stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,185800,270546638,1189,1189,1189,1189,5357
20240902,185700,270546638,1189,1189,1189,1189,0
20240902,185600,270546638,1189,1189,1189,1189,0
20240902,185500,270546638,1189,1189,1189,1189,0
20240902,185400,270546638,1189,1189,1189,1189,0
20240902,185300,270546638,1189,1189,1189,1189,0
20240902,185200,270546638,1189,1189,1189,1189,0
20240902,185100,270546638,1189,1189,1189,1189,0
20240902,185000,270546638,1189,1189,1189,1189,0
20240902,184900,270546638,1189,1189,1189,1189,0
20240902,184800,270546638,1189,1189,1189,1189,0
20240902,184700,270546638,1189,1189,1189,1189,0
20240902,184600,270546638,1189,1189,1189,1189,0
20240902,184500,270546638,1189,1189,1189,1189,0
20240902,184400,270546638,1189,1189,1189,1189,0
20240902,184300,270546638,1189,1189,1189,1189,0
20240902,184200,270546638,1189,1189,1189,1189,0
20240902,184100,270546638,1189,1189,1189,1189,0
20240902,184000,270546638,1189,1189,1189,1189,0
20240902,183900,270546638,1189,1189,1189,1189,0
20240902,183800,270546638,1189,1189,1189,1189,0
20240902,183700,270546638,1189,1189,1189,1189,0
20240902,183600,270546638,1189,1189,1189,1189,0
20240902,183500,270546638,1189,1189,1189,1189,0
20240902,183400,270546638,1189,1189,1189,1189,0
20240902,183300,270546638,1189,1189,1189,1189,0
20240902,183200,270546638,1189,1189,1189,1189,0
20240902,183100,270546638,1189,1189,1189,1189,0
20240902,183000,270546638,1189,1189,1189,1189,0
20240902,182900,270546638,1189,1189,1189,1189,0
20240902,182800,270546638,1189,1189,1189,1189,5357
20240902,182700,270546638,1189,1189,1189,1189,0
20240902,182600,270546638,1189,1189,1189,1189,0
20240902,182500,270546638,1189,1189,1189,1189,0
20240902,182400,270546638,1189,1189,1189,1189,0
20240902,182300,270546638,1189,1189,1189,1189,0
20240902,182200,270546638,1189,1189,1189,1189,0
20240902,182100,270546638,1189,1189,1189,1189,0
20240902,182000,270546638,1189,1189,1189,1189,0
20240902,181900,270546638,1189,1189,1189,1189,0
20240902,181800,270546638,1189,1189,1189,1189,0
20240902,181700,270546638,1189,1189,1189,1189,0
20240902,181600,270546638,1189,1189,1189,1189,0
20240902,181500,270546638,1189,1189,1189,1189,0
20240902,181400,270546638,1189,1189,1189,1189,0
20240902,181300,270546638,1189,1189,1189,1189,0
20240902,181200,270546638,1189,1189,1189,1189,0
20240902,181100,270546638,1189,1189,1189,1189,0
20240902,181000,270546638,1189,1189,1189,1189,0
20240902,180900,270546638,1189,1189,1189,1189,0
20240902,180800,270546638,1189,1189,1189,1189,0
20240902,180700,270546638,1189,1189,1189,1189,0
20240902,180600,270546638,1189,1189,1189,1189,0
20240902,180500,270546638,1189,1189,1189,1189,0
20240902,180400,270546638,1189,1189,1189,1189,0
20240902,180300,270546638,1189,1189,1189,1189,0
20240902,180200,270546638,1189,1189,1189,1189,0
20240902,180100,270546638,1189,1189,1189,1189,0
20240902,180000,270546638,1189,1189,1189,1189,0
20240902,175900,270546638,1189,1189,1189,1189,0
20240902,175800,270546638,1189,1189,1189,1189,5357
20240902,175700,270546638,1189,1189,1189,1189,0
20240902,175600,270546638,1189,1189,1189,1189,0
20240902,175500,270546638,1189,1189,1189,1189,0
20240902,175400,270546638,1189,1189,1189,1189,0
20240902,175300,270546638,1189,1189,1189,1189,0
20240902,175200,270546638,1189,1189,1189,1189,0
20240902,175100,270546638,1189,1189,1189,1189,0
20240902,175000,270546638,1189,1189,1189,1189,0
