stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,202800,293466000,3040,3040,3040,3040,1577
20240905,202700,293466000,3040,3040,3040,3040,0
20240905,202600,293466000,3040,3040,3040,3040,0
20240905,202500,293466000,3040,3040,3040,3040,0
20240905,202400,293466000,3040,3040,3040,3040,0
20240905,202300,293466000,3040,3040,3040,3040,0
20240905,202200,293466000,3040,3040,3040,3040,0
20240905,202100,293466000,3040,3040,3040,3040,0
20240905,202000,293466000,3040,3040,3040,3040,0
20240905,201900,293466000,3040,3040,3040,3040,0
20240905,201800,293466000,3040,3040,3040,3040,0
20240905,201700,293466000,3040,3040,3040,3040,0
20240905,201600,293466000,3040,3040,3040,3040,0
20240905,201500,293466000,3040,3040,3040,3040,0
20240905,201400,293466000,3040,3040,3040,3040,0
20240905,201300,293466000,3040,3040,3040,3040,0
20240905,201200,293466000,3040,3040,3040,3040,0
20240905,201100,293466000,3040,3040,3040,3040,0
20240905,201000,293466000,3040,3040,3040,3040,0
20240905,200900,293466000,3040,3040,3040,3040,0
20240905,200800,293466000,3040,3040,3040,3040,0
20240905,200700,293466000,3040,3040,3040,3040,0
20240905,200600,293466000,3040,3040,3040,3040,0
20240905,200500,293466000,3040,3040,3040,3040,0
20240905,200400,293466000,3040,3040,3040,3040,0
20240905,200300,293466000,3040,3040,3040,3040,0
20240905,200200,293466000,3040,3040,3040,3040,0
20240905,200100,293466000,3040,3040,3040,3040,0
20240905,200000,293466000,3040,3040,3040,3040,0
20240905,195900,293466000,3040,3040,3040,3040,0
20240905,195800,293466000,3040,3040,3040,3040,1577
20240905,195700,293466000,3040,3040,3040,3040,0
20240905,195600,293466000,3040,3040,3040,3040,0
20240905,195500,293466000,3040,3040,3040,3040,0
20240905,195400,293466000,3040,3040,3040,3040,0
20240905,195300,293466000,3040,3040,3040,3040,0
20240905,195200,293466000,3040,3040,3040,3040,0
20240905,195100,293466000,3040,3040,3040,3040,0
20240905,195000,293466000,3040,3040,3040,3040,0
20240905,194900,293466000,3040,3040,3040,3040,0
20240905,194800,293466000,3040,3040,3040,3040,0
20240905,194700,293466000,3040,3040,3040,3040,0
20240905,194600,293466000,3040,3040,3040,3040,0
20240905,194500,293466000,3040,3040,3040,3040,0
20240905,194400,293466000,3040,3040,3040,3040,0
20240905,194300,293466000,3040,3040,3040,3040,0
20240905,194200,293466000,3040,3040,3040,3040,0
20240905,194100,293466000,3040,3040,3040,3040,0
20240905,194000,293466000,3040,3040,3040,3040,0
20240905,193900,293466000,3040,3040,3040,3040,0
20240905,193800,293466000,3040,3040,3040,3040,0
20240905,193700,293466000,3040,3040,3040,3040,0
20240905,193600,293466000,3040,3040,3040,3040,0
20240905,193500,293466000,3040,3040,3040,3040,0
20240905,193400,293466000,3040,3040,3040,3040,0
20240905,193300,293466000,3040,3040,3040,3040,0
20240905,193200,293466000,3040,3040,3040,3040,0
20240905,193100,293466000,3040,3040,3040,3040,0
20240905,193000,293466000,3040,3040,3040,3040,0
20240905,192900,293466000,3040,3040,3040,3040,0
20240905,192800,293466000,3040,3040,3040,3040,1577
20240905,192700,293466000,3040,3040,3040,3040,0
20240905,192600,293466000,3040,3040,3040,3040,0
20240905,192500,293466000,3040,3040,3040,3040,0
20240905,192400,293466000,3040,3040,3040,3040,0
20240905,192300,293466000,3040,3040,3040,3040,0
20240905,192200,293466000,3040,3040,3040,3040,0
20240905,192100,293466000,3040,3040,3040,3040,0
20240905,192000,293466000,3040,3040,3040,3040,0
20240905,191900,293466000,3040,3040,3040,3040,0
20240905,191800,293466000,3040,3040,3040,3040,0
20240905,191700,293466000,3040,3040,3040,3040,0
20240905,191600,293466000,3040,3040,3040,3040,0
20240905,191500,293466000,3040,3040,3040,3040,0
20240905,191400,293466000,3040,3040,3040,3040,0
20240905,191300,293466000,3040,3040,3040,3040,0
20240905,191200,293466000,3040,3040,3040,3040,0
20240905,191100,293466000,3040,3040,3040,3040,0
20240905,191000,293466000,3040,3040,3040,3040,0
20240905,190900,293466000,3040,3040,3040,3040,0
20240905,190800,293466000,3040,3040,3040,3040,0
20240905,190700,293466000,3040,3040,3040,3040,0
20240905,190600,293466000,3040,3040,3040,3040,0
20240905,190500,293466000,3040,3040,3040,3040,0
20240905,190400,293466000,3040,3040,3040,3040,0
