stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,203300,29316475,484,484,484,484,9983
20240903,203200,29316475,484,484,484,484,0
20240903,203100,29316475,484,484,484,484,0
20240903,203000,29316475,484,484,484,484,0
20240903,202900,29316475,484,484,484,484,0
20240903,202800,29316475,484,484,484,484,0
20240903,202700,29316475,484,484,484,484,0
20240903,202600,29316475,484,484,484,484,0
20240903,202500,29316475,484,484,484,484,0
20240903,202400,29316475,484,484,484,484,0
20240903,202300,29316475,484,484,484,484,0
20240903,202200,29316475,484,484,484,484,0
20240903,202100,29316475,484,484,484,484,0
20240903,202000,29316475,484,484,484,484,0
20240903,201900,29316475,484,484,484,484,0
20240903,201800,29316475,484,484,484,484,0
20240903,201700,29316475,484,484,484,484,0
20240903,201600,29316475,484,484,484,484,0
20240903,201500,29316475,484,484,484,484,0
20240903,201400,29316475,484,484,484,484,0
20240903,201300,29316475,484,484,484,484,0
20240903,201200,29316475,484,484,484,484,0
20240903,201100,29316475,484,484,484,484,0
20240903,201000,29316475,484,484,484,484,0
20240903,200900,29316475,484,484,484,484,0
20240903,200800,29316475,484,484,484,484,0
20240903,200700,29316475,484,484,484,484,0
20240903,200600,29316475,484,484,484,484,0
20240903,200500,29316475,484,484,484,484,0
20240903,200400,29316475,484,484,484,484,0
20240903,200300,29316475,484,484,484,484,9983
20240903,200200,29316475,484,484,484,484,0
20240903,200100,29316475,484,484,484,484,0
20240903,200000,29316475,484,484,484,484,0
20240903,195900,29316475,484,484,484,484,0
20240903,195800,29316475,484,484,484,484,0
20240903,195700,29316475,484,484,484,484,0
20240903,195600,29316475,484,484,484,484,0
20240903,195500,29316475,484,484,484,484,0
20240903,195400,29316475,484,484,484,484,0
20240903,195300,29316475,484,484,484,484,0
20240903,195200,29316475,484,484,484,484,0
20240903,195100,29316475,484,484,484,484,0
20240903,195000,29316475,484,484,484,484,0
20240903,194900,29316475,484,484,484,484,0
20240903,194800,29316475,484,484,484,484,0
20240903,194700,29316475,484,484,484,484,0
20240903,194600,29316475,484,484,484,484,0
20240903,194500,29316475,484,484,484,484,0
20240903,194400,29316475,484,484,484,484,0
20240903,194300,29316475,484,484,484,484,0
20240903,194200,29316475,484,484,484,484,0
20240903,194100,29316475,484,484,484,484,0
20240903,194000,29316475,484,484,484,484,0
20240903,193900,29316475,484,484,484,484,0
20240903,193800,29316475,484,484,484,484,0
20240903,193700,29316475,484,484,484,484,0
20240903,193600,29316475,484,484,484,484,0
20240903,193500,29316475,484,484,484,484,0
20240903,193400,29316475,484,484,484,484,0
20240903,193300,29316475,484,484,484,484,9983
20240903,193200,29316475,484,484,484,484,0
20240903,193100,29316475,484,484,484,484,0
20240903,193000,29316475,484,484,484,484,0
20240903,192900,29316475,484,484,484,484,0
20240903,192800,29316475,484,484,484,484,0
20240903,192700,29316475,484,484,484,484,0
20240903,192600,29316475,484,484,484,484,0
20240903,192500,29316475,484,484,484,484,0
20240903,192400,29316475,484,484,484,484,0
20240903,192300,29316475,484,484,484,484,0
20240903,192200,29316475,484,484,484,484,0
20240903,192100,29316475,484,484,484,484,0
20240903,192000,29316475,484,484,484,484,0
20240903,191900,29316475,484,484,484,484,0
20240903,191800,29316475,484,484,484,484,0
20240903,191700,29316475,484,484,484,484,0
20240903,191600,29316475,484,484,484,484,0
20240903,191500,29316475,484,484,484,484,0
20240903,191400,29316475,484,484,484,484,0
20240903,191300,29316475,484,484,484,484,0
20240903,191200,29316475,484,484,484,484,0
20240903,191100,29316475,484,484,484,484,0
20240903,191000,29316475,484,484,484,484,0
20240903,190900,29316475,484,484,484,484,0
20240903,190800,29316475,484,484,484,484,0
