stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,192500,107890630,6640,6640,6640,6640,105
20240903,192400,107890630,6640,6640,6640,6640,0
20240903,192300,107890630,6640,6640,6640,6640,0
20240903,192200,107890630,6640,6640,6640,6640,0
20240903,192100,107890630,6640,6640,6640,6640,0
20240903,192000,107890630,6640,6640,6640,6640,0
20240903,191900,107890630,6640,6640,6640,6640,0
20240903,191800,107890630,6640,6640,6640,6640,0
20240903,191700,107890630,6640,6640,6640,6640,0
20240903,191600,107890630,6640,6640,6640,6640,0
20240903,191500,107890630,6640,6640,6640,6640,0
20240903,191400,107890630,6640,6640,6640,6640,0
20240903,191300,107890630,6640,6640,6640,6640,0
20240903,191200,107890630,6640,6640,6640,6640,0
20240903,191100,107890630,6640,6640,6640,6640,0
20240903,191000,107890630,6640,6640,6640,6640,0
20240903,190900,107890630,6640,6640,6640,6640,0
20240903,190800,107890630,6640,6640,6640,6640,0
20240903,190700,107890630,6640,6640,6640,6640,0
20240903,190600,107890630,6640,6640,6640,6640,0
20240903,190500,107890630,6640,6640,6640,6640,0
20240903,190400,107890630,6640,6640,6640,6640,0
20240903,190300,107890630,6640,6640,6640,6640,0
20240903,190200,107890630,6640,6640,6640,6640,0
20240903,190100,107890630,6640,6640,6640,6640,0
20240903,190000,107890630,6640,6640,6640,6640,0
20240903,185900,107890630,6640,6640,6640,6640,0
20240903,185800,107890630,6640,6640,6640,6640,0
20240903,185700,107890630,6640,6640,6640,6640,0
20240903,185600,107890630,6640,6640,6640,6640,0
20240903,185500,107890630,6640,6640,6640,6640,105
20240903,185400,107890630,6640,6640,6640,6640,0
20240903,185300,107890630,6640,6640,6640,6640,0
20240903,185200,107890630,6640,6640,6640,6640,0
20240903,185100,107890630,6640,6640,6640,6640,0
20240903,185000,107890630,6640,6640,6640,6640,0
20240903,184900,107890630,6640,6640,6640,6640,0
20240903,184800,107890630,6640,6640,6640,6640,0
20240903,184700,107890630,6640,6640,6640,6640,0
20240903,184600,107890630,6640,6640,6640,6640,0
20240903,184500,107890630,6640,6640,6640,6640,0
20240903,184400,107890630,6640,6640,6640,6640,0
20240903,184300,107890630,6640,6640,6640,6640,0
20240903,184200,107890630,6640,6640,6640,6640,0
20240903,184100,107890630,6640,6640,6640,6640,0
20240903,184000,107890630,6640,6640,6640,6640,0
20240903,183900,107890630,6640,6640,6640,6640,0
20240903,183800,107890630,6640,6640,6640,6640,0
20240903,183700,107890630,6640,6640,6640,6640,0
20240903,183600,107890630,6640,6640,6640,6640,0
20240903,183500,107890630,6640,6640,6640,6640,0
20240903,183400,107890630,6640,6640,6640,6640,0
20240903,183300,107890630,6640,6640,6640,6640,0
20240903,183200,107890630,6640,6640,6640,6640,0
20240903,183100,107890630,6640,6640,6640,6640,0
20240903,183000,107890630,6640,6640,6640,6640,0
20240903,182900,107890630,6640,6640,6640,6640,0
20240903,182800,107890630,6640,6640,6640,6640,0
20240903,182700,107890630,6640,6640,6640,6640,0
20240903,182600,107890630,6640,6640,6640,6640,0
20240903,182500,107890630,6640,6640,6640,6640,105
20240903,182400,107890630,6640,6640,6640,6640,0
20240903,182300,107890630,6640,6640,6640,6640,0
20240903,182200,107890630,6640,6640,6640,6640,0
20240903,182100,107890630,6640,6640,6640,6640,0
20240903,182000,107890630,6640,6640,6640,6640,0
20240903,181900,107890630,6640,6640,6640,6640,0
20240903,181800,107890630,6640,6640,6640,6640,0
20240903,181700,107890630,6640,6640,6640,6640,0
20240903,181600,107890630,6640,6640,6640,6640,0
20240903,181500,107890630,6640,6640,6640,6640,0
20240903,181400,107890630,6640,6640,6640,6640,0
20240903,181300,107890630,6640,6640,6640,6640,0
20240903,181200,107890630,6640,6640,6640,6640,0
20240903,181100,107890630,6640,6640,6640,6640,0
20240903,181000,107890630,6640,6640,6640,6640,0
20240903,180900,107890630,6640,6640,6640,6640,0
