stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185600,8209432355,1719,1719,1719,1719,23627
20240902,185500,8209432355,1719,1719,1719,1719,0
20240902,185400,8209432355,1719,1719,1719,1719,0
20240902,185300,8209432355,1719,1719,1719,1719,0
20240902,185200,8209432355,1719,1719,1719,1719,0
20240902,185100,8209432355,1719,1719,1719,1719,0
20240902,185000,8209432355,1719,1719,1719,1719,0
20240902,184900,8209432355,1719,1719,1719,1719,0
20240902,184800,8209432355,1719,1719,1719,1719,0
20240902,184700,8209432355,1719,1719,1719,1719,0
20240902,184600,8209432355,1719,1719,1719,1719,0
20240902,184500,8209432355,1719,1719,1719,1719,0
20240902,184400,8209432355,1719,1719,1719,1719,0
20240902,184300,8209432355,1719,1719,1719,1719,0
20240902,184200,8209432355,1719,1719,1719,1719,0
20240902,184100,8209432355,1719,1719,1719,1719,0
20240902,184000,8209432355,1719,1719,1719,1719,0
20240902,183900,8209432355,1719,1719,1719,1719,0
20240902,183800,8209432355,1719,1719,1719,1719,0
20240902,183700,8209432355,1719,1719,1719,1719,0
20240902,183600,8209432355,1719,1719,1719,1719,0
20240902,183500,8209432355,1719,1719,1719,1719,0
20240902,183400,8209432355,1719,1719,1719,1719,0
20240902,183300,8209432355,1719,1719,1719,1719,0
20240902,183200,8209432355,1719,1719,1719,1719,0
20240902,183100,8209432355,1719,1719,1719,1719,0
20240902,183000,8209432355,1719,1719,1719,1719,0
20240902,182900,8209432355,1719,1719,1719,1719,0
20240902,182800,8209432355,1719,1719,1719,1719,0
20240902,182700,8209432355,1719,1719,1719,1719,0
20240902,182600,8209432355,1719,1719,1719,1719,23627
20240902,182500,8209432355,1719,1719,1719,1719,0
20240902,182400,8209432355,1719,1719,1719,1719,0
20240902,182300,8209432355,1719,1719,1719,1719,0
20240902,182200,8209432355,1719,1719,1719,1719,0
20240902,182100,8209432355,1719,1719,1719,1719,0
20240902,182000,8209432355,1719,1719,1719,1719,0
20240902,181900,8209432355,1719,1719,1719,1719,0
20240902,181800,8209432355,1719,1719,1719,1719,0
20240902,181700,8209432355,1719,1719,1719,1719,0
20240902,181600,8209432355,1719,1719,1719,1719,0
20240902,181500,8209432355,1719,1719,1719,1719,0
20240902,181400,8209432355,1719,1719,1719,1719,0
20240902,181300,8209432355,1719,1719,1719,1719,0
20240902,181200,8209432355,1719,1719,1719,1719,0
20240902,181100,8209432355,1719,1719,1719,1719,0
20240902,181000,8209432355,1719,1719,1719,1719,0
20240902,180900,8209432355,1719,1719,1719,1719,0
20240902,180800,8209432355,1719,1719,1719,1719,0
20240902,180700,8209432355,1719,1719,1719,1719,0
20240902,180600,8209432355,1719,1719,1719,1719,0
20240902,180500,8209432355,1719,1719,1719,1719,0
20240902,180400,8209432355,1719,1719,1719,1719,0
20240902,180300,8209432355,1719,1719,1719,1719,0
20240902,180200,8209432355,1719,1719,1719,1719,0
20240902,180100,8209432355,1719,1719,1719,1719,0
20240902,180000,8209432355,1719,1719,1719,1719,0
20240902,175900,8209432355,1719,1719,1719,1719,0
20240902,175800,8209432355,1719,1719,1719,1719,0
20240902,175700,8209432355,1719,1719,1719,1719,0
20240902,175600,8209432355,1719,1719,1719,1719,23627
20240902,175500,8209432355,1719,1719,1719,1719,0
20240902,175400,8209432355,1719,1719,1719,1719,0
20240902,175300,8209432355,1719,1719,1719,1719,0
20240902,175200,8209432355,1719,1719,1719,1719,0
20240902,175100,8209432355,1719,1719,1719,1719,0
20240902,175000,8209432355,1719,1719,1719,1719,0
20240902,174900,8209432355,1719,1719,1719,1719,0
20240902,174800,8209432355,1719,1719,1719,1719,0
20240902,174700,8209432355,1719,1719,1719,1719,0
20240902,174600,8209432355,1719,1719,1719,1719,0
20240902,174500,8209432355,1719,1719,1719,1719,0
20240902,174400,8209432355,1719,1719,1719,1719,0
20240902,174300,8209432355,1719,1719,1719,1719,0
20240902,174200,8209432355,1719,1719,1719,1719,0