20240903,190700,29316475,484,484,484,484,0
20240903,190600,29316475,484,484,484,484,0
20240903,190500,29316475,484,484,484,484,0
20240903,190400,29316475,484,484,484,484,0
20240903,190300,29316475,484,484,484,484,9983
20240903,190200,29316475,484,484,484,484,0
20240903,190100,29316475,484,484,484,484,0
20240903,190000,29316475,484,484,484,484,0
20240903,185900,29316475,484,484,484,484,0
20240903,185800,29316475,484,484,484,484,0
20240903,185700,29316475,484,484,484,484,0
20240903,185600,29316475,484,484,484,484,0
20240903,185500,29316475,484,484,484,484,0
20240903,185400,29316475,484,484,484,484,0
20240903,185300,29316475,484,484,484,484,0
20240903,185200,29316475,484,484,484,484,0
20240903,185100,29316475,484,484,484,484,0
20240903,185000,29316475,484,484,484,484,0
20240903,184900,29316475,484,484,484,484,0
20240903,184800,29316475,484,484,484,484,0
20240903,184700,29316475,484,484,484,484,0
20240903,184600,29316475,484,484,484,484,0
20240903,184500,29316475,484,484,484,484,0
20240903,184400,29316475,484,484,484,484,0
20240903,184300,29316475,484,484,484,484,0
20240903,184200,29316475,484,484,484,484,0
20240903,184100,29316475,484,484,484,484,0
20240903,184000,29316475,484,484,484,484,0
20240903,183900,29316475,484,484,484,484,0
20240903,183800,29316475,484,484,484,484,0
20240903,183700,29316475,484,484,484,484,0
20240903,183600,29316475,484,484,484,484,0
20240903,183500,29316475,484,484,484,484,0
20240903,183400,29316475,484,484,484,484,0
20240903,183300,29316475,484,484,484,484,9983
20240903,183200,29316475,484,484,484,484,0
20240903,183100,29316475,484,484,484,484,0
20240903,183000,29316475,484,484,484,484,0
20240903,182900,29316475,484,484,484,484,0
20240903,182800,29316475,484,484,484,484,0
20240903,182700,29316475,484,484,484,484,0
20240903,182600,29316475,484,484,484,484,0
20240903,182500,29316475,484,484,484,484,0
20240903,182400,29316475,484,484,484,484,0
20240903,182300,29316475,484,484,484,484,0
20240903,182200,29316475,484,484,484,484,0
20240903,182100,29316475,484,484,484,484,0
20240903,182000,29316475,484,484,484,484,0
20240903,181900,29316475,484,484,484,484,0
20240903,181800,29316475,484,484,484,484,0
20240903,181700,29316475,484,484,484,484,0
20240903,181600,29316475,484,484,484,484,0
20240903,181500,29316475,484,484,484,484,0
20240903,181400,29316475,484,484,484,484,0
20240903,181300,29316475,484,484,484,484,0
20240903,181200,29316475,484,484,484,484,0
20240903,181100,29316475,484,484,484,484,0
20240903,181000,29316475,484,484,484,484,0
20240903,180900,29316475,484,484,484,484,0
20240903,180800,29316475,484,484,484,484,0
20240903,180700,29316475,484,484,484,484,0
20240903,180600,29316475,484,484,484,484,0
20240903,180500,29316475,484,484,484,484,0
20240903,180400,29316475,484,484,484,484,0
20240903,180300,29316475,484,484,484,484,9983
20240903,180200,29316475,484,484,484,484,0
20240903,180100,29316475,484,484,484,484,0
20240903,180000,29316475,484,484,484,484,0
20240903,175900,29316475,484,484,484,484,0
20240903,175800,29316475,484,484,484,484,0
20240903,175700,29316475,484,484,484,484,0
20240903,175600,29316475,484,484,484,484,0
20240903,175500,29316475,484,484,484,484,0
20240903,175400,29316475,484,484,484,484,0
20240903,175300,29316475,484,484,484,484,0
20240903,175200,29316475,484,484,484,484,0
20240903,175100,29316475,484,484,484,484,0
20240903,175000,29316475,484,484,484,484,0
20240903,174900,29316475,484,484,484,484,0
20240903,174800,29316475,484,484,484,484,0
20240903,174700,29316475,484,484,484,484,0
20240903,174600,29316475,484,484,484,484,0
20240903,174500,29316475,484,484,484,484,0
20240903,174400,29316475,484,484,484,484,0
20240903,174300,29316475,484,484,484,484,0
20240903,174200,29316475,484,484,484,484,0