20240903,180800,107890630,6640,6640,6640,6640,0
20240903,180700,107890630,6640,6640,6640,6640,0
20240903,180600,107890630,6640,6640,6640,6640,0
20240903,180500,107890630,6640,6640,6640,6640,0
20240903,180400,107890630,6640,6640,6640,6640,0
20240903,180300,107890630,6640,6640,6640,6640,0
20240903,180200,107890630,6640,6640,6640,6640,0
20240903,180100,107890630,6640,6640,6640,6640,0
20240903,180000,107890630,6640,6640,6640,6640,0
20240903,175900,107890630,6640,6640,6640,6640,0
20240903,175800,107890630,6640,6640,6640,6640,0
20240903,175700,107890630,6640,6640,6640,6640,0
20240903,175600,107890630,6640,6640,6640,6640,0
20240903,175500,107890630,6640,6640,6640,6640,105
20240903,175400,107890630,6640,6640,6640,6640,0
20240903,175300,107890630,6640,6640,6640,6640,0
20240903,175200,107890630,6640,6640,6640,6640,0
20240903,175100,107890630,6640,6640,6640,6640,0
20240903,175000,107890630,6640,6640,6640,6640,0
20240903,174900,107890630,6640,6640,6640,6640,0
20240903,174800,107890630,6640,6640,6640,6640,0
20240903,174700,107890630,6640,6640,6640,6640,0
20240903,174600,107890630,6640,6640,6640,6640,0
20240903,174500,107890630,6640,6640,6640,6640,0
20240903,174400,107890630,6640,6640,6640,6640,0
20240903,174300,107890630,6640,6640,6640,6640,0
20240903,174200,107890630,6640,6640,6640,6640,0
20240903,174100,107890630,6640,6640,6640,6640,0
20240903,174000,107890630,6640,6640,6640,6640,0
20240903,173900,107890630,6640,6640,6640,6640,0
20240903,173800,107890630,6640,6640,6640,6640,0
20240903,173700,107890630,6640,6640,6640,6640,0
20240903,173600,107890630,6640,6640,6640,6640,0
20240903,173500,107890630,6640,6640,6640,6640,0
20240903,173400,107890630,6640,6640,6640,6640,0
20240903,173300,107890630,6640,6640,6640,6640,0
20240903,173200,107890630,6640,6640,6640,6640,0
20240903,173100,107890630,6640,6640,6640,6640,0
20240903,173000,107890630,6640,6640,6640,6640,0
20240903,172900,107890630,6640,6640,6640,6640,0
20240903,172800,107890630,6640,6640,6640,6640,0
20240903,172700,107890630,6640,6640,6640,6640,0
20240903,172600,107890630,6640,6640,6640,6640,0
20240903,172500,107890630,6640,6640,6640,6640,105
20240903,172400,107890630,6640,6640,6640,6640,0
20240903,172300,107890630,6640,6640,6640,6640,0
20240903,172200,107890630,6640,6640,6640,6640,0
20240903,172100,107890630,6640,6640,6640,6640,0
20240903,172000,107890630,6640,6640,6640,6640,0
20240903,171900,107890630,6640,6640,6640,6640,0
20240903,171800,107890630,6640,6640,6640,6640,0
20240903,171700,107890630,6640,6640,6640,6640,0
20240903,171600,107890630,6640,6640,6640,6640,0
20240903,171500,107890630,6640,6640,6640,6640,0
20240903,171400,107890630,6640,6640,6640,6640,0
20240903,171300,107890630,6640,6640,6640,6640,0
20240903,171200,107890630,6640,6640,6640,6640,0
20240903,171100,107890630,6640,6640,6640,6640,0
20240903,171000,107890630,6640,6640,6640,6640,0
20240903,170900,107890630,6640,6640,6640,6640,0
20240903,170800,107890630,6640,6640,6640,6640,0
20240903,170700,107890630,6640,6640,6640,6640,0
20240903,170600,107890630,6640,6640,6640,6640,0
20240903,170500,107890630,6640,6640,6640,6640,0
20240903,170400,107890630,6640,6640,6640,6640,0
20240903,170300,107890630,6640,6640,6640,6640,0
20240903,170200,107890630,6640,6640,6640,6640,0
20240903,170100,107890630,6640,6640,6640,6640,0
20240903,170000,107890630,6640,6640,6640,6640,0
20240903,165900,107890630,6640,6640,6640,6640,0
20240903,165800,107890630,6640,6640,6640,6640,0
20240903,165700,107890630,6640,6640,6640,6640,0
20240903,165600,107890630,6640,6640,6640,6640,0
20240903,165500,107890630,6640,6640,6640,6640,105
20240903,165400,107890630,6640,6640,6640,6640,0
20240903,165300,107890630,6640,6640,6640,6640,0
20240903,165200,107890630,6640,6640,6640,6640,0
