stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,204100,27324720,501,501,501,501,448
20240924,204000,27324720,501,501,501,501,0
20240924,203900,27324720,501,501,501,501,0
20240924,203800,27324720,501,501,501,501,0
20240924,203700,27324720,501,501,501,501,0
20240924,203600,27324720,501,501,501,501,0
20240924,203500,27324720,501,501,501,501,0
20240924,203400,27324720,501,501,501,501,0
20240924,203300,27324720,501,501,501,501,0
20240924,203200,27324720,501,501,501,501,0
20240924,203100,27324720,501,501,501,501,0
20240924,203000,27324720,501,501,501,501,0
20240924,202900,27324720,501,501,501,501,0
20240924,202800,27324720,501,501,501,501,0
20240924,202700,27324720,501,501,501,501,0
20240924,202600,27324720,501,501,501,501,0
20240924,202500,27324720,501,501,501,501,0
20240924,202400,27324720,501,501,501,501,0
20240924,202300,27324720,501,501,501,501,0
20240924,202200,27324720,501,501,501,501,0
20240924,202100,27324720,501,501,501,501,0
20240924,202000,27324720,501,501,501,501,0
20240924,201900,27324720,501,501,501,501,0
20240924,201800,27324720,501,501,501,501,0
20240924,201700,27324720,501,501,501,501,0
20240924,201600,27324720,501,501,501,501,0
20240924,201500,27324720,501,501,501,501,0
20240924,201400,27324720,501,501,501,501,0
20240924,201300,27324720,501,501,501,501,0
20240924,201200,27324720,501,501,501,501,0
20240924,201100,27324720,501,501,501,501,448
20240924,201000,27324720,501,501,501,501,0
20240924,200900,27324720,501,501,501,501,0
20240924,200800,27324720,501,501,501,501,0
20240924,200700,27324720,501,501,501,501,0
20240924,200600,27324720,501,501,501,501,0
20240924,200500,27324720,501,501,501,501,0
20240924,200400,27324720,501,501,501,501,0
20240924,200300,27324720,501,501,501,501,0
20240924,200200,27324720,501,501,501,501,0
20240924,200100,27324720,501,501,501,501,0
20240924,200000,27324720,501,501,501,501,0
20240924,195900,27324720,501,501,501,501,0
20240924,195800,27324720,501,501,501,501,0
20240924,195700,27324720,501,501,501,501,0
20240924,195600,27324720,501,501,501,501,0
20240924,195500,27324720,501,501,501,501,0
20240924,195400,27324720,501,501,501,501,0
20240924,195300,27324720,501,501,501,501,0
20240924,195200,27324720,501,501,501,501,0
20240924,195100,27324720,501,501,501,501,0
20240924,195000,27324720,501,501,501,501,0
20240924,194900,27324720,501,501,501,501,0
20240924,194800,27324720,501,501,501,501,0
20240924,194700,27324720,501,501,501,501,0
20240924,194600,27324720,501,501,501,501,0
20240924,194500,27324720,501,501,501,501,0
20240924,194400,27324720,501,501,501,501,0
20240924,194300,27324720,501,501,501,501,0
20240924,194200,27324720,501,501,501,501,0
20240924,194100,27324720,501,501,501,501,448
20240924,194000,27324720,501,501,501,501,0
20240924,193900,27324720,501,501,501,501,0
20240924,193800,27324720,501,501,501,501,0
20240924,193700,27324720,501,501,501,501,0
20240924,193600,27324720,501,501,501,501,0
20240924,193500,27324720,501,501,501,501,0
20240924,193400,27324720,501,501,501,501,0
20240924,193300,27324720,501,501,501,501,0
20240924,193200,27324720,501,501,501,501,0
20240924,193100,27324720,501,501,501,501,0
20240924,193000,27324720,501,501,501,501,0
20240924,192900,27324720,501,501,501,501,0
20240924,192800,27324720,501,501,501,501,0
20240924,192700,27324720,501,501,501,501,0
20240924,192600,27324720,501,501,501,501,0
20240924,192500,27324720,501,501,501,501,0
20240924,192400,27324720,501,501,501,501,0
20240924,192300,27324720,501,501,501,501,0
20240924,192200,27324720,501,501,501,501,0
20240924,192100,27324720,501,501,501,501,0
20240924,192000,27324720,501,501,501,501,0
20240924,191900,27324720,501,501,501,501,0
20240924,191800,27324720,501,501,501,501,0
20240924,191700,27324720,501,501,501,501,0
20240924,191600,27324720,501,501,501,501,0
20240924,191500,27324720,501,501,501,501,0
