stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191200,280155860,10730,10730,10730,10730,1002
20240902,191100,280155860,10730,10730,10730,10730,0
20240902,191000,280155860,10730,10730,10730,10730,0
20240902,190900,280155860,10730,10730,10730,10730,0
20240902,190800,280155860,10730,10730,10730,10730,0
20240902,190700,280155860,10730,10730,10730,10730,0
20240902,190600,280155860,10730,10730,10730,10730,0
20240902,190500,280155860,10730,10730,10730,10730,0
20240902,190400,280155860,10730,10730,10730,10730,0
20240902,190300,280155860,10730,10730,10730,10730,0
20240902,190200,280155860,10730,10730,10730,10730,0
20240902,190100,280155860,10730,10730,10730,10730,0
20240902,190000,280155860,10730,10730,10730,10730,0
20240902,185900,280155860,10730,10730,10730,10730,0
20240902,185800,280155860,10730,10730,10730,10730,0
20240902,185700,280155860,10730,10730,10730,10730,0
20240902,185600,280155860,10730,10730,10730,10730,0
20240902,185500,280155860,10730,10730,10730,10730,0
20240902,185400,280155860,10730,10730,10730,10730,0
20240902,185300,280155860,10730,10730,10730,10730,0
20240902,185200,280155860,10730,10730,10730,10730,0
20240902,185100,280155860,10730,10730,10730,10730,0
20240902,185000,280155860,10730,10730,10730,10730,0
20240902,184900,280155860,10730,10730,10730,10730,0
20240902,184800,280155860,10730,10730,10730,10730,0
20240902,184700,280155860,10730,10730,10730,10730,0
20240902,184600,280155860,10730,10730,10730,10730,0
20240902,184500,280155860,10730,10730,10730,10730,0
20240902,184400,280155860,10730,10730,10730,10730,0
20240902,184300,280155860,10730,10730,10730,10730,0
20240902,184200,280155860,10730,10730,10730,10730,1002
20240902,184100,280155860,10730,10730,10730,10730,0
20240902,184000,280155860,10730,10730,10730,10730,0
20240902,183900,280155860,10730,10730,10730,10730,0
20240902,183800,280155860,10730,10730,10730,10730,0
20240902,183700,280155860,10730,10730,10730,10730,0
20240902,183600,280155860,10730,10730,10730,10730,0
20240902,183500,280155860,10730,10730,10730,10730,0
20240902,183400,280155860,10730,10730,10730,10730,0
20240902,183300,280155860,10730,10730,10730,10730,0
20240902,183200,280155860,10730,10730,10730,10730,0
20240902,183100,280155860,10730,10730,10730,10730,0
20240902,183000,280155860,10730,10730,10730,10730,0
20240902,182900,280155860,10730,10730,10730,10730,0
20240902,182800,280155860,10730,10730,10730,10730,0
20240902,182700,280155860,10730,10730,10730,10730,0
20240902,182600,280155860,10730,10730,10730,10730,0
20240902,182500,280155860,10730,10730,10730,10730,0
20240902,182400,280155860,10730,10730,10730,10730,0
20240902,182300,280155860,10730,10730,10730,10730,0
20240902,182200,280155860,10730,10730,10730,10730,0
20240902,182100,280155860,10730,10730,10730,10730,0
20240902,182000,280155860,10730,10730,10730,10730,0
20240902,181900,280155860,10730,10730,10730,10730,0
20240902,181800,280155860,10730,10730,10730,10730,0
20240902,181700,280155860,10730,10730,10730,10730,0
20240902,181600,280155860,10730,10730,10730,10730,0
20240902,181500,280155860,10730,10730,10730,10730,0
20240902,181400,280155860,10730,10730,10730,10730,0
20240902,181300,280155860,10730,10730,10730,10730,0
20240902,181200,280155860,10730,10730,10730,10730,1002
20240902,181100,280155860,10730,10730,10730,10730,0
20240902,181000,280155860,10730,10730,10730,10730,0
20240902,180900,280155860,10730,10730,10730,10730,0
20240902,180800,280155860,10730,10730,10730,10730,0
20240902,180700,280155860,10730,10730,10730,10730,0
20240902,180600,280155860,10730,10730,10730,10730,0
20240902,180500,280155860,10730,10730,10730,10730,0
20240902,180400,280155860,10730,10730,10730,10730,0
20240902,180300,280155860,10730,10730,10730,10730,0
20240902,180200,280155860,10730,10730,10730,10730,0
20240902,180100,280155860,10730,10730,10730,10730,0
20240902,180000,280155860,10730,10730,10730,10730,0
20240902,175900,280155860,10730,10730,10730,10730,0
20240902,175800,280155860,10730,10730,10730,10730,0
20240902,175700,280155860,10730,10730,10730,10730,0