20240903,165100,107890630,6640,6640,6640,6640,0
20240903,165000,107890630,6640,6640,6640,6640,0
20240903,164900,107890630,6640,6640,6640,6640,0
20240903,164800,107890630,6640,6640,6640,6640,0
20240903,164700,107890630,6640,6640,6640,6640,0
20240903,164600,107890630,6640,6640,6640,6640,0
20240903,164500,107890630,6640,6640,6640,6640,0
20240903,164400,107890630,6640,6640,6640,6640,0
20240903,164300,107890630,6640,6640,6640,6640,0
20240903,164200,107890630,6640,6640,6640,6640,0
20240903,164100,107890630,6640,6640,6640,6640,0
20240903,164000,107890630,6640,6640,6640,6640,0
20240903,163900,107890630,6640,6640,6640,6640,0
20240903,163800,107890630,6640,6640,6640,6640,0
20240903,163700,107890630,6640,6640,6640,6640,0
20240903,163600,107890630,6640,6640,6640,6640,0
20240903,163500,107890630,6640,6640,6640,6640,0
20240903,163400,107890630,6640,6640,6640,6640,0
20240903,163300,107890630,6640,6640,6640,6640,0
20240903,163200,107890630,6640,6640,6640,6640,0
20240903,163100,107890630,6640,6640,6640,6640,0
20240903,163000,107890630,6640,6640,6640,6640,0
20240903,162900,107890630,6640,6640,6640,6640,0
20240903,162800,107890630,6640,6640,6640,6640,0
20240903,162700,107890630,6640,6640,6640,6640,0
20240903,162600,107890630,6640,6640,6640,6640,0
20240903,162500,107890630,6640,6640,6640,6640,105
20240903,162400,107890630,6640,6640,6640,6640,0
20240903,162300,107890630,6640,6640,6640,6640,0
20240903,162200,107890630,6640,6640,6640,6640,0
20240903,162100,107890630,6640,6640,6640,6640,0
20240903,162000,107890630,6640,6640,6640,6640,0
20240903,161900,107890630,6640,6640,6640,6640,0
20240903,161800,107890630,6640,6640,6640,6640,0
20240903,161700,107890630,6640,6640,6640,6640,0
20240903,161600,107890630,6640,6640,6640,6640,0
20240903,161500,107890630,6640,6640,6640,6640,0
20240903,161400,107890630,6640,6640,6640,6640,0
20240903,161300,107890630,6640,6640,6640,6640,0
20240903,161200,107890630,6640,6640,6640,6640,0
20240903,161100,107890630,6640,6640,6640,6640,0
20240903,161000,107890630,6640,6640,6640,6640,0
20240903,160900,107890630,6640,6640,6640,6640,0
20240903,160800,107890630,6640,6640,6640,6640,0
20240903,160700,107890630,6640,6640,6640,6640,0
20240903,160600,107890630,6640,6640,6640,6640,0
20240903,160500,107890630,6640,6640,6640,6640,0
20240903,160400,107890630,6640,6640,6640,6640,0
20240903,160300,107890630,6640,6640,6640,6640,0
20240903,160200,107890630,6640,6640,6640,6640,0
20240903,160100,107890630,6640,6640,6640,6640,0
20240903,160000,107890630,6640,6640,6640,6640,0
20240903,155900,107890630,6640,6640,6640,6640,0
20240903,155800,107890630,6640,6640,6640,6640,0
20240903,155700,107890630,6640,6640,6640,6640,0
20240903,155600,107890630,6640,6640,6640,6640,0
20240903,155500,107890630,6640,6640,6640,6640,105
20240903,155400,107890630,6640,6640,6640,6640,0
20240903,155300,107890630,6640,6640,6640,6640,0
20240903,155200,107890630,6640,6640,6640,6640,0
20240903,155100,107890630,6640,6640,6640,6640,0
20240903,155000,107890630,6640,6640,6640,6640,0
20240903,154900,107890630,6640,6640,6640,6640,0
20240903,154800,107890630,6640,6640,6640,6640,0
20240903,154700,107890630,6640,6640,6640,6640,0
20240903,154600,107890630,6640,6640,6640,6640,0
20240903,154500,107890630,6640,6640,6640,6640,0
20240903,154400,107890630,6640,6640,6640,6640,0
20240903,154300,107890630,6640,6640,6640,6640,0
20240903,154200,107890630,6640,6640,6640,6640,0
20240903,154100,107890630,6640,6640,6640,6640,0
20240903,154000,107890630,6640,6640,6640,6640,0
20240903,153900,107890630,6640,6640,6640,6640,0
20240903,153800,107890630,6640,6640,6640,6640,0
20240903,153700,107890630,6640,6640,6640,6640,0
20240903,153600,107890630,6640,6640,6640,6640,0
20240903,153500,107890630,6640,6640,6640,6640,0
20240903,153400,107890630,6640,6640,6640,6640,0