20240924,191400,27324720,501,501,501,501,0
20240924,191300,27324720,501,501,501,501,0
20240924,191200,27324720,501,501,501,501,0
20240924,191100,27324720,501,501,501,501,448
20240924,191000,27324720,501,501,501,501,0
20240924,190900,27324720,501,501,501,501,0
20240924,190800,27324720,501,501,501,501,0
20240924,190700,27324720,501,501,501,501,0
20240924,190600,27324720,501,501,501,501,0
20240924,190500,27324720,501,501,501,501,0
20240924,190400,27324720,501,501,501,501,0
20240924,190300,27324720,501,501,501,501,0
20240924,190200,27324720,501,501,501,501,0
20240924,190100,27324720,501,501,501,501,0
20240924,190000,27324720,501,501,501,501,0
20240924,185900,27324720,501,501,501,501,0
20240924,185800,27324720,501,501,501,501,0
20240924,185700,27324720,501,501,501,501,0
20240924,185600,27324720,501,501,501,501,0
20240924,185500,27324720,501,501,501,501,0
20240924,185400,27324720,501,501,501,501,0
20240924,185300,27324720,501,501,501,501,0
20240924,185200,27324720,501,501,501,501,0
20240924,185100,27324720,501,501,501,501,0
20240924,185000,27324720,501,501,501,501,0
20240924,184900,27324720,501,501,501,501,0
20240924,184800,27324720,501,501,501,501,0
20240924,184700,27324720,501,501,501,501,0
20240924,184600,27324720,501,501,501,501,0
20240924,184500,27324720,501,501,501,501,0
20240924,184400,27324720,501,501,501,501,0
20240924,184300,27324720,501,501,501,501,0
20240924,184200,27324720,501,501,501,501,0
20240924,184100,27324720,501,501,501,501,448
20240924,184000,27324720,501,501,501,501,0
20240924,183900,27324720,501,501,501,501,0
20240924,183800,27324720,501,501,501,501,0
20240924,183700,27324720,501,501,501,501,0
20240924,183600,27324720,501,501,501,501,0
20240924,183500,27324720,501,501,501,501,0
20240924,183400,27324720,501,501,501,501,0
20240924,183300,27324720,501,501,501,501,0
20240924,183200,27324720,501,501,501,501,0
20240924,183100,27324720,501,501,501,501,0
20240924,183000,27324720,501,501,501,501,0
20240924,182900,27324720,501,501,501,501,0
20240924,182800,27324720,501,501,501,501,0
20240924,182700,27324720,501,501,501,501,0
20240924,182600,27324720,501,501,501,501,0
20240924,182500,27324720,501,501,501,501,0
20240924,182400,27324720,501,501,501,501,0
20240924,182300,27324720,501,501,501,501,0
20240924,182200,27324720,501,501,501,501,0
20240924,182100,27324720,501,501,501,501,0
20240924,182000,27324720,501,501,501,501,0
20240924,181900,27324720,501,501,501,501,0
20240924,181800,27324720,501,501,501,501,0
20240924,181700,27324720,501,501,501,501,0
20240924,181600,27324720,501,501,501,501,0
20240924,181500,27324720,501,501,501,501,0
20240924,181400,27324720,501,501,501,501,0
20240924,181300,27324720,501,501,501,501,0
20240924,181200,27324720,501,501,501,501,0
20240924,181100,27324720,501,501,501,501,448
20240924,181000,27324720,501,501,501,501,0
20240924,180900,27324720,501,501,501,501,0
20240924,180800,27324720,501,501,501,501,0
20240924,180700,27324720,501,501,501,501,0
20240924,180600,27324720,501,501,501,501,0
20240924,180500,27324720,501,501,501,501,0
20240924,180400,27324720,501,501,501,501,0
20240924,180300,27324720,501,501,501,501,0
20240924,180200,27324720,501,501,501,501,0
20240924,180100,27324720,501,501,501,501,0
20240924,180000,27324720,501,501,501,501,0
20240924,175900,27324720,501,501,501,501,0
20240924,175800,27324720,501,501,501,501,0
20240924,175700,27324720,501,501,501,501,0
20240924,175600,27324720,501,501,501,501,0
20240924,175500,27324720,501,501,501,501,0
20240924,175400,27324720,501,501,501,501,0
20240924,175300,27324720,501,501,501,501,0
20240924,175200,27324720,501,501,501,501,0
20240924,175100,27324720,501,501,501,501,0
20240924,175000,27324720,501,501,501,501,0
20240924,174900,27324720,501,501,501,501,0
20240924,174800,27324720,501,501,501,501,0
20240924,174700,27324720,501,501,501,501,0