20240905,190300,293466000,3040,3040,3040,3040,0
20240905,190200,293466000,3040,3040,3040,3040,0
20240905,190100,293466000,3040,3040,3040,3040,0
20240905,190000,293466000,3040,3040,3040,3040,0
20240905,185900,293466000,3040,3040,3040,3040,0
20240905,185800,293466000,3040,3040,3040,3040,1577
20240905,185700,293466000,3040,3040,3040,3040,0
20240905,185600,293466000,3040,3040,3040,3040,0
20240905,185500,293466000,3040,3040,3040,3040,0
20240905,185400,293466000,3040,3040,3040,3040,0
20240905,185300,293466000,3040,3040,3040,3040,0
20240905,185200,293466000,3040,3040,3040,3040,0
20240905,185100,293466000,3040,3040,3040,3040,0
20240905,185000,293466000,3040,3040,3040,3040,0
20240905,184900,293466000,3040,3040,3040,3040,0
20240905,184800,293466000,3040,3040,3040,3040,0
20240905,184700,293466000,3040,3040,3040,3040,0
20240905,184600,293466000,3040,3040,3040,3040,0
20240905,184500,293466000,3040,3040,3040,3040,0
20240905,184400,293466000,3040,3040,3040,3040,0
20240905,184300,293466000,3040,3040,3040,3040,0
20240905,184200,293466000,3040,3040,3040,3040,0
20240905,184100,293466000,3040,3040,3040,3040,0
20240905,184000,293466000,3040,3040,3040,3040,0
20240905,183900,293466000,3040,3040,3040,3040,0
20240905,183800,293466000,3040,3040,3040,3040,0
20240905,183700,293466000,3040,3040,3040,3040,0
20240905,183600,293466000,3040,3040,3040,3040,0
20240905,183500,293466000,3040,3040,3040,3040,0
20240905,183400,293466000,3040,3040,3040,3040,0
20240905,183300,293466000,3040,3040,3040,3040,0
20240905,183200,293466000,3040,3040,3040,3040,0
20240905,183100,293466000,3040,3040,3040,3040,0
20240905,183000,293466000,3040,3040,3040,3040,0
20240905,182900,293466000,3040,3040,3040,3040,0
20240905,182800,293466000,3040,3040,3040,3040,1577
20240905,182700,293466000,3040,3040,3040,3040,0
20240905,182600,293466000,3040,3040,3040,3040,0
20240905,182500,293466000,3040,3040,3040,3040,0
20240905,182400,293466000,3040,3040,3040,3040,0
20240905,182300,293466000,3040,3040,3040,3040,0
20240905,182200,293466000,3040,3040,3040,3040,0
20240905,182100,293466000,3040,3040,3040,3040,0
20240905,182000,293466000,3040,3040,3040,3040,0
20240905,181900,293466000,3040,3040,3040,3040,0
20240905,181800,293466000,3040,3040,3040,3040,0
20240905,181700,293466000,3040,3040,3040,3040,0
20240905,181600,293466000,3040,3040,3040,3040,0
20240905,181500,293466000,3040,3040,3040,3040,0
20240905,181400,293466000,3040,3040,3040,3040,0
20240905,181300,293466000,3040,3040,3040,3040,0
20240905,181200,293466000,3040,3040,3040,3040,0
20240905,181100,293466000,3040,3040,3040,3040,0
20240905,181000,293466000,3040,3040,3040,3040,0
20240905,180900,293466000,3040,3040,3040,3040,0
20240905,180800,293466000,3040,3040,3040,3040,0
20240905,180700,293466000,3040,3040,3040,3040,0
20240905,180600,293466000,3040,3040,3040,3040,0
20240905,180500,293466000,3040,3040,3040,3040,0
20240905,180400,293466000,3040,3040,3040,3040,0
20240905,180300,293466000,3040,3040,3040,3040,0
20240905,180200,293466000,3040,3040,3040,3040,0
20240905,180100,293466000,3040,3040,3040,3040,0
20240905,180000,293466000,3040,3040,3040,3040,0
20240905,175900,293466000,3040,3040,3040,3040,0
20240905,175800,293466000,3040,3040,3040,3040,1577
20240905,175700,293466000,3040,3040,3040,3040,0
20240905,175600,293466000,3040,3040,3040,3040,0
20240905,175500,293466000,3040,3040,3040,3040,0
20240905,175400,293466000,3040,3040,3040,3040,0
20240905,175300,293466000,3040,3040,3040,3040,0
20240905,175200,293466000,3040,3040,3040,3040,0
20240905,175100,293466000,3040,3040,3040,3040,0
20240905,175000,293466000,3040,3040,3040,3040,0
20240905,174900,293466000,3040,3040,3040,3040,0
20240905,174800,293466000,3040,3040,3040,3040,0
20240905,174700,293466000,3040,3040,3040,3040,0
20240905,174600,293466000,3040,3040,3040,3040,0
20240905,174500,293466000,3040,3040,3040,3040,0
20240905,174400,293466000,3040,3040,3040,3040,0
20240905,174300,293466000,3040,3040,3040,3040,0
20240905,174200,293466000,3040,3040,3040,3040,0
20240905,174100,293466000,3040,3040,3040,3040,0
20240905,174000,293466000,3040,3040,3040,3040,0
20240905,173900,293466000,3040,3040,3040,3040,0
20240905,173800,293466000,3040,3040,3040,3040,0
20240905,173700,293466000,3040,3040,3040,3040,0