20240903,153300,107890630,6640,6640,6640,6640,0
20240903,153200,107890630,6640,6640,6640,6640,0
20240903,153100,107890630,6640,6640,6640,6640,0
20240903,153000,107890630,6640,6640,6640,6640,105
20240903,152900,107193430,6640,6640,6640,6640,0
20240903,152800,107193430,6640,6640,6640,6640,0
20240903,152700,107193430,6640,6640,6640,6640,0
20240903,152600,107193430,6640,6640,6640,6640,0
20240903,152500,107193430,6640,6640,6640,6640,0
20240903,152400,107193430,6640,6640,6640,6640,0
20240903,152300,107193430,6640,6640,6640,6640,0
20240903,152200,107193430,6640,6640,6640,6640,0
20240903,152100,107193430,6640,6640,6640,6640,0
20240903,152000,107193430,6640,6640,6640,6640,0
20240903,151900,107193430,6640,6640,6640,6600,35
20240903,151800,106962240,6620,6640,6640,6620,4
20240903,151700,106935720,6620,6620,6640,6620,17
20240903,151600,106823160,6620,6630,6630,6620,6
20240903,151500,106783410,6620,6620,6620,6620,1
20240903,151400,106776790,6620,6620,6620,6620,1
20240903,151300,106770170,6600,6600,6600,6600,0
20240903,151200,106770170,6600,6620,6620,6600,600
20240903,151100,102808310,6620,6610,6620,6610,41
20240903,151000,102537240,6610,6620,6620,6610,23
20240903,150900,102385050,6640,6640,6640,6640,0
20240903,150800,102385050,6640,6630,6640,6630,2
20240903,150700,102371780,6640,6640,6640,6640,0
20240903,150600,102371780,6640,6640,6640,6640,0
20240903,150500,102371780,6640,6640,6640,6640,0
20240903,150400,102371780,6640,6640,6640,6640,0
20240903,150300,102371780,6640,6640,6640,6640,0
20240903,150200,102371780,6640,6630,6640,6630,11
20240903,150100,102298750,6640,6640,6640,6640,0
20240903,150000,102298750,6640,6630,6640,6630,2
20240903,145900,102285480,6640,6630,6640,6630,12
20240903,145800,102205810,6650,6630,6650,6630,4
20240903,145700,102179250,6640,6630,6650,6630,4
20240903,145600,102152700,6650,6630,6650,6630,2
20240903,145500,102139420,6650,6650,6650,6650,0
20240903,145400,102139420,6650,6650,6650,6650,0
20240903,145300,102139420,6650,6610,6650,6610,4
20240903,145200,102112900,6610,6610,6610,6610,0
20240903,145100,102112900,6610,6610,6610,6610,3
20240903,145000,102093070,6600,6600,6600,6600,0
20240903,144900,102093070,6600,6600,6600,6600,12
20240903,144800,102013870,6600,6600,6600,6600,0
20240903,144700,102013870,6600,6600,6600,6600,0
20240903,144600,102013870,6600,6600,6600,6600,74
20240903,144500,101525470,6600,6600,6600,6600,0
20240903,144400,101525470,6600,6600,6600,6600,74
20240903,144300,101037070,6610,6610,6610,6610,0
20240903,144200,101037070,6610,6610,6610,6610,100
20240903,144100,100376070,6650,6650,6650,6650,0
20240903,144000,100376070,6650,6650,6650,6650,0
20240903,143900,100376070,6650,6630,6650,6630,2
20240903,143800,100362790,6650,6650,6650,6650,0
20240903,143700,100362790,6650,6650,6650,6650,0
20240903,143600,100362790,6650,6650,6650,6650,0
20240903,143500,100362790,6650,6630,6650,6630,2
20240903,143400,100349510,6600,6610,6610,6600,549
20240903,143300,96723390,6610,6610,6610,6610,11
20240903,143200,96650680,6610,6610,6610,6610,2
20240903,143100,96637460,6620,6620,6620,6620,0
20240903,143000,96637460,6620,6620,6620,6620,0
20240903,142900,96637460,6620,6620,6620,6620,7
20240903,142800,96591120,6620,6620,6620,6620,0
20240903,142700,96591120,6620,6620,6620,6620,0
20240903,142600,96591120,6620,6620,6620,6620,0
20240903,142500,96591120,6620,6620,6620,6620,0
20240903,142400,96591120,6620,6620,6620,6620,0
20240903,142300,96591120,6620,6620,6620,6620,0
20240903,142200,96591120,6620,6620,6620,6620,0
20240903,142100,96591120,6620,6620,6620,6620,344
20240903,142000,94313840,6630,6630,6630,6630,0
20240903,141900,94313840,6630,6630,6630,6630,0
20240903,141800,94313840,6630,6630,6630,6630,7
20240903,141700,94267430,6650,6650,6650,6650,1