20240903,174100,29316475,484,484,484,484,0
20240903,174000,29316475,484,484,484,484,0
20240903,173900,29316475,484,484,484,484,0
20240903,173800,29316475,484,484,484,484,0
20240903,173700,29316475,484,484,484,484,0
20240903,173600,29316475,484,484,484,484,0
20240903,173500,29316475,484,484,484,484,0
20240903,173400,29316475,484,484,484,484,0
20240903,173300,29316475,484,484,484,484,9983
20240903,173200,29316475,484,484,484,484,0
20240903,173100,29316475,484,484,484,484,0
20240903,173000,29316475,484,484,484,484,0
20240903,172900,29316475,484,484,484,484,0
20240903,172800,29316475,484,484,484,484,0
20240903,172700,29316475,484,484,484,484,0
20240903,172600,29316475,484,484,484,484,0
20240903,172500,29316475,484,484,484,484,0
20240903,172400,29316475,484,484,484,484,0
20240903,172300,29316475,484,484,484,484,0
20240903,172200,29316475,484,484,484,484,0
20240903,172100,29316475,484,484,484,484,0
20240903,172000,29316475,484,484,484,484,0
20240903,171900,29316475,484,484,484,484,0
20240903,171800,29316475,484,484,484,484,0
20240903,171700,29316475,484,484,484,484,0
20240903,171600,29316475,484,484,484,484,0
20240903,171500,29316475,484,484,484,484,0
20240903,171400,29316475,484,484,484,484,0
20240903,171300,29316475,484,484,484,484,0
20240903,171200,29316475,484,484,484,484,0
20240903,171100,29316475,484,484,484,484,0
20240903,171000,29316475,484,484,484,484,0
20240903,170900,29316475,484,484,484,484,0
20240903,170800,29316475,484,484,484,484,0
20240903,170700,29316475,484,484,484,484,0
20240903,170600,29316475,484,484,484,484,0
20240903,170500,29316475,484,484,484,484,0
20240903,170400,29316475,484,484,484,484,0
20240903,170300,29316475,484,484,484,484,9983
20240903,170200,29316475,484,484,484,484,0
20240903,170100,29316475,484,484,484,484,0
20240903,170000,29316475,484,484,484,484,0
20240903,165900,29316475,484,484,484,484,0
20240903,165800,29316475,484,484,484,484,0
20240903,165700,29316475,484,484,484,484,0
20240903,165600,29316475,484,484,484,484,0
20240903,165500,29316475,484,484,484,484,0
20240903,165400,29316475,484,484,484,484,0
20240903,165300,29316475,484,484,484,484,0
20240903,165200,29316475,484,484,484,484,0
20240903,165100,29316475,484,484,484,484,0
20240903,165000,29316475,484,484,484,484,0
20240903,164900,29316475,484,484,484,484,0
20240903,164800,29316475,484,484,484,484,0
20240903,164700,29316475,484,484,484,484,0
20240903,164600,29316475,484,484,484,484,0
20240903,164500,29316475,484,484,484,484,0
20240903,164400,29316475,484,484,484,484,0
20240903,164300,29316475,484,484,484,484,0
20240903,164200,29316475,484,484,484,484,0
20240903,164100,29316475,484,484,484,484,0
20240903,164000,29316475,484,484,484,484,0
20240903,163900,29316475,484,484,484,484,0
20240903,163800,29316475,484,484,484,484,0
20240903,163700,29316475,484,484,484,484,0
20240903,163600,29316475,484,484,484,484,0
20240903,163500,29316475,484,484,484,484,0
20240903,163400,29316475,484,484,484,484,0
20240903,163300,29316475,484,484,484,484,9983
20240903,163200,29316475,484,484,484,484,0
20240903,163100,29316475,484,484,484,484,0
20240903,163000,29316475,484,484,484,484,0
20240903,162900,29316475,484,484,484,484,0
20240903,162800,29316475,484,484,484,484,0
20240903,162700,29316475,484,484,484,484,0
20240903,162600,29316475,484,484,484,484,0
20240903,162500,29316475,484,484,484,484,0
20240903,162400,29316475,484,484,484,484,0
20240903,162300,29316475,484,484,484,484,0
20240903,162200,29316475,484,484,484,484,0
20240903,162100,29316475,484,484,484,484,0
20240903,162000,29316475,484,484,484,484,0
20240903,161900,29316475,484,484,484,484,0
20240903,161800,29316475,484,484,484,484,0
20240903,161700,29316475,484,484,484,484,0
20240903,161600,29316475,484,484,484,484,0
20240903,161500,29316475,484,484,484,484,0