20240905,173600,293466000,3040,3040,3040,3040,0
20240905,173500,293466000,3040,3040,3040,3040,0
20240905,173400,293466000,3040,3040,3040,3040,0
20240905,173300,293466000,3040,3040,3040,3040,0
20240905,173200,293466000,3040,3040,3040,3040,0
20240905,173100,293466000,3040,3040,3040,3040,0
20240905,173000,293466000,3040,3040,3040,3040,0
20240905,172900,293466000,3040,3040,3040,3040,0
20240905,172800,293466000,3040,3040,3040,3040,1577
20240905,172700,293466000,3040,3040,3040,3040,0
20240905,172600,293466000,3040,3040,3040,3040,0
20240905,172500,293466000,3040,3040,3040,3040,0
20240905,172400,293466000,3040,3040,3040,3040,0
20240905,172300,293466000,3040,3040,3040,3040,0
20240905,172200,293466000,3040,3040,3040,3040,0
20240905,172100,293466000,3040,3040,3040,3040,0
20240905,172000,293466000,3040,3040,3040,3040,0
20240905,171900,293466000,3040,3040,3040,3040,0
20240905,171800,293466000,3040,3040,3040,3040,0
20240905,171700,293466000,3040,3040,3040,3040,0
20240905,171600,293466000,3040,3040,3040,3040,0
20240905,171500,293466000,3040,3040,3040,3040,0
20240905,171400,293466000,3040,3040,3040,3040,0
20240905,171300,293466000,3040,3040,3040,3040,0
20240905,171200,293466000,3040,3040,3040,3040,0
20240905,171100,293466000,3040,3040,3040,3040,0
20240905,171000,293466000,3040,3040,3040,3040,0
20240905,170900,293466000,3040,3040,3040,3040,0
20240905,170800,293466000,3040,3040,3040,3040,0
20240905,170700,293466000,3040,3040,3040,3040,0
20240905,170600,293466000,3040,3040,3040,3040,0
20240905,170500,293466000,3040,3040,3040,3040,0
20240905,170400,293466000,3040,3040,3040,3040,0
20240905,170300,293466000,3040,3040,3040,3040,0
20240905,170200,293466000,3040,3040,3040,3040,0
20240905,170100,293466000,3040,3040,3040,3040,0
20240905,170000,293466000,3040,3040,3040,3040,0
20240905,165900,293466000,3040,3040,3040,3040,0
20240905,165800,293466000,3040,3040,3040,3040,1577
20240905,165700,293466000,3040,3040,3040,3040,0
20240905,165600,293466000,3040,3040,3040,3040,0
20240905,165500,293466000,3040,3040,3040,3040,0
20240905,165400,293466000,3040,3040,3040,3040,0
20240905,165300,293466000,3040,3040,3040,3040,0
20240905,165200,293466000,3040,3040,3040,3040,0
20240905,165100,293466000,3040,3040,3040,3040,0
20240905,165000,293466000,3040,3040,3040,3040,0
20240905,164900,293466000,3040,3040,3040,3040,0
20240905,164800,293466000,3040,3040,3040,3040,0
20240905,164700,293466000,3040,3040,3040,3040,0
20240905,164600,293466000,3040,3040,3040,3040,0
20240905,164500,293466000,3040,3040,3040,3040,0
20240905,164400,293466000,3040,3040,3040,3040,0
20240905,164300,293466000,3040,3040,3040,3040,0
20240905,164200,293466000,3040,3040,3040,3040,0
20240905,164100,293466000,3040,3040,3040,3040,0
20240905,164000,293466000,3040,3040,3040,3040,0
20240905,163900,293466000,3040,3040,3040,3040,0
20240905,163800,293466000,3040,3040,3040,3040,0
20240905,163700,293466000,3040,3040,3040,3040,0
20240905,163600,293466000,3040,3040,3040,3040,0
20240905,163500,293466000,3040,3040,3040,3040,0
20240905,163400,293466000,3040,3040,3040,3040,0
20240905,163300,293466000,3040,3040,3040,3040,0
20240905,163200,293466000,3040,3040,3040,3040,0
20240905,163100,293466000,3040,3040,3040,3040,0
20240905,163000,293466000,3040,3040,3040,3040,0
20240905,162900,293466000,3040,3040,3040,3040,0
20240905,162800,293466000,3040,3040,3040,3040,1577
20240905,162700,293466000,3040,3040,3040,3040,0
20240905,162600,293466000,3040,3040,3040,3040,0
20240905,162500,293466000,3040,3040,3040,3040,0
20240905,162400,293466000,3040,3040,3040,3040,0
20240905,162300,293466000,3040,3040,3040,3040,0
20240905,162200,293466000,3040,3040,3040,3040,0
20240905,162100,293466000,3040,3040,3040,3040,0
20240905,162000,293466000,3040,3040,3040,3040,0
20240905,161900,293466000,3040,3040,3040,3040,0
20240905,161800,293466000,3040,3040,3040,3040,0
20240905,161700,293466000,3040,3040,3040,3040,0
20240905,161600,293466000,3040,3040,3040,3040,0
20240905,161500,293466000,3040,3040,3040,3040,0
20240905,161400,293466000,3040,3040,3040,3040,0
20240905,161300,293466000,3040,3040,3040,3040,0
20240905,161200,293466000,3040,3040,3040,3040,0
20240905,161100,293466000,3040,3040,3040,3040,0
