stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185600,626326763,1571,1571,1571,1571,10845
20240909,185500,626326763,1571,1571,1571,1571,0
20240909,185400,626326763,1571,1571,1571,1571,0
20240909,185300,626326763,1571,1571,1571,1571,0
20240909,185200,626326763,1571,1571,1571,1571,0
20240909,185100,626326763,1571,1571,1571,1571,0
20240909,185000,626326763,1571,1571,1571,1571,0
20240909,184900,626326763,1571,1571,1571,1571,0
20240909,184800,626326763,1571,1571,1571,1571,0
20240909,184700,626326763,1571,1571,1571,1571,0
20240909,184600,626326763,1571,1571,1571,1571,0
20240909,184500,626326763,1571,1571,1571,1571,0
20240909,184400,626326763,1571,1571,1571,1571,0
20240909,184300,626326763,1571,1571,1571,1571,0
20240909,184200,626326763,1571,1571,1571,1571,0
20240909,184100,626326763,1571,1571,1571,1571,0
20240909,184000,626326763,1571,1571,1571,1571,0
20240909,183900,626326763,1571,1571,1571,1571,0
20240909,183800,626326763,1571,1571,1571,1571,0
20240909,183700,626326763,1571,1571,1571,1571,0
20240909,183600,626326763,1571,1571,1571,1571,0
20240909,183500,626326763,1571,1571,1571,1571,0
20240909,183400,626326763,1571,1571,1571,1571,0
20240909,183300,626326763,1571,1571,1571,1571,0
20240909,183200,626326763,1571,1571,1571,1571,0
20240909,183100,626326763,1571,1571,1571,1571,0
20240909,183000,626326763,1571,1571,1571,1571,0
20240909,182900,626326763,1571,1571,1571,1571,0
20240909,182800,626326763,1571,1571,1571,1571,0
20240909,182700,626326763,1571,1571,1571,1571,0
20240909,182600,626326763,1571,1571,1571,1571,10845
20240909,182500,626326763,1571,1571,1571,1571,0
20240909,182400,626326763,1571,1571,1571,1571,0
20240909,182300,626326763,1571,1571,1571,1571,0
20240909,182200,626326763,1571,1571,1571,1571,0
20240909,182100,626326763,1571,1571,1571,1571,0
20240909,182000,626326763,1571,1571,1571,1571,0
20240909,181900,626326763,1571,1571,1571,1571,0
20240909,181800,626326763,1571,1571,1571,1571,0
20240909,181700,626326763,1571,1571,1571,1571,0
20240909,181600,626326763,1571,1571,1571,1571,0
20240909,181500,626326763,1571,1571,1571,1571,0
20240909,181400,626326763,1571,1571,1571,1571,0
20240909,181300,626326763,1571,1571,1571,1571,0
20240909,181200,626326763,1571,1571,1571,1571,0
20240909,181100,626326763,1571,1571,1571,1571,0
20240909,181000,626326763,1571,1571,1571,1571,0
20240909,180900,626326763,1571,1571,1571,1571,0
20240909,180800,626326763,1571,1571,1571,1571,0
20240909,180700,626326763,1571,1571,1571,1571,0
20240909,180600,626326763,1571,1571,1571,1571,0
20240909,180500,626326763,1571,1571,1571,1571,0
20240909,180400,626326763,1571,1571,1571,1571,0
20240909,180300,626326763,1571,1571,1571,1571,0
20240909,180200,626326763,1571,1571,1571,1571,0
20240909,180100,626326763,1571,1571,1571,1571,0
20240909,180000,626326763,1571,1571,1571,1571,0
20240909,175900,626326763,1571,1571,1571,1571,0
20240909,175800,626326763,1571,1571,1571,1571,0
20240909,175700,626326763,1571,1571,1571,1571,0
20240909,175600,626326763,1571,1571,1571,1571,10845
20240909,175500,626326763,1571,1571,1571,1571,0
20240909,175400,626326763,1571,1571,1571,1571,0
20240909,175300,626326763,1571,1571,1571,1571,0
20240909,175200,626326763,1571,1571,1571,1571,0
20240909,175100,626326763,1571,1571,1571,1571,0
20240909,175000,626326763,1571,1571,1571,1571,0
20240909,174900,626326763,1571,1571,1571,1571,0
20240909,174800,626326763,1571,1571,1571,1571,0
20240909,174700,626326763,1571,1571,1571,1571,0
20240909,174600,626326763,1571,1571,1571,1571,0
20240909,174500,626326763,1571,1571,1571,1571,0
20240909,174400,626326763,1571,1571,1571,1571,0
20240909,174300,626326763,1571,1571,1571,1571,0
20240909,174200,626326763,1571,1571,1571,1571,0