20240924,174600,27324720,501,501,501,501,0
20240924,174500,27324720,501,501,501,501,0
20240924,174400,27324720,501,501,501,501,0
20240924,174300,27324720,501,501,501,501,0
20240924,174200,27324720,501,501,501,501,0
20240924,174100,27324720,501,501,501,501,448
20240924,174000,27324720,501,501,501,501,0
20240924,173900,27324720,501,501,501,501,0
20240924,173800,27324720,501,501,501,501,0
20240924,173700,27324720,501,501,501,501,0
20240924,173600,27324720,501,501,501,501,0
20240924,173500,27324720,501,501,501,501,0
20240924,173400,27324720,501,501,501,501,0
20240924,173300,27324720,501,501,501,501,0
20240924,173200,27324720,501,501,501,501,0
20240924,173100,27324720,501,501,501,501,0
20240924,173000,27324720,501,501,501,501,0
20240924,172900,27324720,501,501,501,501,0
20240924,172800,27324720,501,501,501,501,0
20240924,172700,27324720,501,501,501,501,0
20240924,172600,27324720,501,501,501,501,0
20240924,172500,27324720,501,501,501,501,0
20240924,172400,27324720,501,501,501,501,0
20240924,172300,27324720,501,501,501,501,0
20240924,172200,27324720,501,501,501,501,0
20240924,172100,27324720,501,501,501,501,0
20240924,172000,27324720,501,501,501,501,0
20240924,171900,27324720,501,501,501,501,0
20240924,171800,27324720,501,501,501,501,0
20240924,171700,27324720,501,501,501,501,0
20240924,171600,27324720,501,501,501,501,0
20240924,171500,27324720,501,501,501,501,0
20240924,171400,27324720,501,501,501,501,0
20240924,171300,27324720,501,501,501,501,0
20240924,171200,27324720,501,501,501,501,0
20240924,171100,27324720,501,501,501,501,448
20240924,171000,27324720,501,501,501,501,0
20240924,170900,27324720,501,501,501,501,0
20240924,170800,27324720,501,501,501,501,0
20240924,170700,27324720,501,501,501,501,0
20240924,170600,27324720,501,501,501,501,0
20240924,170500,27324720,501,501,501,501,0
20240924,170400,27324720,501,501,501,501,0
20240924,170300,27324720,501,501,501,501,0
20240924,170200,27324720,501,501,501,501,0
20240924,170100,27324720,501,501,501,501,0
20240924,170000,27324720,501,501,501,501,0
20240924,165900,27324720,501,501,501,501,0
20240924,165800,27324720,501,501,501,501,0
20240924,165700,27324720,501,501,501,501,0
20240924,165600,27324720,501,501,501,501,0
20240924,165500,27324720,501,501,501,501,0
20240924,165400,27324720,501,501,501,501,0
20240924,165300,27324720,501,501,501,501,0
20240924,165200,27324720,501,501,501,501,0
20240924,165100,27324720,501,501,501,501,0
20240924,165000,27324720,501,501,501,501,0
20240924,164900,27324720,501,501,501,501,0
20240924,164800,27324720,501,501,501,501,0
20240924,164700,27324720,501,501,501,501,0
20240924,164600,27324720,501,501,501,501,0
20240924,164500,27324720,501,501,501,501,0
20240924,164400,27324720,501,501,501,501,0
20240924,164300,27324720,501,501,501,501,0
20240924,164200,27324720,501,501,501,501,0
20240924,164100,27324720,501,501,501,501,448
20240924,164000,27324720,501,501,501,501,0
20240924,163900,27324720,501,501,501,501,0
20240924,163800,27324720,501,501,501,501,0
20240924,163700,27324720,501,501,501,501,0
20240924,163600,27324720,501,501,501,501,0
20240924,163500,27324720,501,501,501,501,0
20240924,163400,27324720,501,501,501,501,0
20240924,163300,27324720,501,501,501,501,0
20240924,163200,27324720,501,501,501,501,0
20240924,163100,27324720,501,501,501,501,0
20240924,163000,27324720,501,501,501,501,0
20240924,162900,27324720,501,501,501,501,0
20240924,162800,27324720,501,501,501,501,0
20240924,162700,27324720,501,501,501,501,0
20240924,162600,27324720,501,501,501,501,0
20240924,162500,27324720,501,501,501,501,0
20240924,162400,27324720,501,501,501,501,0
20240924,162300,27324720,501,501,501,501,0
20240924,162200,27324720,501,501,501,501,0
20240924,162100,27324720,501,501,501,501,0
20240924,162000,27324720,501,501,501,501,0