20240905,161000,293466000,3040,3040,3040,3040,0
20240905,160900,293466000,3040,3040,3040,3040,0
20240905,160800,293466000,3040,3040,3040,3040,0
20240905,160700,293466000,3040,3040,3040,3040,0
20240905,160600,293466000,3040,3040,3040,3040,0
20240905,160500,293466000,3040,3040,3040,3040,0
20240905,160400,293466000,3040,3040,3040,3040,0
20240905,160300,293466000,3040,3040,3040,3040,0
20240905,160200,293466000,3040,3040,3040,3040,0
20240905,160100,293466000,3040,3040,3040,3040,0
20240905,160000,293466000,3040,3040,3040,3040,0
20240905,155900,293466000,3040,3040,3040,3040,0
20240905,155800,293466000,3040,3040,3040,3040,1577
20240905,155700,293466000,3040,3040,3040,3040,0
20240905,155600,293466000,3040,3040,3040,3040,0
20240905,155500,293466000,3040,3040,3040,3040,0
20240905,155400,293466000,3040,3040,3040,3040,0
20240905,155300,293466000,3040,3040,3040,3040,0
20240905,155200,293466000,3040,3040,3040,3040,0
20240905,155100,293466000,3040,3040,3040,3040,0
20240905,155000,293466000,3040,3040,3040,3040,0
20240905,154900,293466000,3040,3040,3040,3040,0
20240905,154800,293466000,3040,3040,3040,3040,0
20240905,154700,293466000,3040,3040,3040,3040,0
20240905,154600,293466000,3040,3040,3040,3040,0
20240905,154500,293466000,3040,3040,3040,3040,0
20240905,154400,293466000,3040,3040,3040,3040,0
20240905,154300,293466000,3040,3040,3040,3040,0
20240905,154200,293466000,3040,3040,3040,3040,0
20240905,154100,293466000,3040,3040,3040,3040,0
20240905,154000,293466000,3040,3040,3040,3040,0
20240905,153900,293466000,3040,3040,3040,3040,0
20240905,153800,293466000,3040,3040,3040,3040,0
20240905,153700,293466000,3040,3040,3040,3040,0
20240905,153600,293466000,3040,3040,3040,3040,0
20240905,153500,293466000,3040,3040,3040,3040,0
20240905,153400,293466000,3040,3040,3040,3040,0
20240905,153300,293466000,3040,3040,3040,3040,0
20240905,153200,293466000,3040,3040,3040,3040,0
20240905,153100,293466000,3040,3040,3040,3040,0
20240905,153000,293466000,3040,3040,3040,3040,1577
20240905,152900,288671920,3080,3080,3080,3080,0
20240905,152800,288671920,3080,3080,3080,3080,0
20240905,152700,288671920,3080,3080,3080,3080,0
20240905,152600,288671920,3080,3080,3080,3080,0
20240905,152500,288671920,3080,3080,3080,3080,0
20240905,152400,288671920,3080,3080,3080,3080,0
20240905,152300,288671920,3080,3080,3080,3080,0
20240905,152200,288671920,3080,3080,3080,3080,0
20240905,152100,288671920,3080,3080,3080,3080,0
20240905,152000,288671920,3080,3080,3080,3080,0
20240905,151900,288671920,3080,3065,3080,3050,431
20240905,151800,287352520,3035,3080,3080,3035,1391
20240905,151700,283111970,3085,3080,3085,3080,177
20240905,151600,282566790,3080,3080,3080,3080,100
20240905,151500,282258790,3085,3085,3085,3085,0
20240905,151400,282258790,3085,3085,3085,3085,0
20240905,151300,282258790,3085,3085,3085,3085,0
20240905,151200,282258790,3085,3085,3085,3085,0
20240905,151100,282258790,3085,3085,3085,3085,500
20240905,151000,280716290,3085,3085,3085,3085,0
20240905,150900,280716290,3085,3085,3085,3085,0
20240905,150800,280716290,3085,3085,3085,3085,0
20240905,150700,280716290,3085,3085,3085,3085,20
20240905,150600,280654590,3090,3090,3090,3090,0
20240905,150500,280654590,3090,3090,3090,3090,0
20240905,150400,280654590,3090,3085,3090,3085,80
20240905,150300,280407780,3090,3090,3090,3090,0
20240905,150200,280407780,3090,3090,3090,3090,0
20240905,150100,280407780,3090,3090,3090,3090,0
20240905,150000,280407780,3090,3090,3090,3090,0
20240905,145900,280407780,3090,3090,3090,3090,0
20240905,145800,280407780,3090,3090,3090,3090,0
20240905,145700,280407780,3090,3090,3090,3090,0
20240905,145600,280407780,3090,3090,3090,3090,0
20240905,145500,280407780,3090,3090,3090,3090,100
20240905,145400,280098780,3090,3090,3090,3090,0
20240905,145300,280098780,3090,3085,3090,3085,99
20240905,145200,279793360,3060,3060,3060,3060,4889
20240905,145100,264833020,3085,3070,3085,3055,1036
20240905,145000,261652835,3070,3075,3075,3070,4257
20240905,144900,248583355,3090,3090,3090,3090,0
20240905,144800,248583355,3090,3090,3090,3090,0
20240905,144700,248583355,3090,3090,3090,3090,0
20240905,144600,248583355,3090,3090,3090,3090,0
20240905,144500,248583355,3090,3090,3090,3090,0