20240902,174100,8209432355,1719,1719,1719,1719,0
20240902,174000,8209432355,1719,1719,1719,1719,0
20240902,173900,8209432355,1719,1719,1719,1719,0
20240902,173800,8209432355,1719,1719,1719,1719,0
20240902,173700,8209432355,1719,1719,1719,1719,0
20240902,173600,8209432355,1719,1719,1719,1719,0
20240902,173500,8209432355,1719,1719,1719,1719,0
20240902,173400,8209432355,1719,1719,1719,1719,0
20240902,173300,8209432355,1719,1719,1719,1719,0
20240902,173200,8209432355,1719,1719,1719,1719,0
20240902,173100,8209432355,1719,1719,1719,1719,0
20240902,173000,8209432355,1719,1719,1719,1719,0
20240902,172900,8209432355,1719,1719,1719,1719,0
20240902,172800,8209432355,1719,1719,1719,1719,0
20240902,172700,8209432355,1719,1719,1719,1719,0
20240902,172600,8209432355,1719,1719,1719,1719,23627
20240902,172500,8209432355,1719,1719,1719,1719,0
20240902,172400,8209432355,1719,1719,1719,1719,0
20240902,172300,8209432355,1719,1719,1719,1719,0
20240902,172200,8209432355,1719,1719,1719,1719,0
20240902,172100,8209432355,1719,1719,1719,1719,0
20240902,172000,8209432355,1719,1719,1719,1719,0
20240902,171900,8209432355,1719,1719,1719,1719,0
20240902,171800,8209432355,1719,1719,1719,1719,0
20240902,171700,8209432355,1719,1719,1719,1719,0
20240902,171600,8209432355,1719,1719,1719,1719,0
20240902,171500,8209432355,1719,1719,1719,1719,0
20240902,171400,8209432355,1719,1719,1719,1719,0
20240902,171300,8209432355,1719,1719,1719,1719,0
20240902,171200,8209432355,1719,1719,1719,1719,0
20240902,171100,8209432355,1719,1719,1719,1719,0
20240902,171000,8209432355,1719,1719,1719,1719,0
20240902,170900,8209432355,1719,1719,1719,1719,0
20240902,170800,8209432355,1719,1719,1719,1719,0
20240902,170700,8209432355,1719,1719,1719,1719,0
20240902,170600,8209432355,1719,1719,1719,1719,0
20240902,170500,8209432355,1719,1719,1719,1719,0
20240902,170400,8209432355,1719,1719,1719,1719,0
20240902,170300,8209432355,1719,1719,1719,1719,0
20240902,170200,8209432355,1719,1719,1719,1719,0
20240902,170100,8209432355,1719,1719,1719,1719,0
20240902,170000,8209432355,1719,1719,1719,1719,0
20240902,165900,8209432355,1719,1719,1719,1719,0
20240902,165800,8209432355,1719,1719,1719,1719,0
20240902,165700,8209432355,1719,1719,1719,1719,0
20240902,165600,8209432355,1719,1719,1719,1719,23627
20240902,165500,8209432355,1719,1719,1719,1719,0
20240902,165400,8209432355,1719,1719,1719,1719,0
20240902,165300,8209432355,1719,1719,1719,1719,0
20240902,165200,8209432355,1719,1719,1719,1719,0
20240902,165100,8209432355,1719,1719,1719,1719,0
20240902,165000,8209432355,1719,1719,1719,1719,0
20240902,164900,8209432355,1719,1719,1719,1719,0
20240902,164800,8209432355,1719,1719,1719,1719,0
20240902,164700,8209432355,1719,1719,1719,1719,0
20240902,164600,8209432355,1719,1719,1719,1719,0
20240902,164500,8209432355,1719,1719,1719,1719,0
20240902,164400,8209432355,1719,1719,1719,1719,0
20240902,164300,8209432355,1719,1719,1719,1719,0
20240902,164200,8209432355,1719,1719,1719,1719,0
20240902,164100,8209432355,1719,1719,1719,1719,0
20240902,164000,8209432355,1719,1719,1719,1719,0
20240902,163900,8209432355,1719,1719,1719,1719,0
20240902,163800,8209432355,1719,1719,1719,1719,0
20240902,163700,8209432355,1719,1719,1719,1719,0
20240902,163600,8209432355,1719,1719,1719,1719,0
20240902,163500,8209432355,1719,1719,1719,1719,0
20240902,163400,8209432355,1719,1719,1719,1719,0
20240902,163300,8209432355,1719,1719,1719,1719,0
20240902,163200,8209432355,1719,1719,1719,1719,0
20240902,163100,8209432355,1719,1719,1719,1719,0
20240902,163000,8209432355,1719,1719,1719,1719,0
20240902,162900,8209432355,1719,1719,1719,1719,0
20240902,162800,8209432355,1719,1719,1719,1719,0
20240902,162700,8209432355,1719,1719,1719,1719,0