20240902,174900,270546638,1189,1189,1189,1189,0
20240902,174800,270546638,1189,1189,1189,1189,0
20240902,174700,270546638,1189,1189,1189,1189,0
20240902,174600,270546638,1189,1189,1189,1189,0
20240902,174500,270546638,1189,1189,1189,1189,0
20240902,174400,270546638,1189,1189,1189,1189,0
20240902,174300,270546638,1189,1189,1189,1189,0
20240902,174200,270546638,1189,1189,1189,1189,0
20240902,174100,270546638,1189,1189,1189,1189,0
20240902,174000,270546638,1189,1189,1189,1189,0
20240902,173900,270546638,1189,1189,1189,1189,0
20240902,173800,270546638,1189,1189,1189,1189,0
20240902,173700,270546638,1189,1189,1189,1189,0
20240902,173600,270546638,1189,1189,1189,1189,0
20240902,173500,270546638,1189,1189,1189,1189,0
20240902,173400,270546638,1189,1189,1189,1189,0
20240902,173300,270546638,1189,1189,1189,1189,0
20240902,173200,270546638,1189,1189,1189,1189,0
20240902,173100,270546638,1189,1189,1189,1189,0
20240902,173000,270546638,1189,1189,1189,1189,0
20240902,172900,270546638,1189,1189,1189,1189,0
20240902,172800,270546638,1189,1189,1189,1189,5357
20240902,172700,270546638,1189,1189,1189,1189,0
20240902,172600,270546638,1189,1189,1189,1189,0
20240902,172500,270546638,1189,1189,1189,1189,0
20240902,172400,270546638,1189,1189,1189,1189,0
20240902,172300,270546638,1189,1189,1189,1189,0
20240902,172200,270546638,1189,1189,1189,1189,0
20240902,172100,270546638,1189,1189,1189,1189,0
20240902,172000,270546638,1189,1189,1189,1189,0
20240902,171900,270546638,1189,1189,1189,1189,0
20240902,171800,270546638,1189,1189,1189,1189,0
20240902,171700,270546638,1189,1189,1189,1189,0
20240902,171600,270546638,1189,1189,1189,1189,0
20240902,171500,270546638,1189,1189,1189,1189,0
20240902,171400,270546638,1189,1189,1189,1189,0
20240902,171300,270546638,1189,1189,1189,1189,0
20240902,171200,270546638,1189,1189,1189,1189,0
20240902,171100,270546638,1189,1189,1189,1189,0
20240902,171000,270546638,1189,1189,1189,1189,0
20240902,170900,270546638,1189,1189,1189,1189,0
20240902,170800,270546638,1189,1189,1189,1189,0
20240902,170700,270546638,1189,1189,1189,1189,0
20240902,170600,270546638,1189,1189,1189,1189,0
20240902,170500,270546638,1189,1189,1189,1189,0
20240902,170400,270546638,1189,1189,1189,1189,0
20240902,170300,270546638,1189,1189,1189,1189,0
20240902,170200,270546638,1189,1189,1189,1189,0
20240902,170100,270546638,1189,1189,1189,1189,0
20240902,170000,270546638,1189,1189,1189,1189,0
20240902,165900,270546638,1189,1189,1189,1189,0
20240902,165800,270546638,1189,1189,1189,1189,5357
20240902,165700,270546638,1189,1189,1189,1189,0
20240902,165600,270546638,1189,1189,1189,1189,0
20240902,165500,270546638,1189,1189,1189,1189,0
20240902,165400,270546638,1189,1189,1189,1189,0
20240902,165300,270546638,1189,1189,1189,1189,0
20240902,165200,270546638,1189,1189,1189,1189,0
20240902,165100,270546638,1189,1189,1189,1189,0
20240902,165000,270546638,1189,1189,1189,1189,0
20240902,164900,270546638,1189,1189,1189,1189,0
20240902,164800,270546638,1189,1189,1189,1189,0
20240902,164700,270546638,1189,1189,1189,1189,0
20240902,164600,270546638,1189,1189,1189,1189,0
20240902,164500,270546638,1189,1189,1189,1189,0
20240902,164400,270546638,1189,1189,1189,1189,0
20240902,164300,270546638,1189,1189,1189,1189,0
20240902,164200,270546638,1189,1189,1189,1189,0
20240902,164100,270546638,1189,1189,1189,1189,0
20240902,164000,270546638,1189,1189,1189,1189,0