20240905,144400,248583355,3090,3090,3090,3090,0
20240905,144300,248583355,3090,3090,3090,3090,1
20240905,144200,248580265,3095,3095,3095,3095,5
20240905,144100,248564790,3100,3100,3100,3100,0
20240905,144000,248564790,3100,3100,3100,3100,0
20240905,143900,248564790,3100,3095,3100,3095,3
20240905,143800,248555500,3075,3100,3100,3075,379
20240905,143700,247380650,3100,3100,3100,3100,0
20240905,143600,247380650,3100,3100,3100,3100,0
20240905,143500,247380650,3100,3100,3100,3100,1
20240905,143400,247377550,3095,3095,3095,3095,456
20240905,143300,245966230,3095,3095,3095,3095,270
20240905,143200,245130580,3090,3090,3090,3090,2
20240905,143100,245124400,3090,3090,3095,3090,49
20240905,143000,244972985,3095,3095,3095,3095,1
20240905,142900,244969890,3090,3090,3090,3090,0
20240905,142800,244969890,3090,3090,3090,3090,100
20240905,142700,244660890,3090,3090,3090,3090,34
20240905,142600,244555830,3085,3085,3085,3085,529
20240905,142500,242923865,3085,3085,3085,3085,1
20240905,142400,242920780,3085,3075,3085,3075,999
20240905,142300,239843510,3070,3070,3070,3070,33
20240905,142200,239742200,3070,3070,3070,3070,501
20240905,142100,238204130,3070,3070,3070,3070,0
20240905,142000,238204130,3070,3065,3070,3065,151
20240905,141900,237740755,3065,3065,3065,3065,0
20240905,141800,237740755,3065,3065,3065,3065,1
20240905,141700,237737690,3065,3060,3065,3060,2
20240905,141600,237731565,3050,3050,3050,3050,2089
20240905,141500,231360115,3045,3050,3050,3045,2032
20240905,141400,225171040,3050,3050,3050,3050,174
20240905,141300,224640340,3040,3040,3040,3040,72
20240905,141200,224421460,3040,3035,3040,3035,2201
20240905,141100,217731425,3035,3035,3035,3035,0
20240905,141000,217731425,3035,3030,3035,3030,310
20240905,140900,216792075,3040,3040,3040,3040,1150
20240905,140800,213296075,3035,3045,3045,3030,3521
20240905,140700,202618315,3045,3045,3045,3045,1600
20240905,140600,197746315,3040,3040,3040,3040,658
20240905,140500,195745995,3045,3065,3065,3045,15900
20240905,140400,147296145,3060,3060,3060,3060,29
20240905,140300,147207405,3045,3045,3045,3045,0
20240905,140200,147207405,3045,3045,3045,3045,0
20240905,140100,147207405,3045,3065,3065,3045,606
20240905,140000,145359590,3070,3070,3070,3070,0
20240905,135900,145359590,3070,3070,3070,3070,0
20240905,135800,145359590,3070,3080,3080,3070,38
20240905,135700,145242920,3080,3080,3080,3080,0
20240905,135600,145242920,3080,3080,3080,3080,1
20240905,135500,145239840,3080,3080,3080,3080,2
20240905,135400,145233680,3075,3075,3075,3075,0
20240905,135300,145233680,3075,3075,3075,3075,3247
20240905,135200,135249155,3075,3075,3075,3075,69
20240905,135100,135036980,3075,3075,3075,3075,0
20240905,135000,135036980,3075,3075,3075,3075,0
20240905,134900,135036980,3075,3075,3075,3075,7
20240905,134800,135015455,3065,3065,3065,3065,0
20240905,134700,135015455,3065,3065,3065,3065,0
20240905,134600,135015455,3065,3065,3065,3065,0
20240905,134500,135015455,3065,3065,3065,3065,0
20240905,134400,135015455,3065,3065,3065,3065,7
20240905,134300,134994000,3080,3080,3080,3080,0
20240905,134200,134994000,3080,3080,3080,3080,0
20240905,134100,134994000,3080,3080,3080,3080,0
20240905,134000,134994000,3080,3080,3080,3080,0
20240905,133900,134994000,3080,3080,3080,3080,0
20240905,133800,134994000,3080,3080,3080,3080,0
20240905,133700,134994000,3080,3080,3080,3080,0
20240905,133600,134994000,3080,3080,3080,3080,103
20240905,133500,134676760,3080,3080,3080,3080,137
20240905,133400,134254800,3090,3090,3090,3090,0
20240905,133300,134254800,3090,3090,3090,3090,171
20240905,133200,133726410,3090,3090,3090,3090,1001
20240905,133100,130633320,3090,3090,3090,3090,0
20240905,133000,130633320,3090,3090,3090,3090,101
20240905,132900,130321230,3090,3090,3090,3090,0
20240905,132800,130321230,3090,3090,3090,3090,0
20240905,132700,130321230,3090,3090,3090,3090,0
20240905,132600,130321230,3090,3090,3090,3090,0
20240905,132500,130321230,3090,3090,3090,3090,0
20240905,132400,130321230,3090,3090,3090,3090,272
20240905,132300,129480750,3090,3090,3090,3090,371
20240905,132200,128334360,3090,3090,3090,3090,0
20240905,132100,128334360,3090,3080,3090,3080,501
20240905,132000,126786960,3080,3080,3080,3080,1