20240902,162600,8209432355,1719,1719,1719,1719,23627
20240902,162500,8209432355,1719,1719,1719,1719,0
20240902,162400,8209432355,1719,1719,1719,1719,0
20240902,162300,8209432355,1719,1719,1719,1719,0
20240902,162200,8209432355,1719,1719,1719,1719,0
20240902,162100,8209432355,1719,1719,1719,1719,0
20240902,162000,8209432355,1719,1719,1719,1719,0
20240902,161900,8209432355,1719,1719,1719,1719,0
20240902,161800,8209432355,1719,1719,1719,1719,0
20240902,161700,8209432355,1719,1719,1719,1719,0
20240902,161600,8209432355,1719,1719,1719,1719,0
20240902,161500,8209432355,1719,1719,1719,1719,0
20240902,161400,8209432355,1719,1719,1719,1719,0
20240902,161300,8209432355,1719,1719,1719,1719,0
20240902,161200,8209432355,1719,1719,1719,1719,0
20240902,161100,8209432355,1719,1719,1719,1719,0
20240902,161000,8209432355,1719,1719,1719,1719,0
20240902,160900,8209432355,1719,1719,1719,1719,0
20240902,160800,8209432355,1719,1719,1719,1719,0
20240902,160700,8209432355,1719,1719,1719,1719,0
20240902,160600,8209432355,1719,1719,1719,1719,0
20240902,160500,8209432355,1719,1719,1719,1719,0
20240902,160400,8209432355,1719,1719,1719,1719,0
20240902,160300,8209432355,1719,1719,1719,1719,0
20240902,160200,8209432355,1719,1719,1719,1719,0
20240902,160100,8209432355,1719,1719,1719,1719,0
20240902,160000,8209432355,1719,1719,1719,1719,0
20240902,155900,8209432355,1719,1719,1719,1719,0
20240902,155800,8209432355,1719,1719,1719,1719,0
20240902,155700,8209432355,1719,1719,1719,1719,0
20240902,155600,8209432355,1719,1719,1719,1719,23627
20240902,155500,8209432355,1719,1719,1719,1719,0
20240902,155400,8209432355,1719,1719,1719,1719,0
20240902,155300,8209432355,1719,1719,1719,1719,0
20240902,155200,8209432355,1719,1719,1719,1719,0
20240902,155100,8209432355,1719,1719,1719,1719,0
20240902,155000,8209432355,1719,1719,1719,1719,0
20240902,154900,8209432355,1719,1719,1719,1719,0
20240902,154800,8209432355,1719,1719,1719,1719,0
20240902,154700,8209432355,1719,1719,1719,1719,0
20240902,154600,8209432355,1719,1719,1719,1719,0
20240902,154500,8209432355,1719,1719,1719,1719,0
20240902,154400,8209432355,1719,1719,1719,1719,0
20240902,154300,8209432355,1719,1719,1719,1719,0
20240902,154200,8209432355,1719,1719,1719,1719,0
20240902,154100,8209432355,1719,1719,1719,1719,0
20240902,154000,8209432355,1719,1719,1719,1719,0
20240902,153900,8209432355,1719,1719,1719,1719,0
20240902,153800,8209432355,1719,1719,1719,1719,0
20240902,153700,8209432355,1719,1719,1719,1719,0
20240902,153600,8209432355,1719,1719,1719,1719,0
20240902,153500,8209432355,1719,1719,1719,1719,0
20240902,153400,8209432355,1719,1719,1719,1719,0
20240902,153300,8209432355,1719,1719,1719,1719,0
20240902,153200,8209432355,1719,1719,1719,1719,0
20240902,153100,8209432355,1719,1719,1719,1719,0
20240902,153000,8209432355,1719,1719,1719,1719,23627
20240902,152900,8168817542,1724,1724,1724,1724,0
20240902,152800,8168817542,1724,1724,1724,1724,0
20240902,152700,8168817542,1724,1724,1724,1724,0
20240902,152600,8168817542,1724,1724,1724,1724,0
20240902,152500,8168817542,1724,1724,1724,1724,0
20240902,152400,8168817542,1724,1724,1724,1724,0
20240902,152300,8168817542,1724,1724,1724,1724,0
20240902,152200,8168817542,1724,1724,1724,1724,0
20240902,152100,8168817542,1724,1724,1724,1724,0
20240902,152000,8168817542,1724,1724,1724,1724,0
20240902,151900,8168817542,1724,1718,1725,1717,12141
20240902,151800,8147938630,1719,1719,1719,1718,5355
20240902,151700,8138736327,1719,1720,1720,1717,7369
20240902,151600,8126073265,1720,1723,1724,1718,9127
20240902,151500,8110378794,1724,1720,1724,1717,11205
20240902,151400,8091124372,1725,1724,1727,1718,20607
20240902,151300,8055663819,1724,1719,1725,1719,50797
20240902,151200,7968263792,1720,1724,1724,1719,14179