20240902,175600,280155860,10730,10730,10730,10730,0
20240902,175500,280155860,10730,10730,10730,10730,0
20240902,175400,280155860,10730,10730,10730,10730,0
20240902,175300,280155860,10730,10730,10730,10730,0
20240902,175200,280155860,10730,10730,10730,10730,0
20240902,175100,280155860,10730,10730,10730,10730,0
20240902,175000,280155860,10730,10730,10730,10730,0
20240902,174900,280155860,10730,10730,10730,10730,0
20240902,174800,280155860,10730,10730,10730,10730,0
20240902,174700,280155860,10730,10730,10730,10730,0
20240902,174600,280155860,10730,10730,10730,10730,0
20240902,174500,280155860,10730,10730,10730,10730,0
20240902,174400,280155860,10730,10730,10730,10730,0
20240902,174300,280155860,10730,10730,10730,10730,0
20240902,174200,280155860,10730,10730,10730,10730,1002
20240902,174100,280155860,10730,10730,10730,10730,0
20240902,174000,280155860,10730,10730,10730,10730,0
20240902,173900,280155860,10730,10730,10730,10730,0
20240902,173800,280155860,10730,10730,10730,10730,0
20240902,173700,280155860,10730,10730,10730,10730,0
20240902,173600,280155860,10730,10730,10730,10730,0
20240902,173500,280155860,10730,10730,10730,10730,0
20240902,173400,280155860,10730,10730,10730,10730,0
20240902,173300,280155860,10730,10730,10730,10730,0
20240902,173200,280155860,10730,10730,10730,10730,0
20240902,173100,280155860,10730,10730,10730,10730,0
20240902,173000,280155860,10730,10730,10730,10730,0
20240902,172900,280155860,10730,10730,10730,10730,0
20240902,172800,280155860,10730,10730,10730,10730,0
20240902,172700,280155860,10730,10730,10730,10730,0
20240902,172600,280155860,10730,10730,10730,10730,0
20240902,172500,280155860,10730,10730,10730,10730,0
20240902,172400,280155860,10730,10730,10730,10730,0
20240902,172300,280155860,10730,10730,10730,10730,0
20240902,172200,280155860,10730,10730,10730,10730,0
20240902,172100,280155860,10730,10730,10730,10730,0
20240902,172000,280155860,10730,10730,10730,10730,0
20240902,171900,280155860,10730,10730,10730,10730,0
20240902,171800,280155860,10730,10730,10730,10730,0
20240902,171700,280155860,10730,10730,10730,10730,0
20240902,171600,280155860,10730,10730,10730,10730,0
20240902,171500,280155860,10730,10730,10730,10730,0
20240902,171400,280155860,10730,10730,10730,10730,0
20240902,171300,280155860,10730,10730,10730,10730,0
20240902,171200,280155860,10730,10730,10730,10730,1002
20240902,171100,280155860,10730,10730,10730,10730,0
20240902,171000,280155860,10730,10730,10730,10730,0
20240902,170900,280155860,10730,10730,10730,10730,0
20240902,170800,280155860,10730,10730,10730,10730,0
20240902,170700,280155860,10730,10730,10730,10730,0
20240902,170600,280155860,10730,10730,10730,10730,0
20240902,170500,280155860,10730,10730,10730,10730,0
20240902,170400,280155860,10730,10730,10730,10730,0
20240902,170300,280155860,10730,10730,10730,10730,0
20240902,170200,280155860,10730,10730,10730,10730,0
20240902,170100,280155860,10730,10730,10730,10730,0
20240902,170000,280155860,10730,10730,10730,10730,0
20240902,165900,280155860,10730,10730,10730,10730,0
20240902,165800,280155860,10730,10730,10730,10730,0
20240902,165700,280155860,10730,10730,10730,10730,0
20240902,165600,280155860,10730,10730,10730,10730,0
20240902,165500,280155860,10730,10730,10730,10730,0
20240902,165400,280155860,10730,10730,10730,10730,0
20240902,165300,280155860,10730,10730,10730,10730,0
20240902,165200,280155860,10730,10730,10730,10730,0
20240902,165100,280155860,10730,10730,10730,10730,0
20240902,165000,280155860,10730,10730,10730,10730,0
20240902,164900,280155860,10730,10730,10730,10730,0
20240902,164800,280155860,10730,10730,10730,10730,0
20240902,164700,280155860,10730,10730,10730,10730,0
20240902,164600,280155860,10730,10730,10730,10730,0
20240902,164500,280155860,10730,10730,10730,10730,0
20240902,164400,280155860,10730,10730,10730,10730,0
20240902,164300,280155860,10730,10730,10730,10730,0
20240902,164200,280155860,10730,10730,10730,10730,1002
20240902,164100,280155860,10730,10730,10730,10730,0
20240902,164000,280155860,10730,10730,10730,10730,0
