20240903,161700,29167998,914,914,914,914,0
20240903,161600,29167998,914,914,914,914,0
20240903,161500,29167998,914,914,914,914,0
20240903,161400,29167998,914,914,914,914,0
20240903,161300,29167998,914,914,914,914,0
20240903,161200,29167998,914,914,914,914,0
20240903,161100,29167998,914,914,914,914,0
20240903,161000,29167998,914,914,914,914,0
20240903,160900,29167998,914,914,914,914,0
20240903,160800,29167998,914,914,914,914,0
20240903,160700,29167998,914,914,914,914,0
20240903,160600,29167998,914,914,914,914,0
20240903,160500,29167998,914,914,914,914,0
20240903,160400,29167998,914,914,914,914,0
20240903,160300,29167998,914,914,914,914,1095
20240903,160200,29167998,914,914,914,914,0
20240903,160100,29167998,914,914,914,914,0
20240903,160000,29167998,914,914,914,914,0
20240903,155900,29167998,914,914,914,914,0
20240903,155800,29167998,914,914,914,914,0
20240903,155700,29167998,914,914,914,914,0
20240903,155600,29167998,914,914,914,914,0
20240903,155500,29167998,914,914,914,914,0
20240903,155400,29167998,914,914,914,914,0
20240903,155300,29167998,914,914,914,914,0
20240903,155200,29167998,914,914,914,914,0
20240903,155100,29167998,914,914,914,914,0
20240903,155000,29167998,914,914,914,914,0
20240903,154900,29167998,914,914,914,914,0
20240903,154800,29167998,914,914,914,914,0
20240903,154700,29167998,914,914,914,914,0
20240903,154600,29167998,914,914,914,914,0
20240903,154500,29167998,914,914,914,914,0
20240903,154400,29167998,914,914,914,914,0
20240903,154300,29167998,914,914,914,914,0
20240903,154200,29167998,914,914,914,914,0
20240903,154100,29167998,914,914,914,914,0
20240903,154000,29167998,914,914,914,914,0
20240903,153900,29167998,914,914,914,914,0
20240903,153800,29167998,914,914,914,914,0
20240903,153700,29167998,914,914,914,914,0
20240903,153600,29167998,914,914,914,914,0
20240903,153500,29167998,914,914,914,914,0
20240903,153400,29167998,914,914,914,914,0
20240903,153300,29167998,914,914,914,914,1095
20240903,153200,29167998,914,914,914,914,0
20240903,153100,29167998,914,914,914,914,0
20240903,153000,29167998,914,914,914,914,1095
20240903,152900,28167168,914,914,914,914,0
20240903,152800,28167168,914,914,914,914,0
20240903,152700,28167168,914,914,914,914,0
20240903,152600,28167168,914,914,914,914,0
20240903,152500,28167168,914,914,914,914,0
20240903,152400,28167168,914,914,914,914,0
20240903,152300,28167168,914,914,914,914,0
20240903,152200,28167168,914,914,914,914,0
20240903,152100,28167168,914,914,914,914,0
20240903,152000,28167168,914,914,914,914,0
20240903,151900,28167168,914,904,914,904,542
20240903,151800,27676886,909,909,909,909,5053
20240903,151700,23083709,909,909,909,909,0
20240903,151600,23083709,909,909,909,909,0
20240903,151500,23083709,909,909,909,909,5000
20240903,151400,18538709,909,909,909,909,0
20240903,151300,18538709,909,909,909,909,1
20240903,151200,18537800,904,904,904,904,233
20240903,151100,18327168,909,909,909,909,0
20240903,151000,18327168,909,909,909,909,0
20240903,150900,18327168,909,909,909,909,0
20240903,150800,18327168,909,909,909,909,0
20240903,150700,18327168,909,909,909,909,1
20240903,150600,18326259,903,903,903,903,0
20240903,150500,18326259,903,903,903,903,311
20240903,150400,18045426,903,903,903,903,0
20240903,150300,18045426,903,908,908,903,240
20240903,150200,17827511,909,909,909,909,0
20240903,150100,17827511,909,909,909,909,0
20240903,150000,17827511,909,909,909,909,0
20240903,145900,17827511,909,909,909,909,5
20240903,145800,17822966,908,908,908,908,0
20240903,145700,17822966,908,908,908,908,0
20240903,145600,17822966,908,908,908,908,0
20240903,145500,17822966,908,908,908,908,0
20240903,145400,17822966,908,908,908,908,0
20240903,145300,17822966,908,908,908,908,0
20240903,145200,17822966,908,908,908,908,0