20240902,151100,7943886708,1720,1718,1724,1718,15245
20240902,151000,7917682167,1719,1724,1725,1718,29316
20240902,150900,7867259228,1725,1726,1728,1721,16348
20240902,150800,7839073504,1726,1729,1730,1725,7277
20240902,150700,7826496518,1729,1727,1729,1725,8822
20240902,150600,7811260811,1725,1730,1730,1725,20984
20240902,150500,7775030925,1730,1727,1731,1725,7449
20240902,150400,7762162262,1727,1726,1727,1719,14613
20240902,150300,7737017039,1726,1720,1726,1720,4801
20240902,150200,7728750636,1720,1720,1721,1717,5533
20240902,150100,7719236051,1720,1726,1729,1717,52900
20240902,150000,7628099065,1721,1718,1726,1715,13117
20240902,145900,7605539404,1719,1715,1719,1711,18665
20240902,145800,7573520531,1715,1710,1718,1709,6298
20240902,145700,7562723020,1711,1710,1711,1706,24313
20240902,145600,7521180501,1711,1716,1716,1709,51042
20240902,145500,7433832898,1716,1719,1725,1715,16714
20240902,145400,7405130807,1725,1717,1733,1715,24259
20240902,145300,7363384180,1714,1728,1728,1714,49418
20240902,145200,7278266492,1728,1728,1729,1727,6563
20240902,145100,7266926978,1727,1733,1733,1727,13591
20240902,145000,7243424865,1733,1728,1734,1727,7085
20240902,144900,7231156046,1731,1729,1731,1722,29282
20240902,144800,7180608201,1726,1730,1731,1725,41331
20240902,144700,7109210416,1730,1733,1734,1730,53995
20240902,144600,7015747609,1734,1739,1740,1732,40076
20240902,144500,6946174817,1740,1747,1752,1738,74492
20240902,144400,6816312424,1747,1748,1756,1743,36028
20240902,144300,6753394083,1748,1750,1757,1744,28346
20240902,144200,6703845600,1750,1760,1761,1747,47008
20240902,144100,6621507490,1760,1751,1768,1751,65906
20240902,144000,6505468484,1752,1750,1755,1745,57211
20240902,143900,6405282712,1750,1742,1756,1737,53300
20240902,143800,6312118405,1738,1746,1752,1736,128841
20240902,143700,6087823300,1746,1746,1763,1745,112897
20240902,143600,5889797196,1746,1768,1770,1744,234098
20240902,143500,5479634097,1770,1810,1810,1768,294183
20240902,143400,4954563380,1813,1808,1828,1800,127353
20240902,143300,4723663419,1808,1819,1844,1800,269324
20240902,143200,4231135472,1819,1861,1862,1812,313630
20240902,143100,3654745283,1861,1812,1874,1794,784732
20240902,143000,2206520608,1813,1820,1845,1813,410996
20240902,142900,1457156621,1846,1846,1846,1846,0
20240902,142800,1457156621,1846,1817,1846,1785,164100
20240902,142700,1159712407,1810,1684,1820,1684,263914
20240902,142600,697391978,1684,1678,1684,1678,12550
20240902,142500,676295012,1678,1678,1678,1678,7
20240902,142400,676283266,1678,1678,1678,1678,10
20240902,142300,676266486,1678,1678,1678,1678,12
20240902,142200,676246350,1678,1678,1678,1678,110
20240902,142100,676061770,1678,1678,1678,1678,200
20240902,142000,675726170,1678,1678,1678,1678,0
20240902,141900,675726170,1678,1678,1678,1678,0
20240902,141800,675726170,1678,1679,1679,1678,331
20240902,141700,675170740,1678,1679,1679,1678,152
20240902,141600,674915670,1679,1679,1679,1679,4
20240902,141500,674908954,1679,1679,1679,1679,0
20240902,141400,674908954,1679,1677,1679,1677,347
20240902,141300,674327029,1679,1678,1679,1678,500
20240902,141200,673488026,1677,1678,1678,1677,218
20240902,141100,673122262,1678,1678,1678,1678,12
20240902,141000,673102126,1678,1678,1678,1678,100
20240902,140900,672934326,1678,1678,1678,1678,140
20240902,140800,672699406,1678,1678,1678,1678,599
20240902,140700,671694284,1678,1678,1678,1678,221
20240902,140600,671323446,1678,1678,1678,1678,1730
20240902,140500,668420506,1678,1677,1678,1677,440
20240902,140400,667682566,1676,1676,1676,1676,1901
20240902,140300,664496490,1676,1676,1676,1676,10
20240902,140200,664479730,1676,1675,1676,1675,979
20240902,140100,662839902,1675,1675,1675,1675,4
20240902,140000,662833202,1674,1674,1674,1674,601