20240909,174100,626326763,1571,1571,1571,1571,0
20240909,174000,626326763,1571,1571,1571,1571,0
20240909,173900,626326763,1571,1571,1571,1571,0
20240909,173800,626326763,1571,1571,1571,1571,0
20240909,173700,626326763,1571,1571,1571,1571,0
20240909,173600,626326763,1571,1571,1571,1571,0
20240909,173500,626326763,1571,1571,1571,1571,0
20240909,173400,626326763,1571,1571,1571,1571,0
20240909,173300,626326763,1571,1571,1571,1571,0
20240909,173200,626326763,1571,1571,1571,1571,0
20240909,173100,626326763,1571,1571,1571,1571,0
20240909,173000,626326763,1571,1571,1571,1571,0
20240909,172900,626326763,1571,1571,1571,1571,0
20240909,172800,626326763,1571,1571,1571,1571,0
20240909,172700,626326763,1571,1571,1571,1571,0
20240909,172600,626326763,1571,1571,1571,1571,10845
20240909,172500,626326763,1571,1571,1571,1571,0
20240909,172400,626326763,1571,1571,1571,1571,0
20240909,172300,626326763,1571,1571,1571,1571,0
20240909,172200,626326763,1571,1571,1571,1571,0
20240909,172100,626326763,1571,1571,1571,1571,0
20240909,172000,626326763,1571,1571,1571,1571,0
20240909,171900,626326763,1571,1571,1571,1571,0
20240909,171800,626326763,1571,1571,1571,1571,0
20240909,171700,626326763,1571,1571,1571,1571,0
20240909,171600,626326763,1571,1571,1571,1571,0
20240909,171500,626326763,1571,1571,1571,1571,0
20240909,171400,626326763,1571,1571,1571,1571,0
20240909,171300,626326763,1571,1571,1571,1571,0
20240909,171200,626326763,1571,1571,1571,1571,0
20240909,171100,626326763,1571,1571,1571,1571,0
20240909,171000,626326763,1571,1571,1571,1571,0
20240909,170900,626326763,1571,1571,1571,1571,0
20240909,170800,626326763,1571,1571,1571,1571,0
20240909,170700,626326763,1571,1571,1571,1571,0
20240909,170600,626326763,1571,1571,1571,1571,0
20240909,170500,626326763,1571,1571,1571,1571,0
20240909,170400,626326763,1571,1571,1571,1571,0
20240909,170300,626326763,1571,1571,1571,1571,0
20240909,170200,626326763,1571,1571,1571,1571,0
20240909,170100,626326763,1571,1571,1571,1571,0
20240909,170000,626326763,1571,1571,1571,1571,0
20240909,165900,626326763,1571,1571,1571,1571,0
20240909,165800,626326763,1571,1571,1571,1571,0
20240909,165700,626326763,1571,1571,1571,1571,0
20240909,165600,626326763,1571,1571,1571,1571,10845
20240909,165500,626326763,1571,1571,1571,1571,0
20240909,165400,626326763,1571,1571,1571,1571,0
20240909,165300,626326763,1571,1571,1571,1571,0
20240909,165200,626326763,1571,1571,1571,1571,0
20240909,165100,626326763,1571,1571,1571,1571,0
20240909,165000,626326763,1571,1571,1571,1571,0
20240909,164900,626326763,1571,1571,1571,1571,0
20240909,164800,626326763,1571,1571,1571,1571,0
20240909,164700,626326763,1571,1571,1571,1571,0
20240909,164600,626326763,1571,1571,1571,1571,0
20240909,164500,626326763,1571,1571,1571,1571,0
20240909,164400,626326763,1571,1571,1571,1571,0
20240909,164300,626326763,1571,1571,1571,1571,0
20240909,164200,626326763,1571,1571,1571,1571,0
20240909,164100,626326763,1571,1571,1571,1571,0
20240909,164000,626326763,1571,1571,1571,1571,0
20240909,163900,626326763,1571,1571,1571,1571,0
20240909,163800,626326763,1571,1571,1571,1571,0
20240909,163700,626326763,1571,1571,1571,1571,0
20240909,163600,626326763,1571,1571,1571,1571,0
20240909,163500,626326763,1571,1571,1571,1571,0
20240909,163400,626326763,1571,1571,1571,1571,0
20240909,163300,626326763,1571,1571,1571,1571,0
20240909,163200,626326763,1571,1571,1571,1571,0
20240909,163100,626326763,1571,1571,1571,1571,0
20240909,163000,626326763,1571,1571,1571,1571,0
20240909,162900,626326763,1571,1571,1571,1571,0
20240909,162800,626326763,1571,1571,1571,1571,0
20240909,162700,626326763,1571,1571,1571,1571,0
20240909,162600,626326763,1571,1571,1571,1571,10845
20240909,162500,626326763,1571,1571,1571,1571,0