20240903,145100,17822966,908,908,908,908,0
20240903,145000,17822966,908,908,908,908,0
20240903,144900,17822966,908,908,908,908,0
20240903,144800,17822966,908,908,908,908,0
20240903,144700,17822966,908,908,908,908,0
20240903,144600,17822966,908,908,908,908,0
20240903,144500,17822966,908,908,908,908,61
20240903,144400,17767578,908,908,908,908,0
20240903,144300,17767578,908,908,908,908,0
20240903,144200,17767578,908,908,908,908,0
20240903,144100,17767578,908,908,908,908,0
20240903,144000,17767578,908,908,908,908,0
20240903,143900,17767578,908,908,908,908,0
20240903,143800,17767578,908,908,908,908,0
20240903,143700,17767578,908,908,908,908,0
20240903,143600,17767578,908,908,908,908,0
20240903,143500,17767578,908,908,908,908,0
20240903,143400,17767578,908,908,908,908,0
20240903,143300,17767578,908,908,908,908,0
20240903,143200,17767578,908,908,908,908,0
20240903,143100,17767578,908,908,908,908,0
20240903,143000,17767578,908,908,908,908,0
20240903,142900,17767578,908,908,908,908,0
20240903,142800,17767578,908,908,908,908,0
20240903,142700,17767578,908,908,908,908,0
20240903,142600,17767578,908,908,908,908,0
20240903,142500,17767578,908,908,908,908,0
20240903,142400,17767578,908,908,908,908,1
20240903,142300,17766670,900,905,905,900,600
20240903,142200,17226603,905,905,905,905,4000
20240903,142100,13606603,905,905,905,905,0
20240903,142000,13606603,905,905,905,905,0
20240903,141900,13606603,905,905,905,905,1526
20240903,141800,12225573,905,905,905,905,0
20240903,141700,12225573,905,905,905,905,0
20240903,141600,12225573,905,905,905,905,0
20240903,141500,12225573,905,905,905,905,0
20240903,141400,12225573,905,905,905,905,0
20240903,141300,12225573,905,905,905,905,0
20240903,141200,12225573,905,909,909,905,16
20240903,141100,12211057,909,909,909,909,200
20240903,141000,12029257,909,909,909,909,0
20240903,140900,12029257,909,909,909,909,0
20240903,140800,12029257,909,909,909,909,0
20240903,140700,12029257,909,909,909,909,0
20240903,140600,12029257,909,909,909,909,1
20240903,140500,12028348,905,905,905,905,0
20240903,140400,12028348,905,905,905,905,0
20240903,140300,12028348,905,905,905,905,0
20240903,140200,12028348,905,905,905,905,0
20240903,140100,12028348,905,905,905,905,0
20240903,140000,12028348,905,905,905,905,0
20240903,135900,12028348,905,905,905,905,0
20240903,135800,12028348,905,905,905,905,0
20240903,135700,12028348,905,905,905,905,0
20240903,135600,12028348,905,905,905,905,0
20240903,135500,12028348,905,905,905,905,0
20240903,135400,12028348,905,905,905,905,0
20240903,135300,12028348,905,905,905,905,0
20240903,135200,12028348,905,905,905,905,0
20240903,135100,12028348,905,905,905,905,0
20240903,135000,12028348,905,905,905,905,0
20240903,134900,12028348,905,905,905,905,0
20240903,134800,12028348,905,905,905,905,0
20240903,134700,12028348,905,905,905,905,0
20240903,134600,12028348,905,905,905,905,0
20240903,134500,12028348,905,905,905,905,0
20240903,134400,12028348,905,905,905,905,0
20240903,134300,12028348,905,905,905,905,0
20240903,134200,12028348,905,905,905,905,0
20240903,134100,12028348,905,905,905,905,434
20240903,134000,11635578,907,907,907,907,556
20240903,133900,11131286,907,907,907,907,0
20240903,133800,11131286,907,907,907,907,0
20240903,133700,11131286,907,907,907,907,0
20240903,133600,11131286,907,907,907,907,0
20240903,133500,11131286,907,907,907,907,0
20240903,133400,11131286,907,907,907,907,0
20240903,133300,11131286,907,907,907,907,0
20240903,133200,11131286,907,907,907,907,0
20240903,133100,11131286,907,907,907,907,0
20240903,133000,11131286,907,907,907,907,0
20240903,132900,11131286,907,908,908,907,1227
20240903,132800,10017397,908,908,908,908,0
20240903,132700,10017397,908,908,908,908,9
20240903,132600,10009225,908,908,908,908,0