20240903,161400,29316475,484,484,484,484,0
20240903,161300,29316475,484,484,484,484,0
20240903,161200,29316475,484,484,484,484,0
20240903,161100,29316475,484,484,484,484,0
20240903,161000,29316475,484,484,484,484,0
20240903,160900,29316475,484,484,484,484,0
20240903,160800,29316475,484,484,484,484,0
20240903,160700,29316475,484,484,484,484,0
20240903,160600,29316475,484,484,484,484,0
20240903,160500,29316475,484,484,484,484,0
20240903,160400,29316475,484,484,484,484,0
20240903,160300,29316475,484,484,484,484,9983
20240903,160200,29316475,484,484,484,484,0
20240903,160100,29316475,484,484,484,484,0
20240903,160000,29316475,484,484,484,484,0
20240903,155900,29316475,484,484,484,484,0
20240903,155800,29316475,484,484,484,484,0
20240903,155700,29316475,484,484,484,484,0
20240903,155600,29316475,484,484,484,484,0
20240903,155500,29316475,484,484,484,484,0
20240903,155400,29316475,484,484,484,484,0
20240903,155300,29316475,484,484,484,484,0
20240903,155200,29316475,484,484,484,484,0
20240903,155100,29316475,484,484,484,484,0
20240903,155000,29316475,484,484,484,484,0
20240903,154900,29316475,484,484,484,484,0
20240903,154800,29316475,484,484,484,484,0
20240903,154700,29316475,484,484,484,484,0
20240903,154600,29316475,484,484,484,484,0
20240903,154500,29316475,484,484,484,484,0
20240903,154400,29316475,484,484,484,484,0
20240903,154300,29316475,484,484,484,484,0
20240903,154200,29316475,484,484,484,484,0
20240903,154100,29316475,484,484,484,484,0
20240903,154000,29316475,484,484,484,484,0
20240903,153900,29316475,484,484,484,484,0
20240903,153800,29316475,484,484,484,484,0
20240903,153700,29316475,484,484,484,484,0
20240903,153600,29316475,484,484,484,484,0
20240903,153500,29316475,484,484,484,484,0
20240903,153400,29316475,484,484,484,484,0
20240903,153300,29316475,484,484,484,484,9983
20240903,153200,29316475,484,484,484,484,0
20240903,153100,29316475,484,484,484,484,0
20240903,153000,29316475,484,484,484,484,9983
20240903,152900,24484703,492,492,492,492,0
20240903,152800,24484703,492,492,492,492,0
20240903,152700,24484703,492,492,492,492,0
20240903,152600,24484703,492,492,492,492,0
20240903,152500,24484703,492,492,492,492,0
20240903,152400,24484703,492,492,492,492,0
20240903,152300,24484703,492,492,492,492,0
20240903,152200,24484703,492,492,492,492,0
20240903,152100,24484703,492,492,492,492,0
20240903,152000,24484703,492,492,492,492,0
20240903,151900,24484703,492,491,492,491,444
20240903,151800,24266299,492,492,492,492,105
20240903,151700,24214639,494,494,494,494,0
20240903,151600,24214639,494,494,494,494,0
20240903,151500,24214639,494,493,494,493,19
20240903,151400,24205271,493,494,494,493,16
20240903,151300,24197379,494,494,494,494,0
20240903,151200,24197379,494,494,494,494,20
20240903,151100,24187499,494,494,494,494,34
20240903,151000,24170703,493,493,493,493,304
20240903,150900,24020831,495,495,495,495,0
20240903,150800,24020831,495,495,495,495,0
20240903,150700,24020831,495,495,495,495,0
20240903,150600,24020831,495,495,495,495,1
20240903,150500,24020336,494,494,494,494,0
20240903,150400,24020336,494,494,494,494,0
20240903,150300,24020336,494,494,494,494,0
20240903,150200,24020336,494,494,494,494,0
20240903,150100,24020336,494,494,494,494,0
20240903,150000,24020336,494,494,494,494,98
20240903,145900,23971924,493,493,493,493,0
20240903,145800,23971924,493,493,493,493,0
20240903,145700,23971924,493,493,493,493,200
20240903,145600,23873324,495,495,495,495,0
20240903,145500,23873324,495,495,495,495,0
20240903,145400,23873324,495,495,495,495,0
20240903,145300,23873324,495,495,495,495,1
20240903,145200,23872829,496,496,496,496,0
20240903,145100,23872829,496,496,496,496,0
20240903,145000,23872829,496,495,496,495,110
20240903,144900,23818378,495,495,495,495,0