20240902,135900,661827128,1675,1675,1675,1675,0
20240902,135800,661827128,1675,1674,1675,1674,3010
20240902,135700,656787903,1674,1675,1675,1674,1472
20240902,135600,654323355,1675,1675,1675,1675,0
20240902,135500,654323355,1675,1675,1675,1675,10
20240902,135400,654306605,1675,1675,1675,1675,0
20240902,135300,654306605,1675,1675,1675,1675,0
20240902,135200,654306605,1675,1675,1675,1675,1004
20240902,135100,652624905,1675,1675,1675,1675,940
20240902,135000,651050405,1675,1674,1675,1674,5029
20240902,134900,642626831,1675,1674,1675,1674,387
20240902,134800,641978992,1674,1674,1674,1674,53
20240902,134700,641890270,1674,1674,1674,1674,1
20240902,134600,641888596,1673,1673,1673,1673,218
20240902,134500,641523882,1674,1674,1674,1674,0
20240902,134400,641523882,1674,1674,1674,1674,3
20240902,134300,641518860,1674,1674,1675,1674,1459
20240902,134200,639076493,1675,1675,1675,1675,148
20240902,134100,638828593,1675,1675,1675,1675,60
20240902,134000,638728093,1675,1675,1675,1675,106
20240902,133900,638550543,1675,1675,1675,1675,6
20240902,133800,638540493,1675,1675,1675,1675,9
20240902,133700,638525418,1675,1675,1675,1675,0
20240902,133600,638525418,1675,1675,1675,1675,0
20240902,133500,638525418,1675,1675,1675,1675,25
20240902,133400,638483543,1675,1675,1675,1675,309
20240902,133300,637965968,1675,1675,1675,1675,0
20240902,133200,637965968,1675,1675,1675,1675,1
20240902,133100,637964293,1671,1675,1675,1671,1501
20240902,133000,635453883,1675,1675,1675,1675,0
20240902,132900,635453883,1675,1674,1675,1674,3
20240902,132800,635448860,1675,1675,1675,1675,73
20240902,132700,635326585,1675,1675,1675,1675,313
20240902,132600,634802310,1675,1675,1675,1675,300
20240902,132500,634299810,1674,1674,1674,1674,0
20240902,132400,634299810,1674,1674,1674,1674,1440
20240902,132300,631889250,1674,1674,1674,1674,1
20240902,132200,631887576,1674,1674,1674,1674,1
20240902,132100,631885902,1674,1674,1674,1674,60
20240902,132000,631785462,1674,1674,1674,1674,5
20240902,131900,631777092,1673,1673,1673,1673,850
20240902,131800,630355042,1673,1673,1673,1673,797
20240902,131700,629021661,1673,1673,1673,1673,100
20240902,131600,628854361,1673,1673,1673,1673,0
20240902,131500,628854361,1673,1673,1673,1673,101
20240902,131400,628685388,1673,1673,1673,1673,150
20240902,131300,628434438,1673,1674,1674,1673,886
20240902,131200,626951905,1675,1675,1675,1675,0
20240902,131100,626951905,1675,1675,1675,1675,2
20240902,131000,626948555,1675,1674,1675,1674,4231
20240902,130900,619861890,1675,1675,1675,1675,1033
20240902,130800,618131615,1675,1675,1675,1675,33
20240902,130700,618076340,1674,1674,1674,1674,2
20240902,130600,618072992,1674,1674,1674,1674,0
20240902,130500,618072992,1674,1675,1675,1674,202
20240902,130400,617734842,1675,1675,1675,1675,34
20240902,130300,617677892,1675,1675,1675,1675,1107
20240902,130200,615823667,1674,1675,1675,1674,68
20240902,130100,615709771,1675,1675,1675,1675,1907
20240902,130000,612515546,1675,1675,1675,1675,1247
20240902,125900,610426821,1675,1674,1675,1674,312
20240902,125800,609904361,1674,1674,1674,1674,0
20240902,125700,609904361,1674,1672,1675,1672,244
20240902,125600,609495917,1672,1672,1672,1672,574
20240902,125500,608536189,1672,1675,1675,1672,501
20240902,125400,607697617,1672,1675,1675,1672,3591
20240902,125300,601682704,1674,1674,1674,1674,3170
20240902,125200,596376124,1674,1673,1674,1673,772
20240902,125100,595084567,1673,1673,1673,1673,194
20240902,125000,594760005,1673,1673,1673,1672,107
20240902,124900,594580996,1673,1673,1673,1673,201
20240902,124800,594244723,1673,1673,1673,1671,602
20240902,124700,593237579,1673,1673,1673,1673,10
20240902,124600,593220849,1673,1673,1673,1673,70
20240902,124500,593103739,1673,1671,1673,1671,797
20240902,124400,591771944,1670,1670,1670,1670,1