20240903,132500,10009225,908,908,908,908,0
20240903,132400,10009225,908,908,908,908,0
20240903,132300,10009225,908,908,908,908,703
20240903,132200,9370901,909,909,909,909,630
20240903,132100,8798231,911,911,911,911,0
20240903,132000,8798231,911,911,911,911,0
20240903,131900,8798231,911,911,911,911,0
20240903,131800,8798231,911,911,911,911,0
20240903,131700,8798231,911,911,911,911,0
20240903,131600,8798231,911,911,911,911,0
20240903,131500,8798231,911,911,911,911,0
20240903,131400,8798231,911,911,911,911,0
20240903,131300,8798231,911,911,911,911,0
20240903,131200,8798231,911,911,911,911,0
20240903,131100,8798231,911,911,911,911,0
20240903,131000,8798231,911,911,911,911,0
20240903,130900,8798231,911,911,911,911,0
20240903,130800,8798231,911,911,911,911,0
20240903,130700,8798231,911,911,911,911,0
20240903,130600,8798231,911,911,911,911,227
20240903,130500,8591434,911,911,911,911,2
20240903,130400,8589612,908,908,908,908,0
20240903,130300,8589612,908,908,908,908,0
20240903,130200,8589612,908,908,908,908,0
20240903,130100,8589612,908,908,908,908,0
20240903,130000,8589612,908,908,908,908,0
20240903,125900,8589612,908,908,908,908,0
20240903,125800,8589612,908,909,909,908,900
20240903,125700,7771962,910,910,910,910,0
20240903,125600,7771962,910,910,910,910,0
20240903,125500,7771962,910,910,910,910,0
20240903,125400,7771962,910,910,910,910,0
20240903,125300,7771962,910,910,910,910,0
20240903,125200,7771962,910,910,910,910,0
20240903,125100,7771962,910,910,910,910,100
20240903,125000,7680962,910,910,910,910,0
20240903,124900,7680962,910,910,910,910,0
20240903,124800,7680962,910,910,910,910,0
20240903,124700,7680962,910,910,910,910,0
20240903,124600,7680962,910,910,910,910,1
20240903,124500,7680052,909,909,909,909,0
20240903,124400,7680052,909,909,909,909,0
20240903,124300,7680052,909,909,909,909,0
20240903,124200,7680052,909,909,909,909,0
20240903,124100,7680052,909,909,909,909,0
20240903,124000,7680052,909,909,909,909,0
20240903,123900,7680052,909,909,909,909,0
20240903,123800,7680052,909,909,909,909,0
20240903,123700,7680052,909,909,909,909,0
20240903,123600,7680052,909,909,909,909,0
20240903,123500,7680052,909,909,909,909,0
20240903,123400,7680052,909,909,909,909,0
20240903,123300,7680052,909,909,909,909,0
20240903,123200,7680052,909,909,909,909,0
20240903,123100,7680052,909,909,909,909,0
20240903,123000,7680052,909,909,909,909,0
20240903,122900,7680052,909,909,909,909,0
20240903,122800,7680052,909,909,909,909,0
20240903,122700,7680052,909,910,910,909,1904
20240903,122600,5948664,911,911,911,911,0
20240903,122500,5948664,911,911,911,911,0
20240903,122400,5948664,911,911,911,911,0
20240903,122300,5948664,911,911,911,911,0
20240903,122200,5948664,911,911,911,911,0
20240903,122100,5948664,911,911,911,911,0
20240903,122000,5948664,911,911,911,911,0
20240903,121900,5948664,911,911,911,911,0
20240903,121800,5948664,911,911,911,911,0
20240903,121700,5948664,911,911,911,911,0
20240903,121600,5948664,911,911,911,911,0
20240903,121500,5948664,911,911,911,911,0
20240903,121400,5948664,911,911,911,911,0
20240903,121300,5948664,911,911,911,911,0
20240903,121200,5948664,911,911,911,911,0
20240903,121100,5948664,911,911,911,911,0
20240903,121000,5948664,911,911,911,911,2
20240903,120900,5946842,915,915,915,915,0
20240903,120800,5946842,915,915,915,915,0
20240903,120700,5946842,915,915,915,915,0
20240903,120600,5946842,915,915,915,915,0
20240903,120500,5946842,915,915,915,915,0
20240903,120400,5946842,915,915,915,915,0
20240903,120300,5946842,915,915,915,915,0
20240903,120200,5946842,915,915,915,915,0
20240903,120100,5946842,915,915,915,915,0
20240903,120000,5946842,915,915,915,915,0
20240903,115900,5946842,915,915,915,915,0
20240903,115800,5946842,915,915,915,915,0