20240909,162400,626326763,1571,1571,1571,1571,0
20240909,162300,626326763,1571,1571,1571,1571,0
20240909,162200,626326763,1571,1571,1571,1571,0
20240909,162100,626326763,1571,1571,1571,1571,0
20240909,162000,626326763,1571,1571,1571,1571,0
20240909,161900,626326763,1571,1571,1571,1571,0
20240909,161800,626326763,1571,1571,1571,1571,0
20240909,161700,626326763,1571,1571,1571,1571,0
20240909,161600,626326763,1571,1571,1571,1571,0
20240909,161500,626326763,1571,1571,1571,1571,0
20240909,161400,626326763,1571,1571,1571,1571,0
20240909,161300,626326763,1571,1571,1571,1571,0
20240909,161200,626326763,1571,1571,1571,1571,0
20240909,161100,626326763,1571,1571,1571,1571,0
20240909,161000,626326763,1571,1571,1571,1571,0
20240909,160900,626326763,1571,1571,1571,1571,0
20240909,160800,626326763,1571,1571,1571,1571,0
20240909,160700,626326763,1571,1571,1571,1571,0
20240909,160600,626326763,1571,1571,1571,1571,0
20240909,160500,626326763,1571,1571,1571,1571,0
20240909,160400,626326763,1571,1571,1571,1571,0
20240909,160300,626326763,1571,1571,1571,1571,0
20240909,160200,626326763,1571,1571,1571,1571,0
20240909,160100,626326763,1571,1571,1571,1571,0
20240909,160000,626326763,1571,1571,1571,1571,0
20240909,155900,626326763,1571,1571,1571,1571,0
20240909,155800,626326763,1571,1571,1571,1571,0
20240909,155700,626326763,1571,1571,1571,1571,0
20240909,155600,626326763,1571,1571,1571,1571,10845
20240909,155500,626326763,1571,1571,1571,1571,0
20240909,155400,626326763,1571,1571,1571,1571,0
20240909,155300,626326763,1571,1571,1571,1571,0
20240909,155200,626326763,1571,1571,1571,1571,0
20240909,155100,626326763,1571,1571,1571,1571,0
20240909,155000,626326763,1571,1571,1571,1571,0
20240909,154900,626326763,1571,1571,1571,1571,0
20240909,154800,626326763,1571,1571,1571,1571,0
20240909,154700,626326763,1571,1571,1571,1571,0
20240909,154600,626326763,1571,1571,1571,1571,0
20240909,154500,626326763,1571,1571,1571,1571,0
20240909,154400,626326763,1571,1571,1571,1571,0
20240909,154300,626326763,1571,1571,1571,1571,0
20240909,154200,626326763,1571,1571,1571,1571,0
20240909,154100,626326763,1571,1571,1571,1571,0
20240909,154000,626326763,1571,1571,1571,1571,0
20240909,153900,626326763,1571,1571,1571,1571,0
20240909,153800,626326763,1571,1571,1571,1571,0
20240909,153700,626326763,1571,1571,1571,1571,0
20240909,153600,626326763,1571,1571,1571,1571,0
20240909,153500,626326763,1571,1571,1571,1571,0
20240909,153400,626326763,1571,1571,1571,1571,0
20240909,153300,626326763,1571,1571,1571,1571,0
20240909,153200,626326763,1571,1571,1571,1571,0
20240909,153100,626326763,1571,1571,1571,1571,0
20240909,153000,626326763,1571,1571,1571,1571,10845
20240909,152900,609289268,1571,1571,1571,1571,0
20240909,152800,609289268,1571,1571,1571,1571,0
20240909,152700,609289268,1571,1571,1571,1571,0
20240909,152600,609289268,1571,1571,1571,1571,0
20240909,152500,609289268,1571,1571,1571,1571,0
20240909,152400,609289268,1571,1571,1571,1571,0
20240909,152300,609289268,1571,1571,1571,1571,0
20240909,152200,609289268,1571,1571,1571,1571,0
20240909,152100,609289268,1571,1571,1571,1571,0
20240909,152000,609289268,1571,1571,1571,1571,0
20240909,151900,609289268,1571,1568,1571,1568,86
20240909,151800,609154207,1571,1571,1571,1568,501
20240909,151700,608367139,1571,1571,1571,1571,151
20240909,151600,608129918,1571,1571,1571,1571,20
20240909,151500,608098498,1567,1568,1568,1567,10
20240909,151400,608082826,1567,1567,1567,1567,0
20240909,151300,608082826,1567,1567,1567,1567,0
20240909,151200,608082826,1567,1567,1567,1567,179
20240909,151100,607802333,1572,1569,1572,1566,12498
20240909,151000,588200720,1570,1570,1570,1570,0
20240909,150900,588200720,1570,1570,1570,1570,0