20240903,141600,94260780,6630,6640,6640,6630,60
20240903,141500,93862970,6640,6640,6640,6640,16
20240903,141400,93756730,6650,6650,6650,6650,0
20240903,141300,93756730,6650,6650,6650,6650,74
20240903,141200,93264630,6650,6650,6650,6650,0
20240903,141100,93264630,6650,6650,6650,6650,1
20240903,141000,93257980,6650,6650,6650,6650,0
20240903,140900,93257980,6650,6650,6650,6650,0
20240903,140800,93257980,6650,6650,6650,6650,0
20240903,140700,93257980,6650,6650,6650,6650,0
20240903,140600,93257980,6650,6650,6650,6650,0
20240903,140500,93257980,6650,6650,6650,6650,0
20240903,140400,93257980,6650,6650,6650,6650,1
20240903,140300,93251330,6650,6650,6650,6650,0
20240903,140200,93251330,6650,6650,6650,6650,0
20240903,140100,93251330,6650,6650,6650,6650,30
20240903,140000,93051830,6650,6650,6650,6650,0
20240903,135900,93051830,6650,6650,6650,6650,0
20240903,135800,93051830,6650,6650,6650,6650,64
20240903,135700,92626230,6650,6650,6650,6650,0
20240903,135600,92626230,6650,6650,6650,6650,0
20240903,135500,92626230,6650,6650,6650,6650,0
20240903,135400,92626230,6650,6650,6650,6650,0
20240903,135300,92626230,6650,6650,6650,6650,0
20240903,135200,92626230,6650,6650,6650,6650,5
20240903,135100,92592980,6660,6660,6660,6660,0
20240903,135000,92592980,6660,6660,6660,6660,0
20240903,134900,92592980,6660,6660,6660,6660,0
20240903,134800,92592980,6660,6660,6660,6660,0
20240903,134700,92592980,6660,6660,6660,6660,0
20240903,134600,92592980,6660,6660,6660,6660,0
20240903,134500,92592980,6660,6660,6660,6660,10
20240903,134400,92526380,6660,6660,6660,6660,1
20240903,134300,92519720,6660,6660,6660,6660,0
20240903,134200,92519720,6660,6660,6660,6660,0
20240903,134100,92519720,6660,6660,6660,6660,0
20240903,134000,92519720,6660,6660,6660,6660,0
20240903,133900,92519720,6660,6660,6660,6660,0
20240903,133800,92519720,6660,6660,6660,6660,1
20240903,133700,92513060,6660,6660,6660,6660,0
20240903,133600,92513060,6660,6660,6660,6660,0
20240903,133500,92513060,6660,6660,6660,6660,0
20240903,133400,92513060,6660,6660,6660,6660,0
20240903,133300,92513060,6660,6660,6660,6660,0
20240903,133200,92513060,6660,6660,6660,6660,0
20240903,133100,92513060,6660,6660,6660,6660,0
20240903,133000,92513060,6660,6660,6660,6660,0
20240903,132900,92513060,6660,6660,6660,6660,0
20240903,132800,92513060,6660,6660,6660,6660,0
20240903,132700,92513060,6660,6660,6660,6660,0
20240903,132600,92513060,6660,6660,6660,6660,0
20240903,132500,92513060,6660,6660,6660,6660,0
20240903,132400,92513060,6660,6660,6660,6660,0
20240903,132300,92513060,6660,6660,6660,6660,0
20240903,132200,92513060,6660,6660,6660,6660,1
20240903,132100,92506400,6660,6660,6660,6660,0
20240903,132000,92506400,6660,6660,6660,6660,0
20240903,131900,92506400,6660,6660,6660,6660,1
20240903,131800,92499740,6650,6650,6650,6650,0
20240903,131700,92499740,6650,6650,6650,6650,10
20240903,131600,92433240,6630,6630,6630,6630,0
20240903,131500,92433240,6630,6630,6630,6630,0
20240903,131400,92433240,6630,6630,6630,6630,0
20240903,131300,92433240,6630,6630,6630,6630,0
20240903,131200,92433240,6630,6630,6630,6630,0
20240903,131100,92433240,6630,6640,6640,6630,157
20240903,131000,91391780,6660,6660,6660,6660,0
20240903,130900,91391780,6660,6660,6660,6660,0
20240903,130800,91391780,6660,6660,6660,6660,0
20240903,130700,91391780,6660,6660,6660,6660,0
20240903,130600,91391780,6660,6660,6660,6660,0
20240903,130500,91391780,6660,6660,6660,6660,0
20240903,130400,91391780,6660,6660,6660,6660,0
20240903,130300,91391780,6660,6660,6660,6660,0
20240903,130200,91391780,6660,6650,6660,6650,19
20240903,130100,91265280,6640,6640,6640,6640,1
20240903,130000,91258640,6650,6650,6650,6650,0
20240903,125900,91258640,6650,6650,6650,6650,0
20240903,125800,91258640,6650,6650,6650,6650,0
20240903,125700,91258640,6650,6650,6650,6650,4