20240924,161900,27324720,501,501,501,501,0
20240924,161800,27324720,501,501,501,501,0
20240924,161700,27324720,501,501,501,501,0
20240924,161600,27324720,501,501,501,501,0
20240924,161500,27324720,501,501,501,501,0
20240924,161400,27324720,501,501,501,501,0
20240924,161300,27324720,501,501,501,501,0
20240924,161200,27324720,501,501,501,501,0
20240924,161100,27324720,501,501,501,501,448
20240924,161000,27324720,501,501,501,501,0
20240924,160900,27324720,501,501,501,501,0
20240924,160800,27324720,501,501,501,501,0
20240924,160700,27324720,501,501,501,501,0
20240924,160600,27324720,501,501,501,501,0
20240924,160500,27324720,501,501,501,501,0
20240924,160400,27324720,501,501,501,501,0
20240924,160300,27324720,501,501,501,501,0
20240924,160200,27324720,501,501,501,501,0
20240924,160100,27324720,501,501,501,501,0
20240924,160000,27324720,501,501,501,501,0
20240924,155900,27324720,501,501,501,501,0
20240924,155800,27324720,501,501,501,501,0
20240924,155700,27324720,501,501,501,501,0
20240924,155600,27324720,501,501,501,501,0
20240924,155500,27324720,501,501,501,501,0
20240924,155400,27324720,501,501,501,501,0
20240924,155300,27324720,501,501,501,501,0
20240924,155200,27324720,501,501,501,501,0
20240924,155100,27324720,501,501,501,501,0
20240924,155000,27324720,501,501,501,501,0
20240924,154900,27324720,501,501,501,501,0
20240924,154800,27324720,501,501,501,501,0
20240924,154700,27324720,501,501,501,501,0
20240924,154600,27324720,501,501,501,501,0
20240924,154500,27324720,501,501,501,501,0
20240924,154400,27324720,501,501,501,501,0
20240924,154300,27324720,501,501,501,501,0
20240924,154200,27324720,501,501,501,501,0
20240924,154100,27324720,501,501,501,501,448
20240924,154000,27324720,501,501,501,501,0
20240924,153900,27324720,501,501,501,501,0
20240924,153800,27324720,501,501,501,501,0
20240924,153700,27324720,501,501,501,501,0
20240924,153600,27324720,501,501,501,501,0
20240924,153500,27324720,501,501,501,501,0
20240924,153400,27324720,501,501,501,501,0
20240924,153300,27324720,501,501,501,501,0
20240924,153200,27324720,501,501,501,501,0
20240924,153100,27324720,501,501,501,501,0
20240924,153000,27324720,501,501,501,501,448
20240924,152900,27100272,501,501,501,501,0
20240924,152800,27100272,501,501,501,501,0
20240924,152700,27100272,501,501,501,501,0
20240924,152600,27100272,501,501,501,501,0
20240924,152500,27100272,501,501,501,501,0
20240924,152400,27100272,501,501,501,501,0
20240924,152300,27100272,501,501,501,501,0
20240924,152200,27100272,501,501,501,501,0
20240924,152100,27100272,501,501,501,501,0
20240924,152000,27100272,501,501,501,501,0
20240924,151900,27100272,501,501,501,501,1
20240924,151800,27099771,501,501,501,501,1
20240924,151700,27099270,501,501,501,501,0
20240924,151600,27099270,501,501,501,501,0
20240924,151500,27099270,501,501,501,501,3
20240924,151400,27097767,501,501,501,501,0
20240924,151300,27097767,501,501,501,501,0
20240924,151200,27097767,501,501,501,501,0
20240924,151100,27097767,501,501,501,501,0
20240924,151000,27097767,501,501,501,501,0
20240924,150900,27097767,501,501,501,501,0
20240924,150800,27097767,501,501,501,501,30
20240924,150700,27082737,502,502,502,502,0
20240924,150600,27082737,502,502,502,502,0
20240924,150500,27082737,502,502,502,502,0
20240924,150400,27082737,502,502,502,502,0
20240924,150300,27082737,502,502,502,502,0
20240924,150200,27082737,502,502,502,502,0
20240924,150100,27082737,502,502,502,502,0
20240924,150000,27082737,502,502,502,502,0
20240924,145900,27082737,502,502,502,502,0
20240924,145800,27082737,502,502,502,502,0
20240924,145700,27082737,502,502,502,502,0
20240924,145600,27082737,502,502,502,502,0
20240924,145500,27082737,502,502,502,502,0
20240924,145400,27082737,502,502,502,502,0
20240924,145300,27082737,502,502,502,502,0
20240924,145200,27082737,502,502,502,502,0