20240909,150800,588200720,1570,1568,1570,1566,3946
20240909,150700,582009257,1568,1567,1568,1567,885
20240909,150600,580622461,1566,1565,1566,1565,756
20240909,150500,579438705,1566,1566,1566,1566,101
20240909,150400,579280539,1565,1566,1566,1565,1353
20240909,150300,577163041,1565,1565,1565,1565,0
20240909,150200,577163041,1565,1565,1565,1565,0
20240909,150100,577163041,1565,1565,1565,1565,207
20240909,150000,576839086,1566,1566,1566,1565,51
20240909,145900,576759238,1566,1565,1566,1565,10
20240909,145800,576743586,1566,1567,1567,1566,2822
20240909,145700,572324327,1566,1566,1567,1566,509
20240909,145600,571527166,1566,1568,1568,1566,3022
20240909,145500,566793124,1568,1568,1568,1568,109
20240909,145400,566622212,1568,1568,1568,1568,172
20240909,145300,566352516,1567,1567,1567,1567,426
20240909,145200,565684974,1566,1567,1567,1566,779
20240909,145100,564464853,1565,1568,1568,1565,279
20240909,145000,564028207,1564,1567,1568,1564,787
20240909,144900,562796322,1568,1566,1568,1566,97
20240909,144800,562644406,1566,1568,1568,1566,495
20240909,144700,561869228,1569,1569,1569,1566,1013
20240909,144600,560279864,1569,1568,1569,1568,468
20240909,144500,559546037,1568,1566,1569,1566,177
20240909,144400,559268498,1566,1569,1569,1566,1443
20240909,144300,557008752,1569,1569,1569,1567,98
20240909,144200,556855174,1569,1568,1569,1568,155
20240909,144100,556611982,1568,1569,1569,1568,13
20240909,144000,556591594,1569,1566,1569,1566,82
20240909,143900,556463014,1566,1569,1569,1566,13
20240909,143800,556442632,1569,1569,1569,1565,20
20240909,143700,556411296,1569,1569,1569,1569,3
20240909,143600,556406589,1566,1569,1569,1566,1991
20240909,143500,553288665,1566,1569,1569,1566,173
20240909,143400,553017618,1569,1569,1569,1568,8
20240909,143300,553005070,1569,1569,1569,1568,107
20240909,143200,552837224,1569,1569,1569,1568,69
20240909,143100,552728975,1569,1569,1569,1569,406
20240909,143000,552091961,1569,1569,1569,1569,24
20240909,142900,552054305,1569,1569,1569,1566,1114
20240909,142800,550308930,1569,1567,1569,1567,12
20240909,142700,550290116,1567,1567,1567,1567,595
20240909,142600,549357751,1567,1569,1569,1566,39
20240909,142500,549296640,1569,1569,1569,1567,1006
20240909,142400,547720227,1569,1569,1569,1567,1241
20240909,142300,545775564,1567,1569,1569,1567,24
20240909,142200,545737942,1568,1569,1569,1568,996
20240909,142100,544176140,1569,1569,1569,1569,6
20240909,142000,544166726,1569,1568,1569,1568,208
20240909,141900,543840578,1569,1569,1569,1568,156
20240909,141800,543595914,1569,1569,1569,1569,707
20240909,141700,542486631,1569,1569,1569,1568,22
20240909,141600,542452127,1569,1569,1569,1569,4
20240909,141500,542445851,1568,1569,1569,1568,40
20240909,141400,542383127,1569,1569,1569,1568,18
20240909,141300,542354898,1569,1569,1569,1569,18
20240909,141200,542326656,1569,1570,1570,1569,1232
20240909,141100,540393416,1571,1571,1571,1570,17
20240909,141000,540366721,1571,1570,1571,1570,1542
20240909,140900,537945776,1571,1571,1571,1570,10
20240909,140800,537930067,1570,1571,1571,1570,68
20240909,140700,537823254,1571,1571,1571,1571,7
20240909,140600,537812257,1571,1571,1571,1571,166
20240909,140500,537551471,1571,1570,1572,1570,115
20240909,140400,537370816,1571,1571,1573,1571,100
20240909,140300,537213696,1571,1571,1573,1570,911
20240909,140200,535782591,1573,1573,1573,1571,19
20240909,140100,535752728,1573,1572,1573,1572,110
20240909,140000,535579805,1572,1570,1572,1570,251
20240909,135900,535185579,1570,1570,1570,1569,66
20240909,135800,535081973,1570,1565,1570,1565,24
20240909,135700,535044398,1565,1565,1565,1564,506
20240909,135600,534252778,1565,1570,1570,1565,4355
20240909,135500,527429857,1571,1571,1571,1571,18