20240902,163900,280155860,10730,10730,10730,10730,0
20240902,163800,280155860,10730,10730,10730,10730,0
20240902,163700,280155860,10730,10730,10730,10730,0
20240902,163600,280155860,10730,10730,10730,10730,0
20240902,163500,280155860,10730,10730,10730,10730,0
20240902,163400,280155860,10730,10730,10730,10730,0
20240902,163300,280155860,10730,10730,10730,10730,0
20240902,163200,280155860,10730,10730,10730,10730,0
20240902,163100,280155860,10730,10730,10730,10730,0
20240902,163000,280155860,10730,10730,10730,10730,0
20240902,162900,280155860,10730,10730,10730,10730,0
20240902,162800,280155860,10730,10730,10730,10730,0
20240902,162700,280155860,10730,10730,10730,10730,0
20240902,162600,280155860,10730,10730,10730,10730,0
20240902,162500,280155860,10730,10730,10730,10730,0
20240902,162400,280155860,10730,10730,10730,10730,0
20240902,162300,280155860,10730,10730,10730,10730,0
20240902,162200,280155860,10730,10730,10730,10730,0
20240902,162100,280155860,10730,10730,10730,10730,0
20240902,162000,280155860,10730,10730,10730,10730,0
20240902,161900,280155860,10730,10730,10730,10730,0
20240902,161800,280155860,10730,10730,10730,10730,0
20240902,161700,280155860,10730,10730,10730,10730,0
20240902,161600,280155860,10730,10730,10730,10730,0
20240902,161500,280155860,10730,10730,10730,10730,0
20240902,161400,280155860,10730,10730,10730,10730,0
20240902,161300,280155860,10730,10730,10730,10730,0
20240902,161200,280155860,10730,10730,10730,10730,1002
20240902,161100,280155860,10730,10730,10730,10730,0
20240902,161000,280155860,10730,10730,10730,10730,0
20240902,160900,280155860,10730,10730,10730,10730,0
20240902,160800,280155860,10730,10730,10730,10730,0
20240902,160700,280155860,10730,10730,10730,10730,0
20240902,160600,280155860,10730,10730,10730,10730,0
20240902,160500,280155860,10730,10730,10730,10730,0
20240902,160400,280155860,10730,10730,10730,10730,0
20240902,160300,280155860,10730,10730,10730,10730,0
20240902,160200,280155860,10730,10730,10730,10730,0
20240902,160100,280155860,10730,10730,10730,10730,0
20240902,160000,280155860,10730,10730,10730,10730,0
20240902,155900,280155860,10730,10730,10730,10730,0
20240902,155800,280155860,10730,10730,10730,10730,0
20240902,155700,280155860,10730,10730,10730,10730,0
20240902,155600,280155860,10730,10730,10730,10730,0
20240902,155500,280155860,10730,10730,10730,10730,0
20240902,155400,280155860,10730,10730,10730,10730,0
20240902,155300,280155860,10730,10730,10730,10730,0
20240902,155200,280155860,10730,10730,10730,10730,0
20240902,155100,280155860,10730,10730,10730,10730,0
20240902,155000,280155860,10730,10730,10730,10730,0
20240902,154900,280155860,10730,10730,10730,10730,0
20240902,154800,280155860,10730,10730,10730,10730,0
20240902,154700,280155860,10730,10730,10730,10730,0
20240902,154600,280155860,10730,10730,10730,10730,0
20240902,154500,280155860,10730,10730,10730,10730,0
20240902,154400,280155860,10730,10730,10730,10730,0
20240902,154300,280155860,10730,10730,10730,10730,0
20240902,154200,280155860,10730,10730,10730,10730,1002
20240902,154100,280155860,10730,10730,10730,10730,0
20240902,154000,280155860,10730,10730,10730,10730,0
20240902,153900,280155860,10730,10730,10730,10730,0
20240902,153800,280155860,10730,10730,10730,10730,0
20240902,153700,280155860,10730,10730,10730,10730,0
20240902,153600,280155860,10730,10730,10730,10730,0
20240902,153500,280155860,10730,10730,10730,10730,0
20240902,153400,280155860,10730,10730,10730,10730,0
20240902,153300,280155860,10730,10730,10730,10730,0
20240902,153200,280155860,10730,10730,10730,10730,0
20240902,153100,280155860,10730,10730,10730,10730,0
20240902,153000,280155860,10730,10730,10730,10730,1002
20240902,152900,269404400,10760,10760,10760,10760,0
20240902,152800,269404400,10760,10760,10760,10760,0
20240902,152700,269404400,10760,10760,10760,10760,0
20240902,152600,269404400,10760,10760,10760,10760,0
20240902,152500,269404400,10760,10760,10760,10760,0
20240902,152400,269404400,10760,10760,10760,10760,0
20240902,152300,269404400,10760,10760,10760,10760,0