20240924,145100,27082737,502,502,502,502,0
20240924,145000,27082737,502,502,502,502,0
20240924,144900,27082737,502,502,502,502,0
20240924,144800,27082737,502,502,502,502,0
20240924,144700,27082737,502,502,502,502,0
20240924,144600,27082737,502,502,502,502,0
20240924,144500,27082737,502,502,502,502,0
20240924,144400,27082737,502,502,502,502,2
20240924,144300,27081733,500,500,500,500,0
20240924,144200,27081733,500,500,500,500,0
20240924,144100,27081733,500,500,500,500,0
20240924,144000,27081733,500,500,500,500,230
20240924,143900,26966733,499,499,499,499,0
20240924,143800,26966733,499,499,499,499,0
20240924,143700,26966733,499,499,499,499,0
20240924,143600,26966733,499,499,499,499,0
20240924,143500,26966733,499,499,499,499,0
20240924,143400,26966733,499,499,499,499,0
20240924,143300,26966733,499,501,501,499,286
20240924,143200,26823594,502,502,502,502,150
20240924,143100,26748294,502,502,502,502,0
20240924,143000,26748294,502,502,502,502,0
20240924,142900,26748294,502,502,502,502,0
20240924,142800,26748294,502,502,502,502,0
20240924,142700,26748294,502,502,502,502,0
20240924,142600,26748294,502,502,502,502,0
20240924,142500,26748294,502,502,502,502,80
20240924,142400,26708134,502,502,502,502,0
20240924,142300,26708134,502,502,502,502,0
20240924,142200,26708134,502,502,502,502,0
20240924,142100,26708134,502,501,502,501,290
20240924,142000,26562843,501,501,501,501,0
20240924,141900,26562843,501,501,501,501,0
20240924,141800,26562843,501,501,501,501,0
20240924,141700,26562843,501,501,501,501,0
20240924,141600,26562843,501,501,501,501,1
20240924,141500,26562342,500,500,500,500,0
20240924,141400,26562342,500,500,500,500,0
20240924,141300,26562342,500,500,500,500,0
20240924,141200,26562342,500,500,500,500,0
20240924,141100,26562342,500,500,500,500,0
20240924,141000,26562342,500,500,500,500,0
20240924,140900,26562342,500,500,500,500,0
20240924,140800,26562342,500,500,500,500,0
20240924,140700,26562342,500,500,500,500,0
20240924,140600,26562342,500,500,500,500,0
20240924,140500,26562342,500,500,500,500,0
20240924,140400,26562342,500,500,500,500,0
20240924,140300,26562342,500,500,500,500,0
20240924,140200,26562342,500,500,500,500,0
20240924,140100,26562342,500,500,500,500,0
20240924,140000,26562342,500,500,500,500,0
20240924,135900,26562342,500,500,500,500,0
20240924,135800,26562342,500,500,500,500,0
20240924,135700,26562342,500,500,500,500,0
20240924,135600,26562342,500,500,500,500,755
20240924,135500,26184842,500,500,500,500,0
20240924,135400,26184842,500,500,500,500,245
20240924,135300,26062342,500,500,500,500,0
20240924,135200,26062342,500,500,500,500,0
20240924,135100,26062342,500,500,500,500,0
20240924,135000,26062342,500,500,500,500,0
20240924,134900,26062342,500,500,500,500,0
20240924,134800,26062342,500,500,500,500,74
20240924,134700,26025342,500,500,500,500,0
20240924,134600,26025342,500,500,500,500,22
20240924,134500,26014342,500,500,500,500,209
20240924,134400,25909842,500,500,500,500,0
20240924,134300,25909842,500,500,500,500,0
20240924,134200,25909842,500,500,500,500,0
20240924,134100,25909842,500,500,500,500,0
20240924,134000,25909842,500,500,500,500,0
20240924,133900,25909842,500,500,500,500,0
20240924,133800,25909842,500,500,500,500,0
20240924,133700,25909842,500,500,500,500,0
20240924,133600,25909842,500,500,500,500,0
20240924,133500,25909842,500,500,500,500,0
20240924,133400,25909842,500,500,500,500,0
20240924,133300,25909842,500,500,500,500,0
20240924,133200,25909842,500,500,500,500,0
20240924,133100,25909842,500,500,500,500,100
20240924,133000,25859842,500,500,500,500,0
20240924,132900,25859842,500,500,500,500,0
20240924,132800,25859842,500,500,500,500,0
20240924,132700,25859842,500,500,500,500,0
20240924,132600,25859842,500,500,500,500,2500
20240924,132500,24609842,500,499,500,499,3211