20240909,135400,527401579,1571,1571,1571,1571,28
20240909,135300,527357591,1571,1571,1571,1570,190
20240909,135200,527059213,1571,1571,1571,1570,724
20240909,135100,525922309,1570,1571,1571,1570,502
20240909,135000,525134004,1572,1573,1573,1571,436
20240909,134900,524448970,1573,1573,1573,1573,206
20240909,134800,524124932,1573,1573,1573,1573,27
20240909,134700,524082461,1573,1573,1573,1572,23
20240909,134600,524046294,1573,1573,1573,1573,2
20240909,134500,524043148,1573,1572,1573,1572,946
20240909,134400,522556028,1573,1573,1573,1573,259
20240909,134300,522148621,1573,1572,1573,1572,656
20240909,134200,521117186,1572,1571,1572,1571,777
20240909,134100,519896467,1570,1570,1570,1569,35
20240909,134000,519841531,1570,1570,1570,1570,9
20240909,133900,519827401,1570,1570,1570,1570,6
20240909,133800,519817981,1571,1570,1571,1569,629
20240909,133700,518831071,1570,1570,1570,1570,8
20240909,133600,518818511,1570,1571,1571,1570,125
20240909,133500,518622157,1571,1571,1571,1571,10
20240909,133400,518606447,1571,1570,1571,1569,125
20240909,133300,518410297,1570,1570,1570,1570,6
20240909,133200,518400877,1568,1570,1570,1568,5967
20240909,133100,509038002,1571,1571,1571,1570,116
20240909,133000,508855866,1571,1571,1571,1571,60
20240909,132900,508761606,1571,1570,1571,1570,1125
20240909,132800,506995351,1571,1571,1571,1571,6
20240909,132700,506985925,1571,1570,1571,1570,2559
20240909,132600,502968291,1570,1570,1570,1570,8
20240909,132500,502955731,1570,1570,1570,1569,261
20240909,132400,502545972,1570,1570,1570,1570,3730
20240909,132300,496689872,1570,1569,1570,1569,1551
20240909,132200,494256349,1569,1569,1569,1568,1839
20240909,132100,491371473,1569,1568,1569,1568,512
20240909,132000,490568656,1568,1566,1568,1566,865
20240909,131900,489213246,1567,1566,1567,1566,220
20240909,131800,488868659,1566,1566,1567,1566,200
20240909,131700,488555433,1565,1565,1566,1565,635
20240909,131600,487561638,1564,1565,1565,1564,14
20240909,131500,487539739,1564,1564,1564,1564,751
20240909,131400,486365175,1564,1564,1564,1563,97
20240909,131300,486213517,1564,1564,1564,1564,103
20240909,131200,486052425,1564,1564,1564,1564,11
20240909,131100,486035221,1564,1564,1564,1564,74
20240909,131000,485919485,1562,1563,1564,1562,661
20240909,130900,484886057,1563,1561,1563,1561,40
20240909,130800,484823605,1561,1563,1563,1560,375
20240909,130700,484238576,1562,1562,1563,1562,312
20240909,130600,483751224,1562,1561,1562,1561,570
20240909,130500,482860949,1562,1562,1562,1562,6
20240909,130400,482851577,1562,1562,1562,1561,26
20240909,130300,482810979,1562,1562,1562,1562,3
20240909,130200,482806293,1561,1560,1561,1560,393
20240909,130100,482192847,1560,1560,1561,1560,484
20240909,130000,481437739,1559,1559,1559,1559,1055
20240909,125900,479792994,1559,1559,1559,1559,5
20240909,125800,479785199,1559,1559,1559,1558,20
20240909,125700,479754030,1558,1558,1558,1558,1797
20240909,125600,476954304,1558,1558,1558,1558,0
20240909,125500,476954304,1558,1558,1558,1558,114
20240909,125400,476776692,1558,1558,1558,1558,2
20240909,125300,476773576,1558,1558,1558,1558,0
20240909,125200,476773576,1558,1558,1558,1558,13
20240909,125100,476753322,1558,1558,1558,1558,13
20240909,125000,476733068,1558,1558,1558,1558,36
20240909,124900,476676980,1557,1557,1557,1557,19
20240909,124800,476647397,1557,1557,1557,1557,0
20240909,124700,476647397,1557,1553,1557,1553,27
20240909,124600,476605414,1553,1553,1553,1553,3
20240909,124500,476600755,1553,1553,1553,1553,2291
20240909,124400,473042832,1555,1555,1555,1555,4262
20240909,124300,466415422,1555,1556,1557,1555,712
20240909,124200,465307855,1553,1553,1553,1553,0
20240909,124100,465307855,1553,1553,1553,1553,2