20240903,125600,91232040,6630,6630,6630,6630,0
20240903,125500,91232040,6630,6630,6630,6630,0
20240903,125400,91232040,6630,6630,6630,6630,0
20240903,125300,91232040,6630,6640,6640,6630,6
20240903,125200,91192210,6650,6650,6650,6650,0
20240903,125100,91192210,6650,6650,6650,6650,0
20240903,125000,91192210,6650,6650,6650,6650,0
20240903,124900,91192210,6650,6650,6650,6650,0
20240903,124800,91192210,6650,6650,6650,6650,2
20240903,124700,91178910,6660,6660,6660,6660,0
20240903,124600,91178910,6660,6660,6660,6660,0
20240903,124500,91178910,6660,6660,6660,6660,1
20240903,124400,91172250,6630,6630,6630,6630,0
20240903,124300,91172250,6630,6630,6630,6630,0
20240903,124200,91172250,6630,6630,6630,6630,0
20240903,124100,91172250,6630,6630,6630,6630,0
20240903,124000,91172250,6630,6630,6630,6630,0
20240903,123900,91172250,6630,6630,6630,6630,0
20240903,123800,91172250,6630,6630,6630,6630,0
20240903,123700,91172250,6630,6630,6630,6630,0
20240903,123600,91172250,6630,6630,6630,6630,0
20240903,123500,91172250,6630,6640,6640,6630,2
20240903,123400,91158980,6670,6670,6670,6670,0
20240903,123300,91158980,6670,6670,6670,6670,0
20240903,123200,91158980,6670,6670,6670,6670,0
20240903,123100,91158980,6670,6670,6670,6670,0
20240903,123000,91158980,6670,6660,6670,6660,2
20240903,122900,91145650,6630,6650,6670,6630,20
20240903,122800,91012370,6670,6660,6670,6660,2
20240903,122700,90999040,6660,6660,6660,6660,0
20240903,122600,90999040,6660,6660,6670,6660,6
20240903,122500,90959040,6670,6660,6670,6660,68
20240903,122400,90505490,6670,6670,6670,6670,0
20240903,122300,90505490,6670,6670,6670,6670,0
20240903,122200,90505490,6670,6670,6670,6670,0
20240903,122100,90505490,6670,6670,6670,6670,0
20240903,122000,90505490,6670,6670,6670,6670,0
20240903,121900,90505490,6670,6670,6670,6670,0
20240903,121800,90505490,6670,6660,6670,6630,178
20240903,121700,89324670,6670,6670,6670,6670,1
20240903,121600,89318000,6680,6680,6680,6680,1
20240903,121500,89311320,6670,6670,6670,6670,0
20240903,121400,89311320,6670,6670,6670,6670,0
20240903,121300,89311320,6670,6670,6670,6670,0
20240903,121200,89311320,6670,6670,6670,6670,0
20240903,121100,89311320,6670,6670,6670,6670,0
20240903,121000,89311320,6670,6670,6670,6670,0
20240903,120900,89311320,6670,6670,6670,6670,2
20240903,120800,89297980,6670,6670,6670,6670,0
20240903,120700,89297980,6670,6670,6670,6670,3
20240903,120600,89277970,6670,6670,6670,6670,10
20240903,120500,89211270,6670,6670,6670,6670,6
20240903,120400,89171250,6670,6670,6670,6670,0
20240903,120300,89171250,6670,6670,6670,6670,0
20240903,120200,89171250,6670,6670,6670,6670,1
20240903,120100,89164580,6680,6660,6680,6660,22
20240903,120000,89018040,6680,6660,6680,6660,316
20240903,115900,86910340,6670,6650,6670,6650,169
20240903,115800,85785470,6640,6640,6640,6640,1
20240903,115700,85778830,6630,6630,6630,6630,0
20240903,115600,85778830,6630,6630,6630,6630,0
20240903,115500,85778830,6630,6630,6630,6630,1
20240903,115400,85772200,6630,6630,6630,6630,246
20240903,115300,84141220,6630,6630,6630,6630,0
20240903,115200,84141220,6630,6630,6630,6630,0
20240903,115100,84141220,6630,6630,6630,6630,0
20240903,115000,84141220,6630,6630,6630,6630,0
20240903,114900,84141220,6630,6630,6630,6630,5
20240903,114800,84108070,6630,6630,6630,6630,10
20240903,114700,84041770,6630,6630,6630,6630,7
20240903,114600,83995360,6620,6620,6620,6620,0
20240903,114500,83995360,6620,6630,6630,6620,11
20240903,114400,83922440,6620,6620,6620,6620,0
20240903,114300,83922440,6620,6620,6620,6620,0
20240903,114200,83922440,6620,6620,6620,6620,0
20240903,114100,83922440,6620,6620,6620,6620,0
20240903,114000,83922440,6620,6620,6620,6620,0
20240903,113900,83922440,6620,6620,6620,6620,0
20240903,113800,83922440,6620,6630,6630,6620,6