20240902,163900,270546638,1189,1189,1189,1189,0
20240902,163800,270546638,1189,1189,1189,1189,0
20240902,163700,270546638,1189,1189,1189,1189,0
20240902,163600,270546638,1189,1189,1189,1189,0
20240902,163500,270546638,1189,1189,1189,1189,0
20240902,163400,270546638,1189,1189,1189,1189,0
20240902,163300,270546638,1189,1189,1189,1189,0
20240902,163200,270546638,1189,1189,1189,1189,0
20240902,163100,270546638,1189,1189,1189,1189,0
20240902,163000,270546638,1189,1189,1189,1189,0
20240902,162900,270546638,1189,1189,1189,1189,0
20240902,162800,270546638,1189,1189,1189,1189,5357
20240902,162700,270546638,1189,1189,1189,1189,0
20240902,162600,270546638,1189,1189,1189,1189,0
20240902,162500,270546638,1189,1189,1189,1189,0
20240902,162400,270546638,1189,1189,1189,1189,0
20240902,162300,270546638,1189,1189,1189,1189,0
20240902,162200,270546638,1189,1189,1189,1189,0
20240902,162100,270546638,1189,1189,1189,1189,0
20240902,162000,270546638,1189,1189,1189,1189,0
20240902,161900,270546638,1189,1189,1189,1189,0
20240902,161800,270546638,1189,1189,1189,1189,0
20240902,161700,270546638,1189,1189,1189,1189,0
20240902,161600,270546638,1189,1189,1189,1189,0
20240902,161500,270546638,1189,1189,1189,1189,0
20240902,161400,270546638,1189,1189,1189,1189,0
20240902,161300,270546638,1189,1189,1189,1189,0
20240902,161200,270546638,1189,1189,1189,1189,0
20240902,161100,270546638,1189,1189,1189,1189,0
20240902,161000,270546638,1189,1189,1189,1189,0
20240902,160900,270546638,1189,1189,1189,1189,0
20240902,160800,270546638,1189,1189,1189,1189,0
20240902,160700,270546638,1189,1189,1189,1189,0
20240902,160600,270546638,1189,1189,1189,1189,0
20240902,160500,270546638,1189,1189,1189,1189,0
20240902,160400,270546638,1189,1189,1189,1189,0
20240902,160300,270546638,1189,1189,1189,1189,0
20240902,160200,270546638,1189,1189,1189,1189,0
20240902,160100,270546638,1189,1189,1189,1189,0
20240902,160000,270546638,1189,1189,1189,1189,0
20240902,155900,270546638,1189,1189,1189,1189,0
20240902,155800,270546638,1189,1189,1189,1189,5357
20240902,155700,270546638,1189,1189,1189,1189,0
20240902,155600,270546638,1189,1189,1189,1189,0
20240902,155500,270546638,1189,1189,1189,1189,0
20240902,155400,270546638,1189,1189,1189,1189,0
20240902,155300,270546638,1189,1189,1189,1189,0
20240902,155200,270546638,1189,1189,1189,1189,0
20240902,155100,270546638,1189,1189,1189,1189,0
20240902,155000,270546638,1189,1189,1189,1189,0
20240902,154900,270546638,1189,1189,1189,1189,0
20240902,154800,270546638,1189,1189,1189,1189,0
20240902,154700,270546638,1189,1189,1189,1189,0
20240902,154600,270546638,1189,1189,1189,1189,0
20240902,154500,270546638,1189,1189,1189,1189,0
20240902,154400,270546638,1189,1189,1189,1189,0
20240902,154300,270546638,1189,1189,1189,1189,0
20240902,154200,270546638,1189,1189,1189,1189,0
20240902,154100,270546638,1189,1189,1189,1189,0
20240902,154000,270546638,1189,1189,1189,1189,0
20240902,153900,270546638,1189,1189,1189,1189,0
20240902,153800,270546638,1189,1189,1189,1189,0
20240902,153700,270546638,1189,1189,1189,1189,0
20240902,153600,270546638,1189,1189,1189,1189,0
20240902,153500,270546638,1189,1189,1189,1189,0
20240902,153400,270546638,1189,1189,1189,1189,0
20240902,153300,270546638,1189,1189,1189,1189,0
20240902,153200,270546638,1189,1189,1189,1189,0
20240902,153100,270546638,1189,1189,1189,1189,0