20240909,124000,465304749,1553,1552,1553,1552,2487
20240909,123900,461442448,1553,1553,1553,1553,405
20240909,123800,460813483,1553,1553,1553,1553,50
20240909,123700,460735833,1553,1553,1553,1553,42
20240909,123600,460670607,1553,1553,1553,1553,58
20240909,123500,460580533,1553,1553,1553,1553,0
20240909,123400,460580533,1553,1554,1554,1552,533
20240909,123300,459753105,1554,1555,1555,1553,218
20240909,123200,459414423,1555,1555,1555,1555,18
20240909,123100,459386433,1555,1555,1555,1555,11
20240909,123000,459369328,1553,1553,1553,1553,16
20240909,122900,459344480,1553,1552,1553,1552,19
20240909,122800,459314988,1552,1552,1552,1552,25
20240909,122700,459276188,1552,1553,1553,1552,14
20240909,122600,459254447,1553,1553,1553,1553,4
20240909,122500,459248235,1552,1552,1552,1552,139
20240909,122400,459032507,1555,1555,1555,1555,0
20240909,122300,459032507,1555,1555,1555,1555,5
20240909,122200,459024732,1555,1555,1555,1555,31
20240909,122100,458976527,1555,1558,1558,1555,3325
20240909,122000,453800265,1558,1558,1558,1558,582
20240909,121900,452893509,1558,1560,1560,1558,460
20240909,121800,452176091,1560,1560,1560,1560,0
20240909,121700,452176091,1560,1560,1560,1560,241
20240909,121600,451800131,1560,1560,1560,1555,123
20240909,121500,451608316,1560,1560,1563,1555,2290
20240909,121400,448035807,1560,1560,1560,1560,10
20240909,121300,448020207,1560,1560,1560,1560,280
20240909,121200,447583407,1555,1555,1555,1555,380
20240909,121100,446992507,1555,1555,1555,1555,80
20240909,121000,446868107,1555,1555,1555,1549,58
20240909,120900,446777995,1555,1555,1555,1555,10
20240909,120800,446762445,1555,1558,1558,1549,638
20240909,120700,445773061,1558,1559,1559,1550,60
20240909,120600,445679650,1559,1558,1559,1551,527
20240909,120500,444862059,1559,1550,1559,1550,8
20240909,120400,444849623,1549,1549,1549,1549,21
20240909,120300,444817094,1549,1549,1549,1549,11
20240909,120200,444800055,1550,1550,1550,1550,102
20240909,120100,444641955,1549,1549,1549,1549,13
20240909,120000,444621818,1560,1554,1560,1554,4670
20240909,115900,437353668,1554,1548,1554,1548,11143
20240909,115800,420051796,1548,1547,1548,1547,15
20240909,115700,420028590,1547,1547,1547,1547,0
20240909,115600,420028590,1547,1547,1547,1547,0
20240909,115500,420028590,1547,1548,1548,1547,734
20240909,115400,418893086,1548,1549,1549,1548,10
20240909,115300,418877601,1549,1548,1549,1548,132
20240909,115200,418673162,1548,1547,1548,1547,613
20240909,115100,417724251,1547,1547,1547,1547,11
20240909,115000,417707234,1547,1546,1547,1546,129
20240909,114900,417507675,1546,1542,1547,1542,3189
20240909,114800,412581967,1542,1542,1542,1542,0
20240909,114700,412581967,1542,1542,1542,1542,33
20240909,114600,412531081,1542,1541,1542,1541,5
20240909,114500,412523374,1540,1540,1540,1539,2825
20240909,114400,408173036,1540,1540,1540,1540,1
20240909,114300,408171496,1539,1541,1541,1539,486
20240909,114200,407423072,1542,1542,1542,1542,30
20240909,114100,407376812,1542,1543,1543,1542,624
20240909,114000,406414084,1543,1542,1543,1542,206
20240909,113900,406096239,1542,1542,1542,1542,14
20240909,113800,406074651,1542,1542,1542,1542,99
20240909,113700,405921993,1542,1542,1542,1541,101
20240909,113600,405766285,1539,1539,1539,1539,12
20240909,113500,405747817,1543,1543,1543,1543,5
20240909,113400,405740102,1543,1543,1543,1538,87
20240909,113300,405605931,1543,1543,1543,1543,16
20240909,113200,405581243,1537,1537,1537,1537,0
20240909,113100,405581243,1537,1536,1537,1536,3636
20240909,113000,399996311,1536,1543,1543,1535,330
20240909,112900,399489430,1543,1543,1543,1543,0
20240909,112800,399489430,1543,1538,1543,1536,2001
20240909,112700,396413173,1537,1542,1542,1537,5523