20240903,115700,5946842,915,915,915,915,0
20240903,115600,5946842,915,915,915,915,0
20240903,115500,5946842,915,915,915,915,1
20240903,115400,5945927,915,915,915,915,0
20240903,115300,5945927,915,915,915,915,0
20240903,115200,5945927,915,915,915,915,0
20240903,115100,5945927,915,915,915,915,0
20240903,115000,5945927,915,915,915,915,0
20240903,114900,5945927,915,915,915,915,0
20240903,114800,5945927,915,915,915,915,0
20240903,114700,5945927,915,915,915,915,0
20240903,114600,5945927,915,915,915,915,0
20240903,114500,5945927,915,915,915,915,0
20240903,114400,5945927,915,915,915,915,0
20240903,114300,5945927,915,915,915,915,0
20240903,114200,5945927,915,915,915,915,0
20240903,114100,5945927,915,915,915,915,0
20240903,114000,5945927,915,915,915,915,0
20240903,113900,5945927,915,915,915,915,0
20240903,113800,5945927,915,915,915,915,0
20240903,113700,5945927,915,915,915,915,0
20240903,113600,5945927,915,915,915,915,0
20240903,113500,5945927,915,915,915,915,0
20240903,113400,5945927,915,915,915,915,28
20240903,113300,5920307,915,915,915,915,18
20240903,113200,5903837,910,910,910,910,0
20240903,113100,5903837,910,910,910,910,0
20240903,113000,5903837,910,910,910,910,0
20240903,112900,5903837,910,910,910,910,0
20240903,112800,5903837,910,910,910,910,0
20240903,112700,5903837,910,910,910,910,0
20240903,112600,5903837,910,910,910,910,0
20240903,112500,5903837,910,910,910,910,102
20240903,112400,5811017,910,910,910,910,154
20240903,112300,5670877,909,909,909,909,0
20240903,112200,5670877,909,909,909,909,0
20240903,112100,5670877,909,909,909,909,0
20240903,112000,5670877,909,909,909,909,0
20240903,111900,5670877,909,909,909,909,0
20240903,111800,5670877,909,909,909,909,0
20240903,111700,5670877,909,909,909,909,0
20240903,111600,5670877,909,909,909,909,0
20240903,111500,5670877,909,909,909,909,3
20240903,111400,5668150,908,908,908,908,0
20240903,111300,5668150,908,908,908,908,0
20240903,111200,5668150,908,908,908,908,0
20240903,111100,5668150,908,908,908,908,0
20240903,111000,5668150,908,908,908,908,0
20240903,110900,5668150,908,908,908,908,0
20240903,110800,5668150,908,908,908,908,0
20240903,110700,5668150,908,908,908,908,0
20240903,110600,5668150,908,908,908,908,0
20240903,110500,5668150,908,908,908,908,0
20240903,110400,5668150,908,908,908,908,0
20240903,110300,5668150,908,908,908,908,0
20240903,110200,5668150,908,908,908,908,106
20240903,110100,5571902,909,909,909,909,0
20240903,110000,5571902,909,909,909,909,50
20240903,105900,5526452,908,908,908,908,0
20240903,105800,5526452,908,908,908,908,0
20240903,105700,5526452,908,908,908,908,0
20240903,105600,5526452,908,908,908,908,0
20240903,105500,5526452,908,908,908,908,0
20240903,105400,5526452,908,908,908,908,0
20240903,105300,5526452,908,908,908,908,0
20240903,105200,5526452,908,908,908,908,0
20240903,105100,5526452,908,908,908,908,0
20240903,105000,5526452,908,908,908,908,0
20240903,104900,5526452,908,908,908,908,0
20240903,104800,5526452,908,908,908,908,3
20240903,104700,5523728,909,909,909,909,0
20240903,104600,5523728,909,909,909,909,0
20240903,104500,5523728,909,909,909,909,200
20240903,104400,5341928,910,910,910,910,0
20240903,104300,5341928,910,910,910,910,0
20240903,104200,5341928,910,910,910,910,0
20240903,104100,5341928,910,910,910,910,0
20240903,104000,5341928,910,910,910,910,0
20240903,103900,5341928,910,910,910,910,0
20240903,103800,5341928,910,910,910,910,1
20240903,103700,5341018,897,897,897,897,0
20240903,103600,5341018,897,897,897,897,0
20240903,103500,5341018,897,897,897,897,0
20240903,103400,5341018,897,897,897,897,0
20240903,103300,5341018,897,897,897,897,0
20240903,103200,5341018,897,897,897,897,0
20240903,103100,5341018,897,897,897,897,0
20240903,103000,5341018,897,897,897,897,1