20240903,113700,83882710,6630,6630,6630,6630,0
20240903,113600,83882710,6630,6630,6630,6630,0
20240903,113500,83882710,6630,6630,6630,6630,0
20240903,113400,83882710,6630,6630,6630,6630,1
20240903,113300,83876080,6630,6630,6630,6630,0
20240903,113200,83876080,6630,6630,6630,6630,0
20240903,113100,83876080,6630,6630,6630,6630,0
20240903,113000,83876080,6630,6630,6630,6630,0
20240903,112900,83876080,6630,6630,6630,6630,0
20240903,112800,83876080,6630,6630,6630,6630,0
20240903,112700,83876080,6630,6630,6630,6630,0
20240903,112600,83876080,6630,6630,6630,6630,0
20240903,112500,83876080,6630,6630,6630,6630,1
20240903,112400,83869450,6630,6630,6630,6630,1
20240903,112300,83862820,6620,6620,6620,6620,0
20240903,112200,83862820,6620,6620,6620,6620,1
20240903,112100,83856200,6630,6630,6630,6630,0
20240903,112000,83856200,6630,6630,6630,6630,0
20240903,111900,83856200,6630,6630,6630,6630,0
20240903,111800,83856200,6630,6630,6630,6630,0
20240903,111700,83856200,6630,6630,6630,6630,1
20240903,111600,83849570,6630,6630,6630,6630,1
20240903,111500,83842940,6630,6630,6630,6630,1
20240903,111400,83836310,6630,6630,6630,6630,5
20240903,111300,83803160,6620,6620,6620,6620,50
20240903,111200,83472160,6620,6620,6620,6620,5
20240903,111100,83439060,6620,6620,6620,6620,1
20240903,111000,83432440,6610,6610,6610,6610,0
20240903,110900,83432440,6610,6610,6610,6610,3
20240903,110800,83412610,6610,6610,6610,6610,1
20240903,110700,83406000,6610,6610,6610,6610,0
20240903,110600,83406000,6610,6610,6610,6610,0
20240903,110500,83406000,6610,6610,6610,6610,0
20240903,110400,83406000,6610,6610,6610,6610,0
20240903,110300,83406000,6610,6610,6610,6610,11
20240903,110200,83333290,6600,6600,6600,6600,0
20240903,110100,83333290,6600,6600,6600,6600,0
20240903,110000,83333290,6600,6600,6600,6600,0
20240903,105900,83333290,6600,6600,6600,6600,0
20240903,105800,83333290,6600,6600,6600,6600,0
20240903,105700,83333290,6600,6600,6600,6600,0
20240903,105600,83333290,6600,6600,6600,6600,0
20240903,105500,83333290,6600,6600,6600,6600,0
20240903,105400,83333290,6600,6610,6610,6600,50
20240903,105300,83003280,6620,6620,6620,6620,0
20240903,105200,83003280,6620,6610,6620,6610,2
20240903,105100,82990050,6620,6620,6620,6620,0
20240903,105000,82990050,6620,6600,6620,6600,101
20240903,104900,82323430,6610,6610,6610,6610,6
20240903,104800,82283770,6620,6620,6620,6620,0
20240903,104700,82283770,6620,6620,6620,6620,0
20240903,104600,82283770,6620,6620,6620,6620,0
20240903,104500,82283770,6620,6620,6620,6620,0
20240903,104400,82283770,6620,6620,6620,6620,0
20240903,104300,82283770,6620,6620,6620,6620,2
20240903,104200,82270530,6630,6630,6630,6630,11
20240903,104100,82197600,6600,6610,6610,6600,241
20240903,104000,80605910,6610,6630,6630,6610,5
20240903,103900,80572800,6640,6640,6640,6640,0
20240903,103800,80572800,6640,6640,6640,6640,0
20240903,103700,80572800,6640,6640,6640,6640,0
20240903,103600,80572800,6640,6610,6640,6610,2
20240903,103500,80559550,6610,6620,6620,6610,4
20240903,103400,80533080,6640,6640,6640,6640,0
20240903,103300,80533080,6640,6640,6640,6640,0
20240903,103200,80533080,6640,6640,6640,6640,4
20240903,103100,80506520,6640,6640,6640,6640,0
20240903,103000,80506520,6640,6640,6640,6640,0
20240903,102900,80506520,6640,6640,6640,6640,0
20240903,102800,80506520,6640,6640,6640,6640,0
20240903,102700,80506520,6640,6640,6640,6640,0
20240903,102600,80506520,6640,6640,6640,6640,1
20240903,102500,80499880,6640,6640,6640,6640,0
20240903,102400,80499880,6640,6640,6640,6640,0
20240903,102300,80499880,6640,6640,6640,6640,1
20240903,102200,80493240,6630,6630,6640,6610,6
20240903,102100,80453490,6630,6630,6630,6630,1
20240903,102000,80446860,6630,6630,6630,6630,0
20240903,101900,80446860,6630,6620,6630,6620,2