20240909,112600,387903394,1542,1542,1542,1542,1000
20240909,112500,386361394,1541,1540,1541,1540,190
20240909,112400,386068613,1540,1539,1540,1539,6146
20240909,112300,376608806,1539,1539,1539,1539,162
20240909,112200,376359488,1537,1537,1537,1537,0
20240909,112100,376359488,1537,1537,1537,1537,451
20240909,112000,375666301,1537,1537,1537,1537,662
20240909,111900,374648807,1536,1537,1537,1536,41
20240909,111800,374585806,1537,1537,1537,1537,6
20240909,111700,374576584,1536,1537,1537,1536,20
20240909,111600,374545862,1536,1537,1537,1536,216
20240909,111500,374214073,1539,1539,1539,1539,1
20240909,111400,374212534,1539,1536,1539,1535,1621
20240909,111300,371721763,1536,1539,1539,1536,1120
20240909,111200,370001103,1536,1539,1539,1536,123
20240909,111100,369811845,1539,1537,1539,1537,70
20240909,111000,369704159,1537,1537,1537,1537,1
20240909,110900,369702622,1536,1536,1536,1536,29
20240909,110800,369658078,1536,1536,1536,1536,0
20240909,110700,369658078,1536,1536,1536,1536,377
20240909,110600,369079006,1535,1535,1535,1535,329
20240909,110500,368573991,1535,1535,1536,1535,1201
20240909,110400,366729756,1535,1535,1535,1535,659
20240909,110300,365718191,1535,1535,1535,1535,12
20240909,110200,365699771,1535,1535,1535,1535,160
20240909,110100,365454171,1535,1536,1536,1535,1182
20240909,110000,363639701,1536,1535,1536,1535,21
20240909,105900,363607457,1536,1536,1536,1536,49
20240909,105800,363532193,1535,1535,1535,1535,15
20240909,105700,363509168,1535,1535,1535,1535,3
20240909,105600,363504563,1535,1534,1535,1534,771
20240909,105500,362321846,1534,1534,1534,1534,306
20240909,105400,361852442,1534,1534,1535,1534,108
20240909,105300,361686760,1531,1535,1535,1531,1001
20240909,105200,360153910,1535,1530,1535,1530,10669
20240909,105100,343822499,1530,1528,1530,1526,7014
20240909,105000,333103877,1528,1527,1528,1527,770
20240909,104900,331927937,1527,1527,1527,1527,0
20240909,104800,331927937,1527,1527,1527,1527,790
20240909,104700,330721607,1527,1526,1527,1526,1075
20240909,104600,329081082,1525,1525,1525,1525,379
20240909,104500,328503107,1525,1524,1525,1524,62
20240909,104400,328408569,1525,1525,1525,1525,610
20240909,104300,327478319,1525,1524,1525,1524,2
20240909,104200,327475270,1524,1524,1524,1524,40
20240909,104100,327414310,1524,1525,1525,1524,461
20240909,104000,326711296,1523,1523,1523,1523,0
20240909,103900,326711296,1523,1523,1523,1523,14
20240909,103800,326689974,1523,1525,1525,1521,1477
20240909,103700,324441873,1525,1524,1525,1524,365
20240909,103600,323885284,1522,1524,1524,1522,632
20240909,103500,322922142,1525,1525,1525,1525,213
20240909,103400,322597317,1525,1525,1525,1525,92
20240909,103300,322457017,1525,1524,1525,1524,440
20240909,103200,321786437,1524,1524,1524,1524,826
20240909,103100,320527613,1524,1524,1524,1524,1
20240909,103000,320526089,1525,1521,1525,1521,1043
20240909,102900,318938369,1522,1522,1522,1522,4139
20240909,102800,312638811,1522,1522,1522,1522,0
20240909,102700,312638811,1522,1523,1525,1522,3222
20240909,102600,307733452,1522,1522,1522,1522,5368
20240909,102500,299563356,1522,1522,1522,1520,3813
20240909,102400,293760012,1522,1522,1522,1522,2459
20240909,102300,290017414,1522,1522,1523,1522,6487
20240909,102200,280144121,1522,1520,1522,1520,1517
20240909,102100,277836269,1520,1520,1520,1520,65
20240909,102000,277737469,1520,1521,1521,1520,3038
20240909,101900,273118038,1521,1522,1522,1521,408
20240909,101800,272497112,1522,1522,1522,1521,131
20240909,101700,272297777,1521,1521,1521,1521,1
20240909,101600,272296256,1520,1520,1520,1520,6
20240909,101500,272287136,1520,1520,1520,1520,0
20240909,101400,272287136,1520,1522,1522,1520,27
20240909,101300,272246066,1520,1521,1521,1520,2031