20240902,152200,269404400,10760,10760,10760,10760,0
20240902,152100,269404400,10760,10760,10760,10760,0
20240902,152000,269404400,10760,10760,10760,10760,0
20240902,151900,269404400,10760,10770,10770,10750,44
20240902,151800,268930900,10760,10760,10760,10760,21
20240902,151700,268704940,10760,10790,10790,10760,34
20240902,151600,268338350,10780,10780,10780,10780,4
20240902,151500,268295230,10770,10760,10780,10760,83
20240902,151400,267401690,10760,10760,10760,10760,76
20240902,151300,266583930,10760,10760,10760,10760,0
20240902,151200,266583930,10760,10760,10760,10760,25
20240902,151100,266314930,10750,10750,10750,10750,70
20240902,151000,265562430,10740,10740,10740,10740,30
20240902,150900,265240230,10750,10750,10750,10750,0
20240902,150800,265240230,10750,10750,10750,10750,18
20240902,150700,265046730,10750,10750,10750,10750,13
20240902,150600,264906980,10770,10770,10770,10770,67
20240902,150500,264185390,10770,10770,10770,10770,81
20240902,150400,263313020,10740,10760,10760,10740,1000
20240902,150300,252568590,10760,10750,10760,10750,13
20240902,150200,252428790,10750,10750,10750,10750,0
20240902,150100,252428790,10750,10750,10750,10750,0
20240902,150000,252428790,10750,10750,10750,10750,33
20240902,145900,252074040,10750,10750,10750,10750,0
20240902,145800,252074040,10750,10750,10750,10750,28
20240902,145700,251773040,10780,10780,10780,10780,1
20240902,145600,251762260,10750,10750,10750,10750,0
20240902,145500,251762260,10750,10750,10750,10750,0
20240902,145400,251762260,10750,10750,10750,10750,200
20240902,145300,249612260,10740,10780,10780,10740,169
20240902,145200,247791200,10750,10750,10750,10750,0
20240902,145100,247791200,10750,10750,10750,10750,0
20240902,145000,247791200,10750,10750,10750,10750,28
20240902,144900,247490200,10750,10750,10750,10750,28
20240902,144800,247189200,10780,10750,10780,10750,178
20240902,144700,245271200,10780,10780,10780,10780,0
20240902,144600,245271200,10780,10780,10780,10780,0
20240902,144500,245271200,10780,10780,10780,10780,81
20240902,144400,244398020,10750,10750,10750,10750,0
20240902,144300,244398020,10750,10750,10750,10750,0
20240902,144200,244398020,10750,10750,10750,10750,150
20240902,144100,242785520,10740,10740,10740,10740,61
20240902,144000,242130380,10740,10740,10740,10740,0
20240902,143900,242130380,10740,10750,10750,10740,143
20240902,143800,240593630,10740,10740,10740,10740,0
20240902,143700,240593630,10740,10740,10740,10740,32
20240902,143600,240249950,10740,10740,10740,10740,144
20240902,143500,238703390,10750,10750,10750,10750,0
20240902,143400,238703390,10750,10750,10750,10750,0
20240902,143300,238703390,10750,10750,10750,10750,0
20240902,143200,238703390,10750,10750,10750,10750,277
20240902,143100,235725640,10780,10780,10780,10780,12
20240902,143000,235596280,10780,10780,10780,10780,0
20240902,142900,235596280,10780,10780,10780,10780,0
20240902,142800,235596280,10780,10780,10780,10780,130
20240902,142700,234194880,10790,10790,10790,10790,3
20240902,142600,234162510,10790,10790,10790,10790,116
20240902,142500,232910870,10790,10790,10790,10790,0
20240902,142400,232910870,10790,10790,10790,10790,0
20240902,142300,232910870,10790,10780,10790,10780,120
20240902,142200,231616670,10750,10780,10780,10750,24
20240902,142100,231358370,10780,10780,10780,10780,0
20240902,142000,231358370,10780,10780,10780,10780,0
20240902,141900,231358370,10780,10780,10780,10780,32
20240902,141800,231013410,10770,10770,10770,10770,128
20240902,141700,229634850,10770,10760,10770,10760,158
20240902,141600,227934760,10760,10760,10760,10760,0
20240902,141500,227934760,10760,10760,10760,10760,1225
20240902,141400,214753760,10770,10770,10770,10770,32
20240902,141300,214409120,10770,10770,10770,10770,1
20240902,141200,214398350,10770,10770,10770,10770,1
20240902,141100,214387580,10760,10760,10760,10760,150
20240902,141000,212773580,10760,10760,10760,10760,0
20240902,140900,212773580,10760,10760,10760,10760,0
20240902,140800,212773580,10760,10760,10760,10760,0
20240902,140700,212773580,10760,10760,10760,10760,0