20240903,144800,23818378,495,496,496,494,24
20240903,144700,23806501,496,496,496,496,0
20240903,144600,23806501,496,496,496,496,0
20240903,144500,23806501,496,496,496,496,10
20240903,144400,23801541,496,494,496,494,1401
20240903,144300,23109445,496,496,496,496,0
20240903,144200,23109445,496,496,496,496,0
20240903,144100,23109445,496,496,496,496,0
20240903,144000,23109445,496,496,496,496,0
20240903,143900,23109445,496,496,496,496,0
20240903,143800,23109445,496,496,496,496,0
20240903,143700,23109445,496,496,496,496,0
20240903,143600,23109445,496,496,496,496,0
20240903,143500,23109445,496,496,496,496,2
20240903,143400,23108453,496,496,496,496,0
20240903,143300,23108453,496,496,496,496,0
20240903,143200,23108453,496,496,496,496,0
20240903,143100,23108453,496,496,496,496,0
20240903,143000,23108453,496,496,496,496,0
20240903,142900,23108453,496,496,496,496,1
20240903,142800,23107957,494,494,494,494,0
20240903,142700,23107957,494,494,494,494,0
20240903,142600,23107957,494,494,494,494,801
20240903,142500,22712263,494,494,494,494,12
20240903,142400,22706335,494,494,494,494,0
20240903,142300,22706335,494,494,494,494,500
20240903,142200,22459335,495,495,495,495,0
20240903,142100,22459335,495,495,495,495,0
20240903,142000,22459335,495,492,495,492,432
20240903,141900,22246031,488,488,488,488,0
20240903,141800,22246031,488,489,489,488,20
20240903,141700,22236270,487,490,490,487,591
20240903,141600,21947736,496,496,496,496,0
20240903,141500,21947736,496,496,496,496,0
20240903,141400,21947736,496,496,496,496,0
20240903,141300,21947736,496,493,496,488,911
20240903,141200,21500931,496,496,496,494,26
20240903,141100,21488059,496,495,496,495,463
20240903,141000,21258472,496,492,496,492,614
20240903,140900,20955145,494,494,494,494,0
20240903,140800,20955145,494,494,494,494,100
20240903,140700,20905745,494,494,494,494,0
20240903,140600,20905745,494,494,494,494,0
20240903,140500,20905745,494,494,494,494,0
20240903,140400,20905745,494,493,494,493,2
20240903,140300,20904758,494,493,494,493,8
20240903,140200,20900810,494,494,494,494,1
20240903,140100,20900316,493,493,493,493,1
20240903,140000,20899823,494,494,494,494,0
20240903,135900,20899823,494,494,494,494,0
20240903,135800,20899823,494,494,494,494,102
20240903,135700,20849435,494,494,494,494,100
20240903,135600,20800035,494,493,494,493,3
20240903,135500,20798555,494,492,494,492,165
20240903,135400,20717341,494,494,494,494,0
20240903,135300,20717341,494,489,494,489,981
20240903,135200,20237627,489,489,489,489,504
20240903,135100,19991171,489,489,489,489,1
20240903,135000,19990682,489,490,490,489,293
20240903,134900,19847403,490,491,491,490,3552
20240903,134800,18105194,492,493,493,492,5843
20240903,134700,15225438,492,494,494,492,380
20240903,134600,15038071,496,496,496,496,0
20240903,134500,15038071,496,496,496,496,0
20240903,134400,15038071,496,498,498,496,201
20240903,134300,14938373,494,494,494,494,0
20240903,134200,14938373,494,495,495,494,1424
20240903,134100,14233637,495,496,496,495,280
20240903,134000,14094787,499,499,499,499,50
20240903,133900,14069837,500,500,500,500,0
20240903,133800,14069837,500,500,500,500,0
20240903,133700,14069837,500,500,500,500,0
20240903,133600,14069837,500,500,500,500,0
20240903,133500,14069837,500,500,500,500,0
20240903,133400,14069837,500,500,500,500,0
20240903,133300,14069837,500,500,500,500,0
20240903,133200,14069837,500,500,500,500,0
20240903,133100,14069837,500,500,500,500,0
20240903,133000,14069837,500,500,500,500,0
20240903,132900,14069837,500,500,500,500,0
20240903,132800,14069837,500,500,500,500,0
20240903,132700,14069837,500,500,500,500,1
20240903,132600,14069337,496,497,497,496,936
20240903,132500,13605080,496,496,496,496,0
20240903,132400,13605080,496,496,496,496,0
20240903,132300,13605080,496,496,496,496,0