20240905,131900,126783880,3090,3090,3090,3090,0
20240905,131800,126783880,3090,3090,3090,3090,0
20240905,131700,126783880,3090,3090,3090,3090,0
20240905,131600,126783880,3090,3090,3090,3090,0
20240905,131500,126783880,3090,3090,3090,3090,0
20240905,131400,126783880,3090,3090,3090,3090,0
20240905,131300,126783880,3090,3090,3090,3090,0
20240905,131200,126783880,3090,3090,3090,3090,5
20240905,131100,126768430,3095,3095,3095,3095,0
20240905,131000,126768430,3095,3095,3095,3095,0
20240905,130900,126768430,3095,3095,3095,3095,0
20240905,130800,126768430,3095,3095,3095,3095,0
20240905,130700,126768430,3095,3095,3095,3095,0
20240905,130600,126768430,3095,3095,3095,3095,0
20240905,130500,126768430,3095,3095,3095,3095,0
20240905,130400,126768430,3095,3095,3095,3095,0
20240905,130300,126768430,3095,3095,3095,3095,0
20240905,130200,126768430,3095,3095,3095,3095,0
20240905,130100,126768430,3095,3095,3095,3095,0
20240905,130000,126768430,3095,3095,3095,3095,0
20240905,125900,126768430,3095,3095,3095,3095,0
20240905,125800,126768430,3095,3075,3095,3075,143
20240905,125700,126328220,3060,3060,3060,3060,0
20240905,125600,126328220,3060,3060,3060,3060,0
20240905,125500,126328220,3060,3060,3060,3060,0
20240905,125400,126328220,3060,3060,3060,3060,5
20240905,125300,126312920,3065,3065,3065,3065,0
20240905,125200,126312920,3065,3065,3065,3065,0
20240905,125100,126312920,3065,3065,3065,3065,0
20240905,125000,126312920,3065,3065,3065,3065,0
20240905,124900,126312920,3065,3065,3065,3065,0
20240905,124800,126312920,3065,3065,3065,3065,3
20240905,124700,126303725,3065,3065,3065,3065,0
20240905,124600,126303725,3065,3065,3065,3065,0
20240905,124500,126303725,3065,3065,3065,3065,2
20240905,124400,126297595,3065,3065,3065,3065,0
20240905,124300,126297595,3065,3065,3065,3065,0
20240905,124200,126297595,3065,3065,3065,3065,0
20240905,124100,126297595,3065,3065,3065,3065,0
20240905,124000,126297595,3065,3065,3065,3065,66
20240905,123900,126095305,3065,3065,3065,3065,0
20240905,123800,126095305,3065,3070,3070,3065,16
20240905,123700,126046205,3070,3070,3070,3070,0
20240905,123600,126046205,3070,3070,3070,3070,0
20240905,123500,126046205,3070,3070,3070,3070,0
20240905,123400,126046205,3070,3070,3070,3070,0
20240905,123300,126046205,3070,3070,3070,3070,0
20240905,123200,126046205,3070,3070,3070,3070,0
20240905,123100,126046205,3070,3070,3070,3070,0
20240905,123000,126046205,3070,3070,3080,3070,3
20240905,122900,126036985,3070,3070,3070,3070,1
20240905,122800,126033915,3080,3080,3080,3080,0
20240905,122700,126033915,3080,3080,3080,3080,1
20240905,122600,126030835,3070,3070,3080,3070,7
20240905,122500,126009325,3070,3075,3075,3070,1027
20240905,122400,122851305,3075,3075,3075,3075,0
20240905,122300,122851305,3075,3075,3075,3075,0
20240905,122200,122851305,3075,3075,3075,3075,3
20240905,122100,122842080,3080,3080,3080,3080,0
20240905,122000,122842080,3080,3080,3080,3080,0
20240905,121900,122842080,3080,3100,3100,3080,12
20240905,121800,122805100,3075,3095,3100,3075,413
20240905,121700,121526900,3095,3095,3095,3095,0
20240905,121600,121526900,3095,3095,3095,3095,0
20240905,121500,121526900,3095,3095,3095,3095,0
20240905,121400,121526900,3095,3095,3095,3095,0
20240905,121300,121526900,3095,3095,3095,3095,0
20240905,121200,121526900,3095,3095,3095,3095,0
20240905,121100,121526900,3095,3095,3095,3095,0
20240905,121000,121526900,3095,3095,3095,3095,0
20240905,120900,121526900,3095,3095,3095,3095,0
20240905,120800,121526900,3095,3095,3095,3095,0
20240905,120700,121526900,3095,3095,3095,3095,50
20240905,120600,121372150,3100,3085,3100,3085,1497
20240905,120500,116734855,3065,3065,3065,3065,0
20240905,120400,116734855,3065,3065,3065,3065,0
20240905,120300,116734855,3065,3065,3065,3065,70
20240905,120200,116520305,3085,3085,3085,3085,0
20240905,120100,116520305,3085,3085,3085,3085,2
20240905,120000,116514135,3085,3085,3085,3085,3
20240905,115900,116504880,3085,3085,3085,3085,0
20240905,115800,116504880,3085,3085,3085,3085,17
20240905,115700,116452435,3065,3065,3065,3065,0
20240905,115600,116452435,3065,3090,3090,3065,295
20240905,115500,115540910,3090,3090,3090,3090,0
20240905,115400,115540910,3090,3090,3090,3090,500