20240902,124300,591770274,1671,1671,1671,1671,6000
20240902,124200,581744274,1671,1670,1671,1670,7794
20240902,124100,568725298,1670,1669,1670,1669,451
20240902,124000,567972197,1669,1669,1669,1669,0
20240902,123900,567972197,1669,1670,1670,1669,5422
20240902,123800,558917880,1669,1670,1670,1669,622
20240902,123700,557879688,1670,1670,1670,1670,440
20240902,123600,557144888,1671,1671,1671,1671,100
20240902,123500,556977788,1671,1670,1671,1670,231
20240902,123400,556591902,1670,1671,1671,1670,10122
20240902,123300,539688126,1671,1672,1672,1671,8126
20240902,123200,526109578,1671,1671,1671,1671,0
20240902,123100,526109578,1671,1671,1671,1671,2433
20240902,123000,522044035,1671,1672,1672,1671,1005
20240902,122900,520364674,1671,1671,1671,1671,2330
20240902,122800,516471244,1671,1671,1671,1671,142
20240902,122700,516233962,1672,1672,1672,1672,399
20240902,122600,515566834,1672,1672,1672,1672,965
20240902,122500,513953354,1672,1672,1672,1672,2440
20240902,122400,509873674,1672,1672,1672,1672,1216
20240902,122300,507840522,1673,1673,1673,1673,13
20240902,122200,507818773,1673,1673,1673,1673,114
20240902,122100,507628051,1673,1673,1673,1673,3119
20240902,122000,502409964,1674,1674,1674,1674,30
20240902,121900,502359744,1674,1674,1674,1674,1409
20240902,121800,500001078,1674,1674,1674,1674,0
20240902,121700,500001078,1674,1675,1675,1674,1806
20240902,121600,496977829,1675,1675,1675,1675,781
20240902,121500,495669654,1675,1675,1675,1675,325
20240902,121400,495125279,1675,1675,1675,1675,100
20240902,121300,494957779,1675,1675,1675,1675,603
20240902,121200,493947754,1675,1675,1675,1675,100
20240902,121100,493780254,1675,1675,1675,1675,0
20240902,121000,493780254,1675,1675,1675,1674,3581
20240902,120900,487784591,1675,1675,1675,1675,6
20240902,120800,487774541,1674,1674,1674,1674,600
20240902,120700,486770141,1675,1675,1675,1675,26
20240902,120600,486726591,1675,1675,1675,1675,0
20240902,120500,486726591,1675,1675,1675,1675,2
20240902,120400,486723241,1675,1675,1675,1675,5
20240902,120300,486714866,1675,1674,1675,1674,141
20240902,120200,486478831,1675,1675,1675,1675,0
20240902,120100,486478831,1675,1675,1675,1675,100
20240902,120000,486311331,1675,1675,1675,1675,10
20240902,115900,486294581,1675,1675,1675,1675,127
20240902,115800,486081856,1675,1675,1675,1675,630
20240902,115700,485026606,1675,1675,1675,1675,100
20240902,115600,484859106,1675,1675,1675,1675,100
20240902,115500,484691606,1675,1675,1675,1675,4
20240902,115400,484684906,1675,1675,1675,1675,1100
20240902,115300,482842406,1676,1676,1676,1676,217
20240902,115200,482478714,1676,1676,1676,1676,0
20240902,115100,482478714,1676,1676,1676,1676,150
20240902,115000,482227314,1676,1676,1676,1676,0
20240902,114900,482227314,1676,1676,1676,1676,0
20240902,114800,482227314,1676,1676,1676,1676,83
20240902,114700,482088206,1676,1676,1676,1676,1
20240902,114600,482086530,1675,1675,1675,1675,400
20240902,114500,481416530,1676,1676,1676,1676,0
20240902,114400,481416530,1676,1676,1676,1676,0
20240902,114300,481416530,1676,1676,1676,1676,50
20240902,114200,481332730,1676,1677,1677,1676,124
20240902,114100,481124806,1677,1676,1677,1676,40
20240902,114000,481057729,1676,1676,1676,1676,0
20240902,113900,481057729,1676,1676,1676,1676,1
20240902,113800,481056053,1675,1676,1676,1675,700
20240902,113700,479883482,1676,1676,1676,1676,3
20240902,113600,479878454,1676,1675,1676,1675,97
20240902,113500,479715978,1675,1675,1675,1675,0
20240902,113400,479715978,1675,1675,1675,1675,500
20240902,113300,478878478,1675,1676,1676,1675,804
20240902,113200,477531278,1676,1676,1676,1676,50
20240902,113100,477447478,1676,1676,1676,1676,781
20240902,113000,476138522,1676,1676,1676,1676,405
20240902,112900,475459742,1676,1676,1676,1676,0