20240903,132200,13605080,496,500,500,496,1285
20240903,132100,12967033,500,500,500,500,0
20240903,132000,12967033,500,500,500,500,0
20240903,131900,12967033,500,500,500,500,0
20240903,131800,12967033,500,500,500,500,0
20240903,131700,12967033,500,500,500,500,0
20240903,131600,12967033,500,500,500,500,0
20240903,131500,12967033,500,500,500,500,0
20240903,131400,12967033,500,500,500,500,0
20240903,131300,12967033,500,500,500,500,0
20240903,131200,12967033,500,500,500,500,0
20240903,131100,12967033,500,500,500,500,0
20240903,131000,12967033,500,500,500,500,0
20240903,130900,12967033,500,500,500,500,0
20240903,130800,12967033,500,500,500,500,1
20240903,130700,12966533,497,498,498,497,155
20240903,130600,12889496,500,500,500,500,1
20240903,130500,12888996,500,500,500,500,0
20240903,130400,12888996,500,500,500,500,947
20240903,130300,12415496,499,499,499,499,0
20240903,130200,12415496,499,499,499,499,0
20240903,130100,12415496,499,499,499,499,0
20240903,130000,12415496,499,499,499,499,2
20240903,125900,12414498,500,500,500,500,0
20240903,125800,12414498,500,500,500,500,0
20240903,125700,12414498,500,500,500,500,0
20240903,125600,12414498,500,500,500,500,5
20240903,125500,12411998,500,500,500,500,0
20240903,125400,12411998,500,500,500,500,0
20240903,125300,12411998,500,500,500,500,0
20240903,125200,12411998,500,500,500,500,0
20240903,125100,12411998,500,500,500,500,0
20240903,125000,12411998,500,500,500,500,0
20240903,124900,12411998,500,500,500,500,1
20240903,124800,12411498,501,501,501,501,15
20240903,124700,12403983,502,502,502,502,0
20240903,124600,12403983,502,502,502,502,0
20240903,124500,12403983,502,502,502,502,0
20240903,124400,12403983,502,502,502,502,0
20240903,124300,12403983,502,502,502,502,0
20240903,124200,12403983,502,502,502,502,0
20240903,124100,12403983,502,502,502,502,0
20240903,124000,12403983,502,502,502,502,0
20240903,123900,12403983,502,502,502,502,0
20240903,123800,12403983,502,502,502,502,0
20240903,123700,12403983,502,502,502,502,0
20240903,123600,12403983,502,502,502,502,0
20240903,123500,12403983,502,502,502,502,0
20240903,123400,12403983,502,502,502,502,0
20240903,123300,12403983,502,502,502,502,0
20240903,123200,12403983,502,502,502,502,0
20240903,123100,12403983,502,502,502,502,0
20240903,123000,12403983,502,502,502,502,0
20240903,122900,12403983,502,502,502,502,0
20240903,122800,12403983,502,501,502,501,90
20240903,122700,12358840,502,502,502,502,0
20240903,122600,12358840,502,502,502,502,0
20240903,122500,12358840,502,502,502,502,0
20240903,122400,12358840,502,502,502,502,0
20240903,122300,12358840,502,502,502,502,0
20240903,122200,12358840,502,502,502,502,0
20240903,122100,12358840,502,501,502,501,23
20240903,122000,12347316,501,501,501,501,20
20240903,121900,12337296,502,502,502,502,1
20240903,121800,12336794,501,500,502,500,410
20240903,121700,12131469,496,497,497,496,200
20240903,121600,12032176,502,502,502,502,0
20240903,121500,12032176,502,502,502,502,0
20240903,121400,12032176,502,502,502,502,0
20240903,121300,12032176,502,502,502,502,0
20240903,121200,12032176,502,502,502,502,0
20240903,121100,12032176,502,501,502,501,1000
20240903,121000,11530200,502,502,502,502,0
20240903,120900,11530200,502,502,502,502,0
20240903,120800,11530200,502,502,502,502,0
20240903,120700,11530200,502,502,502,502,8200
20240903,120600,7413800,502,501,502,501,1971
20240903,120500,6425467,502,502,502,502,0
20240903,120400,6425467,502,502,502,502,0
20240903,120300,6425467,502,502,502,502,0
20240903,120200,6425467,502,502,502,502,0
20240903,120100,6425467,502,502,502,502,0
20240903,120000,6425467,502,502,502,502,0
20240903,115900,6425467,502,501,502,501,155
20240903,115800,6347811,501,501,501,501,0
20240903,115700,6347811,501,501,501,501,0