20240905,115300,113995910,3100,3100,3100,3100,0
20240905,115200,113995910,3100,3100,3100,3100,0
20240905,115100,113995910,3100,3100,3100,3100,0
20240905,115000,113995910,3100,3100,3100,3100,0
20240905,114900,113995910,3100,3100,3100,3100,0
20240905,114800,113995910,3100,3070,3100,3065,252
20240905,114700,113218890,3065,3065,3065,3065,0
20240905,114600,113218890,3065,3065,3065,3065,0
20240905,114500,113218890,3065,3065,3065,3065,2
20240905,114400,113212760,3065,3065,3065,3065,25
20240905,114300,113136135,3065,3065,3065,3065,0
20240905,114200,113136135,3065,3065,3065,3065,0
20240905,114100,113136135,3065,3065,3065,3065,25
20240905,114000,113059510,3060,3060,3060,3060,207
20240905,113900,112426090,3065,3065,3065,3065,0
20240905,113800,112426090,3065,3065,3065,3065,0
20240905,113700,112426090,3065,3065,3065,3065,0
20240905,113600,112426090,3065,3065,3065,3065,0
20240905,113500,112426090,3065,3065,3065,3065,1
20240905,113400,112423025,3070,3065,3100,3045,1294
20240905,113300,108457005,3065,3065,3065,3065,0
20240905,113200,108457005,3065,3065,3065,3065,0
20240905,113100,108457005,3065,3065,3065,3065,0
20240905,113000,108457005,3065,3065,3065,3065,0
20240905,112900,108457005,3065,3065,3065,3065,0
20240905,112800,108457005,3065,3065,3065,3065,0
20240905,112700,108457005,3065,3065,3065,3065,0
20240905,112600,108457005,3065,3065,3065,3065,14
20240905,112500,108414095,3065,3065,3065,3065,0
20240905,112400,108414095,3065,3065,3065,3065,0
20240905,112300,108414095,3065,3065,3065,3065,0
20240905,112200,108414095,3065,3065,3065,3065,0
20240905,112100,108414095,3065,3050,3065,3040,1096
20240905,112000,105071220,3050,3050,3050,3050,500
20240905,111900,103546220,3075,3080,3080,3075,148
20240905,111800,103090520,3055,3055,3055,3055,0
20240905,111700,103090520,3055,3060,3060,3050,495
20240905,111600,101578745,3060,3065,3065,3060,14
20240905,111500,101535900,3095,3095,3095,3095,33
20240905,111400,101433765,3095,3090,3095,3090,300
20240905,111300,100505315,3095,3095,3095,3095,0
20240905,111200,100505315,3095,3095,3095,3095,70
20240905,111100,100288665,3095,3095,3095,3095,0
20240905,111000,100288665,3095,3095,3095,3095,0
20240905,110900,100288665,3095,3075,3095,3070,8
20240905,110800,100263950,3080,3085,3085,3080,4
20240905,110700,100251620,3090,3060,3120,3055,1562
20240905,110600,95431900,3070,3095,3115,3065,805
20240905,110500,92934920,3100,3080,3100,3080,480
20240905,110400,91453265,3085,3045,3085,3040,562
20240905,110300,89739865,3040,3040,3040,3040,0
20240905,110200,89739865,3040,3040,3040,3040,0
20240905,110100,89739865,3040,3040,3040,3040,0
20240905,110000,89739865,3040,3040,3040,3040,90
20240905,105900,89466265,3040,3040,3040,3040,57
20240905,105800,89292985,3055,3040,3055,3040,144
20240905,105700,88855210,3040,3045,3045,3040,1500
20240905,105600,84294555,3050,3050,3050,3050,0
20240905,105500,84294555,3050,3055,3055,3050,1000
20240905,105400,81244430,3055,3055,3055,3055,0
20240905,105300,81244430,3055,3055,3055,3055,0
20240905,105200,81244430,3055,3080,3090,3055,607
20240905,105100,79370390,3055,3055,3055,3055,1003
20240905,105000,76306225,3055,3070,3070,3055,1672
20240905,104900,71180015,3070,3070,3070,3070,40
20240905,104800,71057215,3090,3090,3090,3090,0
20240905,104700,71057215,3090,3090,3090,3090,0
20240905,104600,71057215,3090,3090,3090,3090,0
20240905,104500,71057215,3090,3090,3090,3090,0
20240905,104400,71057215,3090,3090,3090,3090,200
20240905,104300,70439215,3095,3095,3095,3095,0
20240905,104200,70439215,3095,3095,3095,3095,0
20240905,104100,70439215,3095,3095,3095,3095,0
20240905,104000,70439215,3095,3095,3095,3095,0
20240905,103900,70439215,3095,3095,3095,3095,0
20240905,103800,70439215,3095,3095,3095,3095,0
20240905,103700,70439215,3095,3095,3095,3095,0
20240905,103600,70439215,3095,3095,3095,3095,0
20240905,103500,70439215,3095,3095,3095,3095,0
20240905,103400,70439215,3095,3095,3095,3095,0
20240905,103300,70439215,3095,3095,3095,3095,5
20240905,103200,70423740,3095,3095,3095,3095,0
20240905,103100,70423740,3095,3095,3095,3095,0
20240905,103000,70423740,3095,3095,3095,3095,0
20240905,102900,70423740,3095,3095,3095,3095,0
20240905,102800,70423740,3095,3095,3095,3095,0
20240905,102700,70423740,3095,3095,3095,3095,0