20240902,140600,212773580,10760,10760,10760,10760,0
20240902,140500,212773580,10760,10760,10760,10760,0
20240902,140400,212773580,10760,10760,10760,10760,20
20240902,140300,212558380,10780,10780,10780,10780,0
20240902,140200,212558380,10780,10780,10780,10780,0
20240902,140100,212558380,10780,10780,10780,10780,33
20240902,140000,212202640,10780,10760,10780,10760,126
20240902,135900,210844900,10780,10780,10780,10780,0
20240902,135800,210844900,10780,10780,10780,10780,110
20240902,135700,209659100,10760,10780,10780,10760,120
20240902,135600,208366040,10780,10780,10780,10780,0
20240902,135500,208366040,10780,10780,10780,10780,1
20240902,135400,208355260,10780,10780,10780,10780,110
20240902,135300,207169460,10780,10780,10780,10780,27
20240902,135200,206878400,10780,10780,10780,10780,0
20240902,135100,206878400,10780,10780,10780,10780,10
20240902,135000,206770600,10760,10750,10760,10750,94
20240902,134900,205759630,10780,10780,10780,10780,5
20240902,134800,205705730,10780,10780,10780,10780,0
20240902,134700,205705730,10780,10780,10780,10780,0
20240902,134600,205705730,10780,10780,10780,10780,64
20240902,134500,205015810,10760,10760,10760,10760,0
20240902,134400,205015810,10760,10760,10760,10760,35
20240902,134300,204639210,10760,10760,10760,10760,27
20240902,134200,204348690,10760,10760,10760,10760,0
20240902,134100,204348690,10760,10760,10760,10760,1
20240902,134000,204337930,10750,10750,10750,10750,0
20240902,133900,204337930,10750,10750,10750,10750,0
20240902,133800,204337930,10750,10750,10750,10750,30
20240902,133700,204015430,10750,10750,10750,10750,0
20240902,133600,204015430,10750,10760,10760,10750,58
20240902,133500,203391890,10760,10760,10760,10760,10
20240902,133400,203284290,10760,10760,10760,10760,0
20240902,133300,203284290,10760,10760,10760,10760,0
20240902,133200,203284290,10760,10760,10760,10760,0
20240902,133100,203284290,10760,10760,10760,10760,34
20240902,133000,202918450,10780,10780,10780,10780,32
20240902,132900,202573490,10770,10770,10770,10770,2
20240902,132800,202551950,10750,10750,10750,10750,0
20240902,132700,202551950,10750,10750,10750,10750,59
20240902,132600,201917700,10750,10750,10750,10750,0
20240902,132500,201917700,10750,10750,10750,10750,100
20240902,132400,200842700,10750,10750,10750,10750,0
20240902,132300,200842700,10750,10750,10750,10750,0
20240902,132200,200842700,10750,10750,10750,10750,32
20240902,132100,200498700,10750,10750,10750,10750,0
20240902,132000,200498700,10750,10750,10750,10750,52
20240902,131900,199939700,10750,10750,10750,10750,0
20240902,131800,199939700,10750,10750,10750,10750,0
20240902,131700,199939700,10750,10750,10750,10750,0
20240902,131600,199939700,10750,10750,10750,10750,0
20240902,131500,199939700,10750,10750,10750,10750,44
20240902,131400,199466700,10760,10760,10760,10760,0
20240902,131300,199466700,10760,10760,10760,10760,0
20240902,131200,199466700,10760,10760,10760,10760,0
20240902,131100,199466700,10760,10760,10760,10760,0
20240902,131000,199466700,10760,10760,10760,10760,63
20240902,130900,198788820,10750,10750,10750,10750,0
20240902,130800,198788820,10750,10750,10750,10750,0
20240902,130700,198788820,10750,10750,10750,10750,71
20240902,130600,198025570,10760,10760,10760,10760,0
20240902,130500,198025570,10760,10760,10760,10760,1
20240902,130400,198014810,10760,10760,10760,10760,21
20240902,130300,197788850,10750,10750,10750,10750,0
20240902,130200,197788850,10750,10750,10750,10750,0
20240902,130100,197788850,10750,10750,10750,10750,0
20240902,130000,197788850,10750,10750,10750,10750,0
20240902,125900,197788850,10750,10750,10750,10750,78
20240902,125800,196950350,10780,10780,10780,10780,0
20240902,125700,196950350,10780,10750,10780,10750,30
20240902,125600,196627820,10750,10750,10750,10750,0
20240902,125500,196627820,10750,10750,10750,10750,0
20240902,125400,196627820,10750,10750,10750,10750,58
20240902,125300,196004320,10740,10740,10740,10740,0
20240902,125200,196004320,10740,10740,10740,10740,0
20240902,125100,196004320,10740,10740,10740,10740,0
20240902,125000,196004320,10740,10740,10740,10740,0