20240903,115600,6347811,501,501,501,501,0
20240903,115500,6347811,501,501,501,501,0
20240903,115400,6347811,501,501,501,501,1
20240903,115300,6347310,501,501,501,501,1
20240903,115200,6346809,501,501,501,501,0
20240903,115100,6346809,501,501,501,501,0
20240903,115000,6346809,501,501,501,501,1
20240903,114900,6346308,501,501,501,501,5
20240903,114800,6343803,500,500,500,500,0
20240903,114700,6343803,500,500,500,500,0
20240903,114600,6343803,500,500,500,500,0
20240903,114500,6343803,500,500,500,500,2079
20240903,114400,5304303,500,500,500,500,0
20240903,114300,5304303,500,500,500,500,0
20240903,114200,5304303,500,500,500,500,0
20240903,114100,5304303,500,500,500,500,0
20240903,114000,5304303,500,500,500,500,0
20240903,113900,5304303,500,500,500,500,0
20240903,113800,5304303,500,500,500,500,0
20240903,113700,5304303,500,500,500,500,0
20240903,113600,5304303,500,500,500,500,0
20240903,113500,5304303,500,500,500,500,0
20240903,113400,5304303,500,500,500,500,0
20240903,113300,5304303,500,499,500,499,21
20240903,113200,5293823,499,499,499,499,0
20240903,113100,5293823,499,499,499,499,0
20240903,113000,5293823,499,499,499,499,0
20240903,112900,5293823,499,499,499,499,0
20240903,112800,5293823,499,499,499,499,5
20240903,112700,5291328,500,500,500,500,0
20240903,112600,5291328,500,500,500,500,0
20240903,112500,5291328,500,500,500,500,0
20240903,112400,5291328,500,500,500,500,0
20240903,112300,5291328,500,500,500,500,0
20240903,112200,5291328,500,500,500,500,0
20240903,112100,5291328,500,500,500,500,0
20240903,112000,5291328,500,500,500,500,0
20240903,111900,5291328,500,500,500,500,0
20240903,111800,5291328,500,500,500,500,0
20240903,111700,5291328,500,499,500,499,101
20240903,111600,5240887,499,499,499,499,1
20240903,111500,5240388,500,500,500,500,0
20240903,111400,5240388,500,500,500,500,0
20240903,111300,5240388,500,500,500,500,0
20240903,111200,5240388,500,499,500,499,61
20240903,111100,5209947,499,499,499,499,0
20240903,111000,5209947,499,499,499,499,0
20240903,110900,5209947,499,499,499,499,0
20240903,110800,5209947,499,499,499,499,0
20240903,110700,5209947,499,499,499,499,0
20240903,110600,5209947,499,499,499,499,0
20240903,110500,5209947,499,499,499,499,0
20240903,110400,5209947,499,499,499,499,0
20240903,110300,5209947,499,499,499,499,0
20240903,110200,5209947,499,499,499,499,0
20240903,110100,5209947,499,499,499,499,0
20240903,110000,5209947,499,499,499,499,0
20240903,105900,5209947,499,499,499,499,1
20240903,105800,5209448,499,499,499,499,0
20240903,105700,5209448,499,499,499,499,0
20240903,105600,5209448,499,499,499,499,0
20240903,105500,5209448,499,499,499,499,2
20240903,105400,5208450,500,500,500,500,0
20240903,105300,5208450,500,500,500,500,0
20240903,105200,5208450,500,500,500,500,0
20240903,105100,5208450,500,500,500,500,0
20240903,105000,5208450,500,500,500,500,0
20240903,104900,5208450,500,500,500,500,0
20240903,104800,5208450,500,499,500,499,13
20240903,104700,5201962,499,499,499,499,0
20240903,104600,5201962,499,499,499,499,0
20240903,104500,5201962,499,499,499,499,0
20240903,104400,5201962,499,499,499,499,0
20240903,104300,5201962,499,499,499,499,0
20240903,104200,5201962,499,499,499,499,0
20240903,104100,5201962,499,499,499,499,0
20240903,104000,5201962,499,499,499,499,0
20240903,103900,5201962,499,499,499,499,0
20240903,103800,5201962,499,499,499,499,0
20240903,103700,5201962,499,498,499,498,704
20240903,103600,4851271,495,495,495,495,765
20240903,103500,4472596,496,496,496,496,708
20240903,103400,4121428,497,497,497,497,0
20240903,103300,4121428,497,497,497,497,0
20240903,103200,4121428,497,497,497,497,0
20240903,103100,4121428,497,497,497,497,1102
20240903,103000,3573734,498,498,498,498,0
20240903,102900,3573734,498,498,498,498,0
20240903,102800,3573734,498,498,498,498,0