20240905,102600,70423740,3095,3095,3095,3095,0
20240905,102500,70423740,3095,3095,3095,3095,0
20240905,102400,70423740,3095,3095,3095,3095,1
20240905,102300,70420645,3090,3090,3090,3090,200
20240905,102200,69802645,3090,3090,3090,3090,0
20240905,102100,69802645,3090,3090,3090,3090,0
20240905,102000,69802645,3090,3090,3090,3090,0
20240905,101900,69802645,3090,3090,3090,3090,0
20240905,101800,69802645,3090,3090,3090,3090,0
20240905,101700,69802645,3090,3090,3090,3090,250
20240905,101600,69030145,3095,3095,3095,3095,0
20240905,101500,69030145,3095,3095,3095,3095,0
20240905,101400,69030145,3095,3095,3095,3095,0
20240905,101300,69030145,3095,3095,3095,3095,0
20240905,101200,69030145,3095,3095,3095,3095,0
20240905,101100,69030145,3095,3095,3095,3095,0
20240905,101000,69030145,3095,3095,3095,3095,0
20240905,100900,69030145,3095,3095,3095,3095,0
20240905,100800,69030145,3095,3095,3095,3095,0
20240905,100700,69030145,3095,3095,3095,3095,200
20240905,100600,68411145,3095,3095,3095,3095,1
20240905,100500,68408050,3095,3095,3095,3095,261
20240905,100400,67600255,3095,3095,3095,3095,1
20240905,100300,67597160,3085,3085,3085,3085,35
20240905,100200,67489185,3100,3100,3100,3100,0
20240905,100100,67489185,3100,3100,3100,3100,0
20240905,100000,67489185,3100,3100,3100,3100,0
20240905,095900,67489185,3100,3100,3100,3100,0
20240905,095800,67489185,3100,3100,3100,3100,0
20240905,095700,67489185,3100,3100,3100,3100,0
20240905,095600,67489185,3100,3100,3100,3090,52
20240905,095500,67328485,3095,3095,3095,3095,1
20240905,095400,67325390,3095,3095,3095,3095,289
20240905,095300,66430935,3095,3090,3095,3090,91
20240905,095200,66149600,3090,3090,3090,3090,100
20240905,095100,65840600,3090,3085,3090,3085,127
20240905,095000,65448420,3080,3080,3080,3080,1
20240905,094900,65445340,3085,3085,3085,3085,0
20240905,094800,65445340,3085,3085,3085,3085,0
20240905,094700,65445340,3085,3085,3085,3085,0
20240905,094600,65445340,3085,3085,3085,3085,0
20240905,094500,65445340,3085,3085,3085,3085,0
20240905,094400,65445340,3085,3085,3085,3085,0
20240905,094300,65445340,3085,3085,3085,3085,6
20240905,094200,65426830,3085,3085,3085,3085,0
20240905,094100,65426830,3085,3085,3085,3085,0
20240905,094000,65426830,3085,3085,3085,3085,0
20240905,093900,65426830,3085,3085,3085,3085,2
20240905,093800,65420660,3085,3085,3085,3085,19
20240905,093700,65362045,3085,3085,3085,3085,163
20240905,093600,64859190,3085,3085,3085,3085,90
20240905,093500,64581540,3085,3085,3085,3085,0
20240905,093400,64581540,3085,3085,3085,3085,1
20240905,093300,64578455,3080,3080,3080,3080,0
20240905,093200,64578455,3080,3080,3080,3080,19
20240905,093100,64519935,3080,3080,3080,3080,0
20240905,093000,64519935,3080,3080,3080,3080,0
20240905,092900,64519935,3080,3080,3080,3080,0
20240905,092800,64519935,3080,3065,3080,3065,1904
20240905,092700,58659675,3065,3065,3065,3045,190
20240905,092600,58078665,3050,3050,3060,3020,2008
20240905,092500,51970180,3050,3050,3050,3050,101
20240905,092400,51662130,3050,3070,3070,3050,489
20240905,092300,50169725,3070,3080,3080,3070,378
20240905,092200,49005780,3080,3080,3080,3080,0
20240905,092100,49005780,3080,3090,3090,3080,650
20240905,092000,47002295,3090,3090,3090,3090,242
20240905,091900,46254515,3095,3095,3095,3095,265
20240905,091800,45434340,3100,3110,3110,3100,301
20240905,091700,44501230,3100,3105,3105,3100,25
20240905,091600,44423725,3100,3100,3100,3100,0
20240905,091500,44423725,3100,3100,3100,3100,0
20240905,091400,44423725,3100,3100,3100,3100,0
20240905,091300,44423725,3100,3100,3100,3100,0
20240905,091200,44423725,3100,3110,3110,3100,498
20240905,091100,42879575,3115,3115,3115,3115,1
20240905,091000,42876460,3120,3120,3120,3120,1
20240905,090900,42873340,3125,3125,3125,3125,70
20240905,090800,42654590,3145,3145,3145,3145,0
20240905,090700,42654590,3145,3145,3145,3145,9
20240905,090600,42626285,3150,3150,3150,3150,3
20240905,090500,42616835,3130,3130,3130,3130,1
20240905,090400,42613705,3135,3135,3135,3135,67
20240905,090300,42403660,3165,3165,3165,3165,500
20240905,090200,40821160,3165,3165,3165,3140,504
20240905,090100,39226045,3170,3120,3180,3120,299
20240905,090000,38285100,3120,3100,3120,3100,12350