20240909,101200,269158916,1520,1522,1522,1520,826
20240909,101100,267903209,1522,1520,1522,1520,120
20240909,101000,267720769,1522,1521,1522,1521,298
20240909,100900,267267402,1520,1520,1521,1519,3399
20240909,100800,262101091,1522,1522,1522,1520,118
20240909,100700,261921701,1522,1521,1522,1520,2331
20240909,100600,258377600,1520,1519,1521,1519,2003
20240909,100500,255333041,1519,1519,1522,1519,39
20240909,100400,255273779,1519,1522,1522,1519,3009
20240909,100300,250700433,1522,1522,1522,1521,86
20240909,100200,250569555,1522,1522,1522,1522,200
20240909,100100,250265155,1522,1522,1523,1522,101
20240909,100000,250111432,1520,1520,1523,1520,1757
20240909,095900,247438774,1524,1522,1524,1522,309
20240909,095800,246968464,1525,1523,1525,1523,29
20240909,095700,246924279,1525,1525,1525,1519,1998
20240909,095600,243886146,1525,1525,1525,1520,1161
20240909,095500,242120621,1525,1525,1525,1525,0
20240909,095400,242120621,1525,1519,1525,1519,103
20240909,095300,241964146,1518,1519,1519,1518,2246
20240909,095200,238552502,1519,1522,1525,1519,3413
20240909,095100,233363857,1525,1525,1525,1523,3314
20240909,095000,228314813,1525,1524,1525,1524,1007
20240909,094900,226780138,1524,1526,1526,1524,2012
20240909,094800,223712478,1525,1527,1527,1525,786
20240909,094700,222512956,1527,1527,1527,1526,5197
20240909,094600,214582109,1526,1527,1527,1526,423
20240909,094500,213936561,1527,1527,1527,1527,308
20240909,094400,213466245,1527,1527,1527,1527,1093
20240909,094300,211797234,1527,1526,1527,1525,1054
20240909,094200,210189856,1525,1528,1528,1525,3239
20240909,094100,205246297,1528,1528,1528,1526,1028
20240909,094000,203676529,1528,1528,1528,1526,5049
20240909,093900,195970510,1528,1528,1528,1527,1131
20240909,093800,194242922,1528,1528,1528,1528,432
20240909,093700,193582826,1528,1527,1528,1527,600
20240909,093600,192666526,1528,1528,1528,1528,9
20240909,093500,192652774,1527,1528,1528,1527,378
20240909,093400,192075334,1528,1530,1530,1528,4721
20240909,093300,184860467,1528,1530,1530,1527,1948
20240909,093200,181883597,1531,1532,1532,1528,464
20240909,093100,181174198,1532,1528,1532,1528,517
20240909,093000,180383896,1528,1528,1528,1527,417
20240909,092900,179746811,1527,1527,1527,1527,1215
20240909,092800,177891506,1524,1523,1527,1523,1411
20240909,092700,175741910,1523,1523,1523,1523,130
20240909,092600,175543920,1523,1523,1523,1523,1573
20240909,092500,173148241,1523,1522,1523,1522,2750
20240909,092400,168960422,1522,1522,1522,1522,567
20240909,092300,168097448,1517,1523,1523,1516,9827
20240909,092200,153185589,1523,1523,1523,1519,4730
20240909,092100,145995194,1524,1527,1527,1524,112
20240909,092000,145824500,1520,1520,1521,1519,10664
20240909,091900,129612589,1520,1527,1528,1520,15717
20240909,091800,105663814,1527,1525,1527,1525,1392
20240909,091700,103540406,1524,1525,1525,1524,186
20240909,091600,103256757,1526,1523,1526,1523,6417
20240909,091500,93476400,1520,1523,1523,1520,400
20240909,091400,92867800,1523,1521,1523,1518,7569
20240909,091300,81366680,1521,1520,1521,1520,501
20240909,091200,80605140,1519,1519,1520,1519,714
20240909,091100,79520074,1519,1524,1524,1519,3266
20240909,091000,74556008,1518,1526,1526,1518,7915
20240909,090900,62525329,1526,1526,1526,1525,1070
20240909,090800,60893327,1522,1522,1523,1522,12417
20240909,090700,41993953,1522,1525,1525,1522,4570
20240909,090600,35036607,1525,1521,1526,1521,814
20240909,090500,33796463,1521,1521,1526,1521,4548
20240909,090400,26859683,1521,1525,1526,1521,1937
20240909,090300,23906978,1529,1520,1529,1518,119
20240909,090200,23725565,1524,1529,1529,1520,4380
20240909,090100,17048206,1529,1534,1540,1529,2954
20240909,090000,12525182,1534,1535,1541,1534,8159