20240902,124900,196004320,10740,10740,10740,10740,0
20240902,124800,196004320,10740,10740,10740,10740,0
20240902,124700,196004320,10740,10740,10740,10740,0
20240902,124600,196004320,10740,10740,10740,10740,0
20240902,124500,196004320,10740,10740,10740,10740,0
20240902,124400,196004320,10740,10740,10740,10740,25
20240902,124300,195735820,10750,10750,10750,10750,0
20240902,124200,195735820,10750,10750,10750,10750,0
20240902,124100,195735820,10750,10750,10750,10750,0
20240902,124000,195735820,10750,10750,10750,10750,0
20240902,123900,195735820,10750,10750,10750,10750,0
20240902,123800,195735820,10750,10750,10750,10750,20
20240902,123700,195520820,10750,10750,10750,10750,10
20240902,123600,195413320,10730,10740,10740,10730,61
20240902,123500,194758350,10750,10750,10750,10750,3
20240902,123400,194726100,10780,10780,10780,10780,0
20240902,123300,194726100,10780,10780,10780,10780,3
20240902,123200,194693760,10750,10750,10750,10750,0
20240902,123100,194693760,10750,10750,10750,10750,34
20240902,123000,194328260,10780,10780,10780,10780,0
20240902,122900,194328260,10780,10780,10780,10780,0
20240902,122800,194328260,10780,10780,10780,10780,192
20240902,122700,192258500,10780,10740,10780,10740,1673
20240902,122600,174242730,10730,10730,10730,10730,0
20240902,122500,174242730,10730,10730,10730,10730,0
20240902,122400,174242730,10730,10730,10730,10730,11
20240902,122300,174124700,10730,10730,10730,10730,0
20240902,122200,174124700,10730,10730,10730,10730,29
20240902,122100,173813530,10740,10740,10740,10740,0
20240902,122000,173813530,10740,10740,10740,10740,0
20240902,121900,173813530,10740,10740,10740,10740,0
20240902,121800,173813530,10740,10740,10740,10740,0
20240902,121700,173813530,10740,10740,10740,10740,0
20240902,121600,173813530,10740,10740,10740,10740,0
20240902,121500,173813530,10740,10740,10740,10740,0
20240902,121400,173813530,10740,10740,10740,10740,0
20240902,121300,173813530,10740,10740,10740,10740,0
20240902,121200,173813530,10740,10740,10740,10740,0
20240902,121100,173813530,10740,10730,10740,10730,101
20240902,121000,172729480,10720,10720,10720,10720,0
20240902,120900,172729480,10720,10720,10720,10720,0
20240902,120800,172729480,10720,10720,10720,10720,0
20240902,120700,172729480,10720,10720,10720,10720,0
20240902,120600,172729480,10720,10720,10720,10720,0
20240902,120500,172729480,10720,10720,10720,10720,0
20240902,120400,172729480,10720,10720,10720,10720,0
20240902,120300,172729480,10720,10720,10720,10720,0
20240902,120200,172729480,10720,10720,10720,10720,0
20240902,120100,172729480,10720,10720,10720,10720,0
20240902,120000,172729480,10720,10720,10720,10720,0
20240902,115900,172729480,10720,10720,10720,10720,29
20240902,115800,172418600,10720,10720,10720,10720,0
20240902,115700,172418600,10720,10720,10720,10720,0
20240902,115600,172418600,10720,10720,10720,10720,28
20240902,115500,172118440,10720,10720,10720,10720,1
20240902,115400,172107720,10720,10720,10720,10720,1
20240902,115300,172097000,10730,10730,10730,10730,0
20240902,115200,172097000,10730,10730,10730,10730,0
20240902,115100,172097000,10730,10730,10730,10730,0
20240902,115000,172097000,10730,10730,10730,10730,35
20240902,114900,171721450,10730,10730,10730,10730,165
20240902,114800,169951000,10730,10730,10730,10730,0
20240902,114700,169951000,10730,10730,10730,10730,0
20240902,114600,169951000,10730,10730,10730,10730,0
20240902,114500,169951000,10730,10730,10730,10730,0
20240902,114400,169951000,10730,10730,10730,10730,0
20240902,114300,169951000,10730,10730,10730,10730,0
20240902,114200,169951000,10730,10730,10730,10730,0
20240902,114100,169951000,10730,10730,10730,10730,0
20240902,114000,169951000,10730,10730,10730,10730,0
20240902,113900,169951000,10730,10730,10730,10730,0
20240902,113800,169951000,10730,10730,10730,10730,0
20240902,113700,169951000,10730,10730,10730,10730,0
20240902,113600,169951000,10730,10730,10730,10730,0
20240902,113500,169951000,10730,10730,10730,10730,47
20240902,113400,169446690,10740,10740,10740,10740,0
20240902,113300,169446690,10740,10740,10740,10740,0