20240903,102900,5340121,909,909,909,909,0
20240903,102800,5340121,909,909,909,909,0
20240903,102700,5340121,909,909,909,909,84
20240903,102600,5263765,910,910,910,910,0
20240903,102500,5263765,910,910,910,910,0
20240903,102400,5263765,910,910,910,910,0
20240903,102300,5263765,910,910,910,910,0
20240903,102200,5263765,910,910,910,910,0
20240903,102100,5263765,910,912,912,910,1483
20240903,102000,3913351,911,911,911,911,0
20240903,101900,3913351,911,911,911,911,0
20240903,101800,3913351,911,911,911,911,0
20240903,101700,3913351,911,911,911,911,0
20240903,101600,3913351,911,911,911,911,0
20240903,101500,3913351,911,911,911,911,0
20240903,101400,3913351,911,911,911,911,0
20240903,101300,3913351,911,911,911,911,0
20240903,101200,3913351,911,911,911,911,0
20240903,101100,3913351,911,911,911,911,0
20240903,101000,3913351,911,911,911,911,0
20240903,100900,3913351,911,911,911,911,328
20240903,100800,3614543,914,905,914,888,2998
20240903,100700,918265,916,916,916,916,0
20240903,100600,918265,916,916,916,916,0
20240903,100500,918265,916,916,916,916,0
20240903,100400,918265,916,916,916,916,0
20240903,100300,918265,916,916,916,916,0
20240903,100200,918265,916,916,916,916,0
20240903,100100,918265,916,916,916,916,0
20240903,100000,918265,916,916,916,916,0
20240903,095900,918265,916,916,916,916,1
20240903,095800,917349,905,905,905,905,0
20240903,095700,917349,905,905,905,905,1
20240903,095600,916444,916,916,916,916,0
20240903,095500,916444,916,916,916,916,0
20240903,095400,916444,916,916,916,916,0
20240903,095300,916444,916,916,916,916,0
20240903,095200,916444,916,916,916,916,100
20240903,095100,824844,917,917,917,917,0
20240903,095000,824844,917,917,917,917,0
20240903,094900,824844,917,917,917,917,0
20240903,094800,824844,917,917,917,917,0
20240903,094700,824844,917,917,917,917,0
20240903,094600,824844,917,917,917,917,0
20240903,094500,824844,917,917,917,917,0
20240903,094400,824844,917,917,917,917,0
20240903,094300,824844,917,917,917,917,0
20240903,094200,824844,917,917,917,917,0
20240903,094100,824844,917,917,917,917,0
20240903,094000,824844,917,917,917,917,0
20240903,093900,824844,917,917,917,917,0
20240903,093800,824844,917,917,917,917,0
20240903,093700,824844,917,917,917,917,143
20240903,093600,693713,917,918,918,917,44
20240903,093500,653325,918,918,918,918,0
20240903,093400,653325,918,919,919,918,2
20240903,093300,651488,918,918,918,918,11
20240903,093200,641390,918,918,918,918,32
20240903,093100,612014,918,918,918,918,116
20240903,093000,505526,919,919,919,919,0
20240903,092900,505526,919,919,919,919,0
20240903,092800,505526,919,919,919,919,0
20240903,092700,505526,919,919,919,919,0
20240903,092600,505526,919,919,919,919,0
20240903,092500,505526,919,919,919,919,0
20240903,092400,505526,919,919,919,919,0
20240903,092300,505526,919,919,919,919,0
20240903,092200,505526,919,919,919,919,0
20240903,092100,505526,919,919,919,919,0
20240903,092000,505526,919,919,919,919,0
20240903,091900,505526,919,919,919,919,0
20240903,091800,505526,919,919,919,919,0
20240903,091700,505526,919,919,919,919,0
20240903,091600,505526,919,919,919,919,0
20240903,091500,505526,919,919,919,919,0
20240903,091400,505526,919,919,919,919,20
20240903,091300,487146,919,919,919,919,0
20240903,091200,487146,919,918,919,918,100
20240903,091100,395290,919,919,919,919,179
20240903,091000,230789,920,920,920,920,0
20240903,090900,230789,920,920,920,920,1
20240903,090800,229869,901,901,901,901,1
20240903,090700,228968,921,921,921,921,2
20240903,090600,227126,924,924,924,924,0
20240903,090500,227126,924,924,924,924,0
20240903,090400,227126,924,924,924,924,0
20240903,090300,227126,924,924,924,924,0
20240903,090200,227126,924,924,924,924,0
20240903,090100,227126,924,923,924,923,132
20240903,090000,105222,923,923,923,923,114