20240902,112800,475459742,1676,1676,1676,1676,0
20240902,112700,475459742,1676,1676,1676,1676,1
20240902,112600,475458066,1675,1675,1675,1675,135
20240902,112500,475231941,1676,1676,1676,1676,1
20240902,112400,475230265,1676,1676,1676,1676,11
20240902,112300,475211829,1676,1676,1676,1676,210
20240902,112200,474859869,1676,1676,1677,1676,908
20240902,112100,473338021,1676,1676,1676,1676,65
20240902,112000,473229081,1677,1677,1677,1677,1
20240902,111900,473227404,1677,1676,1677,1676,77
20240902,111800,473098342,1676,1676,1676,1676,9
20240902,111700,473083258,1676,1676,1676,1676,9
20240902,111600,473068174,1675,1675,1675,1675,0
20240902,111500,473068174,1675,1675,1675,1675,1
20240902,111400,473066499,1676,1676,1676,1676,3064
20240902,111300,467931235,1676,1676,1676,1676,0
20240902,111200,467931235,1676,1676,1676,1676,1000
20240902,111100,466255235,1677,1676,1677,1676,1003
20240902,111000,464573207,1676,1677,1677,1676,2005
20240902,110900,461212822,1677,1677,1677,1677,17
20240902,110800,461184313,1677,1677,1677,1677,41
20240902,110700,461115556,1677,1677,1677,1677,1
20240902,110600,461113879,1676,1676,1676,1676,1020
20240902,110500,459404359,1676,1676,1676,1676,0
20240902,110400,459404359,1676,1676,1676,1676,0
20240902,110300,459404359,1676,1676,1676,1676,0
20240902,110200,459404359,1676,1676,1676,1676,0
20240902,110100,459404359,1676,1676,1676,1676,0
20240902,110000,459404359,1676,1677,1677,1676,122
20240902,105900,459199865,1676,1676,1676,1676,0
20240902,105800,459199865,1676,1676,1676,1676,0
20240902,105700,459199865,1676,1676,1676,1676,301
20240902,105600,458695389,1676,1675,1676,1675,301
20240902,105500,458190914,1675,1675,1675,1675,86
20240902,105400,458046864,1675,1675,1675,1675,10
20240902,105300,458030114,1675,1675,1675,1675,0
20240902,105200,458030114,1675,1673,1675,1673,1010
20240902,105100,456338384,1675,1674,1675,1674,99
20240902,105000,456172609,1673,1674,1674,1673,14
20240902,104900,456149186,1674,1673,1674,1673,1188
20240902,104800,454161661,1673,1674,1674,1673,955
20240902,104700,452563125,1675,1675,1675,1675,9
20240902,104600,452548050,1675,1675,1675,1675,0
20240902,104500,452548050,1675,1675,1675,1675,1805
20240902,104400,449524675,1675,1675,1675,1674,4004
20240902,104300,442821945,1675,1675,1675,1674,2676
20240902,104200,438341295,1675,1674,1675,1674,356
20240902,104100,437745000,1674,1675,1675,1674,2500
20240902,104000,433557567,1676,1676,1676,1676,226
20240902,103900,433178791,1676,1676,1677,1676,1406
20240902,103800,430822325,1676,1677,1677,1676,51
20240902,103700,430736799,1677,1677,1677,1677,2
20240902,103600,430733445,1677,1677,1677,1677,114
20240902,103500,430542267,1677,1677,1677,1677,719
20240902,103400,429336504,1677,1676,1677,1676,103
20240902,103300,429163875,1676,1676,1676,1676,1553
20240902,103200,426561047,1676,1676,1676,1676,1616
20240902,103100,423852631,1676,1678,1678,1676,1646
20240902,103000,421092791,1678,1681,1681,1678,1413
20240902,102900,418717567,1680,1680,1680,1680,289
20240902,102800,418232047,1680,1680,1680,1680,1
20240902,102700,418230367,1680,1680,1680,1680,1
20240902,102600,418228687,1681,1681,1681,1681,2
20240902,102500,418225325,1676,1682,1682,1676,3005
20240902,102400,413178143,1681,1681,1681,1681,10
20240902,102300,413161333,1682,1682,1682,1682,1000
20240902,102200,411479333,1682,1682,1682,1682,381
20240902,102100,410838491,1683,1682,1683,1682,955
20240902,102000,409231881,1679,1679,1679,1679,1820
20240902,101900,406176101,1679,1679,1679,1679,0
20240902,101800,406176101,1679,1679,1679,1679,701
20240902,101700,404999122,1679,1679,1679,1676,196
20240902,101600,404670158,1679,1680,1680,1679,584
20240902,101500,403689265,1680,1680,1680,1680,3001
20240902,101400,398647585,1681,1678,1681,1678,2732