20240902,113200,169446690,10740,10740,10740,10740,0
20240902,113100,169446690,10740,10740,10740,10740,0
20240902,113000,169446690,10740,10730,10740,10730,232
20240902,112900,166957130,10720,10720,10720,10720,0
20240902,112800,166957130,10720,10720,10720,10720,0
20240902,112700,166957130,10720,10720,10720,10720,49
20240902,112600,166431850,10730,10730,10730,10730,0
20240902,112500,166431850,10730,10730,10730,10730,1
20240902,112400,166421120,10730,10730,10730,10730,2
20240902,112300,166399660,10740,10740,10740,10740,0
20240902,112200,166399660,10740,10740,10740,10740,0
20240902,112100,166399660,10740,10740,10740,10740,32
20240902,112000,166055980,10730,10730,10730,10730,224
20240902,111900,163652460,10740,10740,10740,10740,0
20240902,111800,163652460,10740,10740,10740,10740,0
20240902,111700,163652460,10740,10740,10740,10740,1
20240902,111600,163641720,10740,10740,10740,10740,13
20240902,111500,163502100,10730,10730,10730,10730,31
20240902,111400,163169470,10740,10740,10740,10740,0
20240902,111300,163169470,10740,10740,10740,10740,18
20240902,111200,162976150,10740,10740,10740,10740,89
20240902,111100,162020290,10740,10740,10740,10740,28
20240902,111000,161719570,10740,10740,10740,10740,0
20240902,110900,161719570,10740,10740,10740,10740,0
20240902,110800,161719570,10740,10760,10760,10740,39
20240902,110700,161300510,10770,10770,10770,10770,0
20240902,110600,161300510,10770,10770,10770,10770,0
20240902,110500,161300510,10770,10770,10770,10770,32
20240902,110400,160955870,10770,10770,10770,10770,0
20240902,110300,160955870,10770,10770,10770,10770,0
20240902,110200,160955870,10770,10740,10770,10740,110
20240902,110100,159773750,10740,10740,10780,10730,288
20240902,110000,156678500,10780,10780,10780,10780,0
20240902,105900,156678500,10780,10780,10780,10780,5
20240902,105800,156624600,10780,10780,10780,10780,1
20240902,105700,156613820,10750,10780,10780,10750,38
20240902,105600,156205230,10730,10730,10730,10730,0
20240902,105500,156205230,10730,10730,10730,10730,0
20240902,105400,156205230,10730,10730,10730,10730,0
20240902,105300,156205230,10730,10730,10730,10730,32
20240902,105200,155861870,10720,10720,10720,10720,0
20240902,105100,155861870,10720,10720,10720,10720,0
20240902,105000,155861870,10720,10720,10720,10720,0
20240902,104900,155861870,10720,10720,10720,10720,0
20240902,104800,155861870,10720,10720,10720,10720,0
20240902,104700,155861870,10720,10720,10720,10720,0
20240902,104600,155861870,10720,10720,10720,10720,0
20240902,104500,155861870,10720,10720,10720,10720,0
20240902,104400,155861870,10720,10780,10780,10720,258
20240902,104300,153082670,10750,10750,10750,10750,933
20240902,104200,143052920,10720,10730,10730,10720,500
20240902,104100,137692630,10730,10730,10730,10730,0
20240902,104000,137692630,10730,10730,10730,10730,0
20240902,103900,137692630,10730,10730,10740,10720,313
20240902,103800,134333410,10730,10740,10740,10730,57
20240902,103700,133721790,10740,10730,10740,10730,5
20240902,103600,133668110,10780,10780,10780,10780,0
20240902,103500,133668110,10780,10780,10780,10780,0
20240902,103400,133668110,10780,10740,10780,10740,140
20240902,103300,132161990,10740,10740,10740,10740,300
20240902,103200,128939990,10740,10740,10740,10740,0
20240902,103100,128939990,10740,10740,10740,10740,29
20240902,103000,128628530,10740,10750,10750,10740,41
20240902,102900,128188170,10780,10780,10780,10780,0
20240902,102800,128188170,10780,10780,10780,10780,0
20240902,102700,128188170,10780,10780,10780,10780,4
20240902,102600,128145050,10780,10780,10780,10780,0
20240902,102500,128145050,10780,10780,10780,10780,20
20240902,102400,127929450,10780,10780,10780,10780,0
20240902,102300,127929450,10780,10780,10780,10780,0
20240902,102200,127929450,10780,10780,10780,10780,0
20240902,102100,127929450,10780,10780,10780,10780,64
20240902,102000,127239530,10740,10750,10750,10740,176
20240902,101900,125347550,10780,10750,10780,10750,33
20240902,101800,124992770,10750,10750,10750,10750,2
20240902,101700,124971270,10750,10750,10750,10750,267