20240903,101800,80433610,6620,6620,6620,6620,2
20240903,101700,80420370,6620,6620,6620,6620,0
20240903,101600,80420370,6620,6620,6620,6620,1
20240903,101500,80413750,6610,6600,6610,6600,48
20240903,101400,80096720,6610,6610,6610,6610,1
20240903,101300,80090110,6610,6610,6610,6610,0
20240903,101200,80090110,6610,6610,6610,6610,1
20240903,101100,80083500,6610,6610,6610,6610,0
20240903,101000,80083500,6610,6610,6610,6610,1
20240903,100900,80076890,6610,6610,6610,6610,0
20240903,100800,80076890,6610,6610,6610,6610,5
20240903,100700,80043840,6610,6610,6610,6610,0
20240903,100600,80043840,6610,6610,6610,6610,0
20240903,100500,80043840,6610,6600,6610,6600,164
20240903,100400,78961420,6600,6600,6600,6600,3
20240903,100300,78941620,6600,6600,6600,6600,1
20240903,100200,78935020,6600,6600,6600,6600,31
20240903,100100,78730420,6600,6600,6600,6600,80
20240903,100000,78202420,6600,6600,6600,6600,0
20240903,095900,78202420,6600,6600,6600,6600,31
20240903,095800,77997820,6600,6600,6600,6600,1
20240903,095700,77991220,6600,6600,6600,6600,1
20240903,095600,77984620,6600,6600,6600,6600,4
20240903,095500,77958220,6600,6600,6600,6600,1
20240903,095400,77951620,6590,6590,6590,6590,20
20240903,095300,77819820,6600,6600,6600,6600,0
20240903,095200,77819820,6600,6600,6600,6600,10
20240903,095100,77753820,6600,6600,6600,6600,10
20240903,095000,77687820,6600,6600,6600,6600,0
20240903,094900,77687820,6600,6600,6600,6600,14
20240903,094800,77595420,6600,6600,6600,6600,8
20240903,094700,77542620,6600,6600,6600,6600,1
20240903,094600,77536020,6600,6600,6600,6600,0
20240903,094500,77536020,6600,6590,6600,6590,230
20240903,094400,76018580,6590,6590,6590,6590,0
20240903,094300,76018580,6590,6590,6590,6590,0
20240903,094200,76018580,6590,6590,6590,6590,11
20240903,094100,75946090,6590,6580,6590,6580,51
20240903,094000,75610500,6580,6580,6580,6580,1
20240903,093900,75603920,6580,6580,6580,6580,122
20240903,093800,74801160,6580,6580,6580,6580,3
20240903,093700,74781420,6570,6560,6570,6560,1540
20240903,093600,64663660,6560,6550,6560,6550,81
20240903,093500,64132330,6560,6560,6560,6560,0
20240903,093400,64132330,6560,6560,6560,6560,10
20240903,093300,64066730,6560,6560,6560,6560,7
20240903,093200,64020810,6560,6560,6560,6560,3
20240903,093100,64001130,6560,6550,6560,6550,4
20240903,093000,63974900,6560,6550,6560,6550,7
20240903,092900,63929030,6540,6540,6560,6530,900
20240903,092800,58034160,6530,6510,6530,6510,22
20240903,092700,57890630,6510,6570,6570,6500,2570
20240903,092600,41176110,6580,6580,6580,6580,0
20240903,092500,41176110,6580,6580,6580,6580,4
20240903,092400,41149790,6560,6640,6640,6500,2952
20240903,092300,21854660,6650,6630,6650,6550,91
20240903,092200,21255790,6630,6630,6630,6630,100
20240903,092100,20592790,6660,6660,6660,6660,3
20240903,092000,20572810,6660,6640,6660,6640,52
20240903,091900,20227500,6660,6660,6660,6660,0
20240903,091800,20227500,6660,6650,6660,6650,6
20240903,091700,20187590,6650,6650,6650,6650,11
20240903,091600,20114440,6650,6660,6660,6650,2
20240903,091500,20101130,6580,6670,6670,6580,4
20240903,091400,20074630,6670,6670,6670,6580,2182
20240903,091300,5688870,6690,6710,6710,6690,3
20240903,091200,5668760,6700,6700,6700,6700,2
20240903,091100,5655360,6700,6700,6700,6700,1
20240903,091000,5648660,6600,6690,6690,6600,495
20240903,090900,2372740,6740,6720,6740,6610,331
20240903,090800,181860,6760,6760,6760,6760,0
20240903,090700,181860,6760,6760,6760,6760,0
20240903,090600,181860,6760,6760,6760,6760,0
20240903,090500,181860,6760,6760,6760,6760,14
20240903,090400,87220,6760,6760,6760,6760,0
20240903,090300,87220,6760,6760,6760,6760,2
20240903,090200,73700,6720,6720,6720,6720,0
20240903,090100,73700,6720,6770,6770,6720,3
20240903,090000,53440,6680,6680,6680,6680,8