20240924,132400,23005785,499,499,499,499,1
20240924,132300,23005286,498,498,498,498,0
20240924,132200,23005286,498,498,498,498,0
20240924,132100,23005286,498,498,498,498,0
20240924,132000,23005286,498,498,498,498,0
20240924,131900,23005286,498,498,498,498,0
20240924,131800,23005286,498,498,498,498,0
20240924,131700,23005286,498,498,498,498,1
20240924,131600,23004788,499,499,499,499,0
20240924,131500,23004788,499,499,499,499,0
20240924,131400,23004788,499,499,499,499,0
20240924,131300,23004788,499,499,499,499,0
20240924,131200,23004788,499,499,499,499,20
20240924,131100,22994808,499,499,499,499,0
20240924,131000,22994808,499,499,499,499,0
20240924,130900,22994808,499,499,499,499,0
20240924,130800,22994808,499,499,499,499,0
20240924,130700,22994808,499,499,499,499,0
20240924,130600,22994808,499,499,499,499,0
20240924,130500,22994808,499,499,499,499,0
20240924,130400,22994808,499,499,499,499,0
20240924,130300,22994808,499,499,499,499,10
20240924,130200,22989818,498,498,498,498,0
20240924,130100,22989818,498,498,498,498,0
20240924,130000,22989818,498,498,498,498,385
20240924,125900,22798088,498,498,498,498,0
20240924,125800,22798088,498,498,498,498,0
20240924,125700,22798088,498,498,498,498,0
20240924,125600,22798088,498,498,498,498,2
20240924,125500,22797092,498,498,498,498,0
20240924,125400,22797092,498,498,498,498,0
20240924,125300,22797092,498,498,498,498,0
20240924,125200,22797092,498,498,498,498,0
20240924,125100,22797092,498,498,498,498,0
20240924,125000,22797092,498,498,498,498,0
20240924,124900,22797092,498,498,498,498,0
20240924,124800,22797092,498,498,498,498,93
20240924,124700,22750778,498,498,498,498,1
20240924,124600,22750280,494,495,495,494,2650
20240924,124500,21439332,496,497,497,496,1475
20240924,124400,20707412,497,498,498,497,19
20240924,124300,20697951,499,499,499,499,0
20240924,124200,20697951,499,499,499,499,0
20240924,124100,20697951,499,499,499,499,1
20240924,124000,20697452,497,498,498,497,2623
20240924,123900,19393209,498,498,498,498,0
20240924,123800,19393209,498,498,498,498,0
20240924,123700,19393209,498,498,498,498,0
20240924,123600,19393209,498,498,498,498,0
20240924,123500,19393209,498,498,498,498,0
20240924,123400,19393209,498,499,499,498,1320
20240924,123300,18734649,500,500,500,500,0
20240924,123200,18734649,500,500,500,500,0
20240924,123100,18734649,500,500,500,500,0
20240924,123000,18734649,500,500,500,500,0
20240924,122900,18734649,500,500,500,500,0
20240924,122800,18734649,500,500,500,500,0
20240924,122700,18734649,500,500,500,500,0
20240924,122600,18734649,500,500,500,500,0
20240924,122500,18734649,500,500,500,500,0
20240924,122400,18734649,500,500,500,500,0
20240924,122300,18734649,500,500,500,500,0
20240924,122200,18734649,500,500,500,500,1
20240924,122100,18734149,498,498,498,498,0
20240924,122000,18734149,498,498,498,498,55
20240924,121900,18706759,498,498,498,498,0
20240924,121800,18706759,498,498,498,498,101
20240924,121700,18656461,498,498,498,498,1
20240924,121600,18655963,498,498,498,498,9
20240924,121500,18651481,498,498,498,498,0
20240924,121400,18651481,498,498,498,498,0
20240924,121300,18651481,498,499,499,498,7438
20240924,121200,14945123,500,500,500,500,0
20240924,121100,14945123,500,500,500,500,0
20240924,121000,14945123,500,500,500,500,130
20240924,120900,14880123,500,500,500,500,0
20240924,120800,14880123,500,500,500,500,200
20240924,120700,14780123,500,500,500,500,0
20240924,120600,14780123,500,500,500,500,2
20240924,120500,14779123,500,500,500,500,0
20240924,120400,14779123,500,500,500,500,0
20240924,120300,14779123,500,500,500,500,0
20240924,120200,14779123,500,500,500,500,0
20240924,120100,14779123,500,500,500,500,0
20240924,120000,14779123,500,500,500,500,0
20240924,115900,14779123,500,500,500,500,0
20240924,115800,14779123,500,500,500,500,0
20240924,115700,14779123,500,500,500,500,520