20240902,101600,122101020,10780,10780,10780,10780,58
20240902,101500,121475780,10750,10750,10750,10750,0
20240902,101400,121475780,10750,10750,10780,10750,434
20240902,101300,116809320,10750,10750,10750,10750,2
20240902,101200,116787820,10750,10750,10750,10750,2
20240902,101100,116766320,10750,10750,10750,10750,4
20240902,101000,116723320,10780,10780,10780,10780,0
20240902,100900,116723320,10780,10780,10780,10780,1
20240902,100800,116712540,10750,10750,10750,10750,0
20240902,100700,116712540,10750,10750,10750,10750,3
20240902,100600,116680290,10750,10750,10750,10750,0
20240902,100500,116680290,10750,10750,10750,10750,1
20240902,100400,116669540,10750,10750,10750,10750,0
20240902,100300,116669540,10750,10750,10750,10750,60
20240902,100200,116024540,10750,10750,10750,10750,0
20240902,100100,116024540,10750,10750,10750,10750,28
20240902,100000,115723540,10800,10800,10800,10750,123
20240902,095900,114399190,10800,10800,10800,10800,32
20240902,095800,114053590,10810,10810,10810,10810,0
20240902,095700,114053590,10810,10810,10810,10810,0
20240902,095600,114053590,10810,10760,10810,10760,540
20240902,095500,108239740,10820,10820,10820,10820,0
20240902,095400,108239740,10820,10820,10820,10820,0
20240902,095300,108239740,10820,10820,10820,10820,0
20240902,095200,108239740,10820,10820,10820,10820,0
20240902,095100,108239740,10820,10820,10820,10820,0
20240902,095000,108239740,10820,10820,10820,10820,55
20240902,094900,107644640,10820,10820,10820,10820,3
20240902,094800,107612180,10820,10790,10820,10790,303
20240902,094700,104341600,10750,10790,10790,10750,12
20240902,094600,104212160,10760,10790,10790,10760,66
20240902,094500,103501880,10790,10790,10790,10790,0
20240902,094400,103501880,10790,10790,10790,10790,0
20240902,094300,103501880,10790,10790,10790,10790,0
20240902,094200,103501880,10790,10790,10790,10790,32
20240902,094100,103156600,10790,10790,10790,10790,0
20240902,094000,103156600,10790,10790,10790,10790,77
20240902,093900,102325770,10790,10790,10790,10790,255
20240902,093800,99574320,10780,10780,10780,10780,0
20240902,093700,99574320,10780,10780,10780,10780,13
20240902,093600,99434180,10780,10750,10780,10750,253
20240902,093500,96710980,10740,10740,10740,10740,28
20240902,093400,96410260,10740,10740,10740,10740,0
20240902,093300,96410260,10740,10740,10740,10740,29
20240902,093200,96098800,10780,10780,10780,10780,32
20240902,093100,95753840,10750,10750,10750,10750,0
20240902,093000,95753840,10750,10750,10750,10750,19
20240902,092900,95549590,10750,10750,10750,10750,303
20240902,092800,92292340,10790,10770,10790,10750,126
20240902,092700,90936000,10780,10780,10780,10780,6
20240902,092600,90871320,10780,10780,10780,10780,31
20240902,092500,90537140,10790,10790,10790,10790,62
20240902,092400,89868160,10790,10790,10790,10790,2130
20240902,092300,66885460,10790,10790,10790,10790,0
20240902,092200,66885460,10790,10790,10790,10790,0
20240902,092100,66885460,10790,10780,10790,10780,1170
20240902,092000,54262500,10780,10780,10780,10780,32
20240902,091900,53917540,10740,10740,10740,10740,174
20240902,091800,52048780,10780,10780,10780,10780,32
20240902,091700,51703820,10770,10730,10770,10730,232
20240902,091600,49213180,10740,10740,10740,10740,562
20240902,091500,43177300,10740,10770,10770,10740,30
20240902,091400,42855070,10720,10720,10720,10720,98
20240902,091300,41804510,10790,10730,10790,10730,286
20240902,091200,38733690,10790,10790,10790,10790,15
20240902,091100,38571840,10790,10780,10790,10730,351
20240902,091000,34787810,10780,10760,10780,10730,693
20240902,090900,27335740,10760,10760,10770,10760,45
20240902,090800,26851380,10770,10770,10770,10770,0
20240902,090700,26851380,10770,10770,10790,10770,88
20240902,090600,25903600,10770,10770,10770,10770,0
20240902,090500,25903600,10770,10820,10820,10760,258
20240902,090400,23122060,10760,10830,10830,10760,1156
20240902,090300,10654300,10800,10800,10800,10800,201
20240902,090200,8483500,10800,10830,10830,10800,26
20240902,090100,8201980,10790,10790,10800,10790,98
20240902,090000,7144270,10790,10800,10800,10780,662