20240903,102700,3573734,498,498,498,498,0
20240903,102600,3573734,498,498,498,498,0
20240903,102500,3573734,498,498,498,498,0
20240903,102400,3573734,498,498,498,498,0
20240903,102300,3573734,498,498,498,498,0
20240903,102200,3573734,498,498,498,498,1
20240903,102100,3573236,499,499,499,499,0
20240903,102000,3573236,499,499,499,499,0
20240903,101900,3573236,499,499,499,499,0
20240903,101800,3573236,499,499,499,499,0
20240903,101700,3573236,499,499,499,499,0
20240903,101600,3573236,499,499,499,499,0
20240903,101500,3573236,499,499,499,499,0
20240903,101400,3573236,499,499,499,499,12
20240903,101300,3567248,499,499,499,499,1
20240903,101200,3566749,497,497,497,497,0
20240903,101100,3566749,497,497,497,497,76
20240903,101000,3528977,497,497,497,497,0
20240903,100900,3528977,497,497,497,497,0
20240903,100800,3528977,497,497,497,497,0
20240903,100700,3528977,497,497,497,497,0
20240903,100600,3528977,497,497,497,497,0
20240903,100500,3528977,497,497,497,497,10
20240903,100400,3524007,499,499,499,499,0
20240903,100300,3524007,499,499,499,499,0
20240903,100200,3524007,499,499,499,499,0
20240903,100100,3524007,499,499,499,499,0
20240903,100000,3524007,499,499,499,499,1000
20240903,095900,3025007,499,499,499,499,1
20240903,095800,3024508,499,499,499,499,0
20240903,095700,3024508,499,499,499,499,0
20240903,095600,3024508,499,499,499,499,0
20240903,095500,3024508,499,499,499,499,0
20240903,095400,3024508,499,499,499,499,0
20240903,095300,3024508,499,499,499,499,0
20240903,095200,3024508,499,499,499,499,14
20240903,095100,3017522,499,499,499,499,6
20240903,095000,3014528,499,499,499,499,0
20240903,094900,3014528,499,499,499,499,0
20240903,094800,3014528,499,499,499,499,0
20240903,094700,3014528,499,499,499,499,379
20240903,094600,2825407,499,499,499,499,0
20240903,094500,2825407,499,499,499,499,0
20240903,094400,2825407,499,499,499,499,0
20240903,094300,2825407,499,499,499,499,401
20240903,094200,2625308,498,498,498,498,0
20240903,094100,2625308,498,498,498,498,0
20240903,094000,2625308,498,498,498,498,322
20240903,093900,2464952,498,496,498,496,1311
20240903,093800,1814657,496,496,496,496,3
20240903,093700,1813169,496,496,496,496,0
20240903,093600,1813169,496,496,496,496,0
20240903,093500,1813169,496,496,496,496,0
20240903,093400,1813169,496,496,496,496,1
20240903,093300,1812673,496,496,496,496,0
20240903,093200,1812673,496,496,496,496,0
20240903,093100,1812673,496,496,496,496,0
20240903,093000,1812673,496,496,496,496,0
20240903,092900,1812673,496,496,496,496,3
20240903,092800,1811185,496,496,496,496,102
20240903,092700,1760593,496,496,496,496,0
20240903,092600,1760593,496,496,496,496,0
20240903,092500,1760593,496,496,496,496,0
20240903,092400,1760593,496,496,496,496,2
20240903,092300,1759601,496,496,496,496,0
20240903,092200,1759601,496,496,496,496,0
20240903,092100,1759601,496,496,496,496,0
20240903,092000,1759601,496,496,496,496,12
20240903,091900,1753649,496,496,496,496,29
20240903,091800,1739265,496,496,496,496,356
20240903,091700,1562689,492,492,492,492,0
20240903,091600,1562689,492,492,492,492,0
20240903,091500,1562689,492,492,492,492,0
20240903,091400,1562689,492,492,492,492,0
20240903,091300,1562689,492,492,492,492,0
20240903,091200,1562689,492,492,492,492,0
20240903,091100,1562689,492,492,492,492,0
20240903,091000,1562689,492,492,492,492,0
20240903,090900,1562689,492,492,492,492,0
20240903,090800,1562689,492,492,492,492,0
20240903,090700,1562689,492,492,492,492,0
20240903,090600,1562689,492,492,492,492,0
20240903,090500,1562689,492,492,492,492,347
20240903,090400,1391965,493,493,493,493,103
20240903,090300,1341186,494,494,494,494,650
20240903,090200,1020086,495,495,495,495,100
20240903,090100,970586,495,496,496,495,403
20240903,090000,771000,500,500,500,500,1542