20240924,115600,14519123,502,502,502,502,0
20240924,115500,14519123,502,502,502,502,0
20240924,115400,14519123,502,502,502,502,0
20240924,115300,14519123,502,502,502,502,0
20240924,115200,14519123,502,502,502,502,0
20240924,115100,14519123,502,502,502,502,0
20240924,115000,14519123,502,502,502,502,0
20240924,114900,14519123,502,502,502,502,0
20240924,114800,14519123,502,502,502,502,0
20240924,114700,14519123,502,502,502,502,0
20240924,114600,14519123,502,502,502,502,0
20240924,114500,14519123,502,502,502,502,0
20240924,114400,14519123,502,502,502,502,90
20240924,114300,14473943,502,502,502,502,0
20240924,114200,14473943,502,502,502,502,0
20240924,114100,14473943,502,502,502,502,0
20240924,114000,14473943,502,502,502,502,0
20240924,113900,14473943,502,502,502,502,0
20240924,113800,14473943,502,502,502,502,0
20240924,113700,14473943,502,502,502,502,0
20240924,113600,14473943,502,502,502,502,0
20240924,113500,14473943,502,502,502,502,0
20240924,113400,14473943,502,502,502,502,0
20240924,113300,14473943,502,502,502,502,0
20240924,113200,14473943,502,502,502,502,0
20240924,113100,14473943,502,502,502,502,2
20240924,113000,14472939,502,502,502,502,0
20240924,112900,14472939,502,502,502,502,0
20240924,112800,14472939,502,502,502,502,0
20240924,112700,14472939,502,502,502,502,0
20240924,112600,14472939,502,502,502,502,0
20240924,112500,14472939,502,501,502,501,360
20240924,112400,14292328,500,500,500,500,2
20240924,112300,14291328,500,500,500,500,0
20240924,112200,14291328,500,500,500,500,0
20240924,112100,14291328,500,500,500,500,0
20240924,112000,14291328,500,501,501,500,5891
20240924,111900,11341937,501,502,502,501,2293
20240924,111800,10191480,503,504,504,503,2
20240924,111700,10190473,505,505,505,505,0
20240924,111600,10190473,505,505,505,505,0
20240924,111500,10190473,505,505,505,505,0
20240924,111400,10190473,505,505,505,505,180
20240924,111300,10099573,506,506,506,506,0
20240924,111200,10099573,506,506,506,506,0
20240924,111100,10099573,506,506,506,506,0
20240924,111000,10099573,506,506,506,506,0
20240924,110900,10099573,506,506,506,506,0
20240924,110800,10099573,506,506,506,506,0
20240924,110700,10099573,506,506,506,506,0
20240924,110600,10099573,506,506,506,506,0
20240924,110500,10099573,506,506,506,506,0
20240924,110400,10099573,506,505,506,505,92
20240924,110300,10053112,505,505,505,505,0
20240924,110200,10053112,505,505,505,505,10
20240924,110100,10048062,506,506,506,506,0
20240924,110000,10048062,506,506,506,506,0
20240924,105900,10048062,506,506,506,506,197
20240924,105800,9948380,506,506,506,506,1
20240924,105700,9947874,502,502,502,502,800
20240924,105600,9546274,502,502,502,502,0
20240924,105500,9546274,502,502,502,502,0
20240924,105400,9546274,502,502,502,502,1000
20240924,105300,9044274,506,506,506,506,0
20240924,105200,9044274,506,506,506,506,750
20240924,105100,8664774,506,506,506,506,0
20240924,105000,8664774,506,506,506,506,0
20240924,104900,8664774,506,506,506,506,50
20240924,104800,8639474,506,505,506,505,793
20240924,104700,8238416,507,507,507,507,0
20240924,104600,8238416,507,507,507,507,0
20240924,104500,8238416,507,507,507,507,0
20240924,104400,8238416,507,507,507,507,0
20240924,104300,8238416,507,507,507,507,0
20240924,104200,8238416,507,507,507,507,0
20240924,104100,8238416,507,507,507,507,0
20240924,104000,8238416,507,507,507,507,0
20240924,103900,8238416,507,507,507,507,0
20240924,103800,8238416,507,507,507,507,0
20240924,103700,8238416,507,507,507,507,0
20240924,103600,8238416,507,506,507,506,30
20240924,103500,8223221,506,506,507,506,110
20240924,103400,8167511,505,504,505,504,2311
20240924,103300,7000667,503,502,503,502,2301
20240924,103200,5843465,501,501,501,501,482
20240924,103100,5601983,501,501,501,501,0
20240924,103000,5601983,501,501,501,501,0
20240924,102900,5601983,501,501,501,501,0