20240902,101300,394058125,1678,1678,1678,1678,1563
20240902,101200,391435411,1678,1676,1678,1676,310
20240902,101100,390915849,1676,1677,1677,1676,2136
20240902,101000,387335123,1677,1677,1677,1677,143
20240902,100900,387095312,1678,1678,1678,1678,10
20240902,100800,387078532,1678,1678,1678,1677,6
20240902,100700,387068465,1678,1679,1679,1678,1018
20240902,100600,385360244,1680,1680,1680,1680,362
20240902,100500,384752084,1680,1679,1680,1679,26
20240902,100400,384708405,1680,1678,1680,1677,1143
20240902,100300,382790461,1678,1678,1678,1678,297
20240902,100200,382292095,1678,1677,1678,1677,10314
20240902,100100,364995510,1677,1677,1677,1677,5
20240902,100000,364987125,1676,1676,1676,1676,450
20240902,095900,364232925,1676,1676,1676,1676,250
20240902,095800,363813925,1676,1677,1677,1676,1268
20240902,095700,361688716,1677,1677,1677,1677,1026
20240902,095600,359968114,1677,1677,1677,1676,675
20240902,095500,358836194,1676,1676,1676,1676,140
20240902,095400,358601554,1677,1678,1678,1677,5287
20240902,095300,349733255,1677,1680,1680,1677,105
20240902,095200,349557155,1680,1680,1680,1680,0
20240902,095100,349557155,1680,1680,1680,1680,10
20240902,095000,349540355,1681,1677,1681,1677,2
20240902,094900,349536997,1677,1678,1678,1677,2050
20240902,094800,346099045,1678,1681,1681,1678,4678
20240902,094700,338247266,1681,1681,1681,1681,61
20240902,094600,338144725,1681,1680,1681,1679,2045
20240902,094500,334710254,1681,1680,1681,1680,266
20240902,094400,334263308,1681,1680,1681,1680,3674
20240902,094300,328090976,1680,1679,1680,1678,3719
20240902,094200,321847612,1679,1679,1679,1679,72
20240902,094100,321726724,1679,1679,1679,1679,40
20240902,094000,321659564,1679,1679,1679,1679,51
20240902,093900,321573935,1679,1679,1679,1679,742
20240902,093800,320328117,1679,1679,1679,1679,118
20240902,093700,320129995,1679,1679,1680,1678,4528
20240902,093600,312525021,1679,1680,1680,1678,551
20240902,093500,311599355,1681,1681,1681,1679,4135
20240902,093400,304650973,1681,1679,1681,1679,61
20240902,093300,304548436,1679,1683,1683,1678,1012
20240902,093200,302850137,1683,1683,1683,1678,324
20240902,093100,302305017,1682,1681,1684,1678,2653
20240902,093000,297842540,1680,1679,1681,1675,214
20240902,092900,297483032,1675,1675,1675,1675,2
20240902,092800,297479682,1675,1683,1684,1675,9210
20240902,092700,282036335,1684,1680,1684,1679,521
20240902,092600,281159036,1680,1680,1680,1680,4
20240902,092500,281152316,1680,1684,1684,1680,121
20240902,092400,280948566,1685,1686,1686,1679,30
20240902,092300,280897995,1686,1683,1686,1678,971
20240902,092200,279268482,1684,1687,1688,1684,2154
20240902,092100,275633447,1678,1689,1689,1678,10594
20240902,092000,257840837,1689,1684,1689,1683,187
20240902,091900,257525370,1684,1687,1687,1683,4223
20240902,091800,250414304,1687,1688,1690,1687,6337
20240902,091700,239715005,1688,1683,1690,1683,6185
20240902,091600,229268492,1683,1681,1685,1681,8176
20240902,091500,215507444,1680,1679,1680,1678,30461
20240902,091400,164363508,1679,1684,1684,1675,3755
20240902,091300,158052344,1684,1671,1685,1668,3757
20240902,091200,151757267,1669,1669,1690,1669,10497
20240902,091100,134174753,1669,1666,1671,1666,381
20240902,091000,133538845,1664,1662,1664,1662,7366
20240902,090900,121286700,1662,1666,1666,1662,28247
20240902,090800,74299021,1666,1668,1668,1665,4455
20240902,090700,66880329,1668,1668,1668,1668,215
20240902,090600,66521709,1665,1670,1670,1665,57
20240902,090500,66426713,1670,1670,1670,1664,621
20240902,090400,65391021,1670,1671,1671,1670,1124
20240902,090300,63512841,1670,1671,1671,1670,11609
20240902,090200,44124585,1671,1676,1676,1670,11429
20240902,090100,24988890,1679,1679,1679,1679,3269
20240902,090000,19500239,1679,1679,1679,1676,11631