20240924,102800,5601983,501,501,501,501,0
20240924,102700,5601983,501,501,501,501,0
20240924,102600,5601983,501,501,501,501,18
20240924,102500,5592965,501,501,501,501,3000
20240924,102400,4089965,501,501,501,501,1
20240924,102300,4089464,500,500,500,500,0
20240924,102200,4089464,500,500,500,500,0
20240924,102100,4089464,500,500,500,500,0
20240924,102000,4089464,500,500,500,500,0
20240924,101900,4089464,500,500,500,500,0
20240924,101800,4089464,500,500,500,500,0
20240924,101700,4089464,500,500,500,500,0
20240924,101600,4089464,500,500,500,500,0
20240924,101500,4089464,500,500,500,500,0
20240924,101400,4089464,500,500,500,500,0
20240924,101300,4089464,500,500,500,500,331
20240924,101200,3923964,500,500,500,500,0
20240924,101100,3923964,500,500,500,500,0
20240924,101000,3923964,500,500,500,500,0
20240924,100900,3923964,500,500,500,500,0
20240924,100800,3923964,500,500,500,500,0
20240924,100700,3923964,500,500,500,500,200
20240924,100600,3823964,500,500,500,500,0
20240924,100500,3823964,500,500,500,500,0
20240924,100400,3823964,500,500,500,500,0
20240924,100300,3823964,500,500,500,500,1
20240924,100200,3823464,500,500,500,500,0
20240924,100100,3823464,500,500,500,500,0
20240924,100000,3823464,500,500,500,500,0
20240924,095900,3823464,500,500,500,500,0
20240924,095800,3823464,500,500,500,500,0
20240924,095700,3823464,500,500,500,500,0
20240924,095600,3823464,500,501,501,500,1012
20240924,095500,3317463,501,501,501,501,0
20240924,095400,3317463,501,501,501,501,0
20240924,095300,3317463,501,501,501,501,0
20240924,095200,3317463,501,501,501,501,0
20240924,095100,3317463,501,501,501,501,1
20240924,095000,3316962,501,501,501,501,0
20240924,094900,3316962,501,501,501,501,1
20240924,094800,3316461,500,500,500,500,0
20240924,094700,3316461,500,500,500,500,0
20240924,094600,3316461,500,500,500,500,0
20240924,094500,3316461,500,500,500,500,0
20240924,094400,3316461,500,500,500,500,0
20240924,094300,3316461,500,500,500,500,755
20240924,094200,2938961,502,502,502,502,0
20240924,094100,2938961,502,500,502,500,5
20240924,094000,2936458,500,500,500,500,246
20240924,093900,2813458,500,500,500,500,30
20240924,093800,2798458,500,500,500,500,200
20240924,093700,2698458,499,499,499,499,18
20240924,093600,2689476,499,499,499,499,0
20240924,093500,2689476,499,499,499,499,0
20240924,093400,2689476,499,499,499,499,0
20240924,093300,2689476,499,499,499,499,18
20240924,093200,2680494,497,499,499,497,162
20240924,093100,2599953,499,499,499,499,0
20240924,093000,2599953,499,499,499,499,0
20240924,092900,2599953,499,499,499,499,18
20240924,092800,2590971,500,500,500,500,0
20240924,092700,2590971,500,499,500,495,501
20240924,092600,2342281,500,500,500,500,0
20240924,092500,2342281,500,500,500,500,18
20240924,092400,2333281,498,498,498,498,1
20240924,092300,2332783,499,499,499,499,0
20240924,092200,2332783,499,499,499,499,0
20240924,092100,2332783,499,499,499,499,0
20240924,092000,2332783,499,499,499,499,0
20240924,091900,2332783,499,499,499,499,0
20240924,091800,2332783,499,499,499,499,0
20240924,091700,2332783,499,499,499,499,85
20240924,091600,2290368,500,502,502,500,2541
20240924,091500,1016868,502,502,502,502,0
20240924,091400,1016868,502,500,502,500,562
20240924,091300,735865,500,500,500,500,10
20240924,091200,730865,500,500,500,500,22
20240924,091100,719865,499,499,499,499,0
20240924,091000,719865,499,499,499,499,0
20240924,090900,719865,499,499,499,499,0
20240924,090800,719865,499,499,499,499,0
20240924,090700,719865,499,500,500,499,4
20240924,090600,717868,498,498,498,498,0
20240924,090500,717868,498,498,498,498,2
20240924,090400,716872,499,499,499,499,0
20240924,090300,716872,499,499,499,499,0
20240924,090200,716872,499,499,499,499,18
20240924,090100,707890,500,500,500,500,0
20240924,090000,707890,500,495,500,495,1430