20240902,153000,270546638,1189,1189,1189,1189,5357
20240902,152900,264177165,1193,1193,1193,1193,0
20240902,152800,264177165,1193,1193,1193,1193,0
20240902,152700,264177165,1193,1193,1193,1193,0
20240902,152600,264177165,1193,1193,1193,1193,0
20240902,152500,264177165,1193,1193,1193,1193,0
20240902,152400,264177165,1193,1193,1193,1193,0
20240902,152300,264177165,1193,1193,1193,1193,0
20240902,152200,264177165,1193,1193,1193,1193,0
20240902,152100,264177165,1193,1193,1193,1193,0
20240902,152000,264177165,1193,1193,1193,1193,0
20240902,151900,264177165,1193,1193,1193,1193,99
20240902,151800,264059058,1193,1193,1193,1193,0
20240902,151700,264059058,1193,1193,1193,1193,1
20240902,151600,264057865,1188,1190,1190,1188,296
20240902,151500,263706151,1193,1193,1193,1193,150
20240902,151400,263527201,1193,1193,1193,1193,84
20240902,151300,263426989,1190,1190,1190,1188,1142
20240902,151200,262069851,1193,1193,1193,1193,0
20240902,151100,262069851,1193,1193,1193,1193,1
20240902,151000,262068658,1188,1188,1188,1188,0
20240902,150900,262068658,1188,1188,1188,1188,5
20240902,150800,262062718,1193,1193,1193,1193,20
20240902,150700,262038858,1193,1193,1193,1193,42
20240902,150600,261988752,1188,1188,1188,1188,0
20240902,150500,261988752,1188,1188,1188,1188,0
20240902,150400,261988752,1188,1188,1188,1188,0
20240902,150300,261988752,1188,1189,1189,1188,72
20240902,150200,261903209,1191,1191,1191,1191,12
20240902,150100,261888917,1192,1190,1192,1190,458
20240902,150000,261343599,1190,1190,1190,1190,3
20240902,145900,261340029,1190,1190,1190,1190,8
20240902,145800,261330509,1190,1190,1190,1190,0
20240902,145700,261330509,1190,1190,1190,1190,0
20240902,145600,261330509,1190,1190,1190,1190,4
20240902,145500,261325749,1190,1190,1190,1190,0
20240902,145400,261325749,1190,1190,1190,1190,1025
20240902,145300,260105999,1186,1186,1186,1186,0
20240902,145200,260105999,1186,1186,1186,1186,0
20240902,145100,260105999,1186,1186,1186,1186,0
20240902,145000,260105999,1186,1187,1187,1186,15
20240902,144900,260088204,1186,1186,1186,1186,211
20240902,144800,259837958,1186,1191,1191,1186,17886
20240902,144700,238584573,1193,1193,1193,1193,1
20240902,144600,238583380,1193,1193,1193,1193,0
20240902,144500,238583380,1193,1193,1193,1193,1
20240902,144400,238582187,1191,1191,1191,1191,56
20240902,144300,238515491,1193,1193,1193,1193,0
20240902,144200,238515491,1193,1193,1193,1193,0
20240902,144100,238515491,1193,1193,1193,1193,0
20240902,144000,238515491,1193,1193,1193,1193,0
20240902,143900,238515491,1193,1193,1193,1193,0
20240902,143800,238515491,1193,1193,1193,1193,10
20240902,143700,238503561,1191,1191,1191,1191,0
20240902,143600,238503561,1191,1191,1191,1191,0
20240902,143500,238503561,1191,1191,1191,1191,0
20240902,143400,238503561,1191,1191,1191,1191,5
20240902,143300,238497606,1192,1192,1192,1192,1
20240902,143200,238496414,1191,1191,1193,1191,1732
20240902,143100,236433572,1192,1192,1192,1192,0
20240902,143000,236433572,1192,1192,1192,1192,19
20240902,142900,236410924,1193,1193,1193,1193,208
20240902,142800,236162780,1194,1194,1194,1194,0
20240902,142700,236162780,1194,1194,1194,1194,0
20240902,142600,236162780,1194,1194,1194,1194,0
20240902,142500,236162780,1194,1193,1194,1193,25
20240902,142400,236132942,1194,1194,1194,1194,0
20240902,142300,236132942,1194,1194,1194,1194,0
20240902,142200,236132942,1194,1194,1194,1194,0
20240902,142100,236132942,1194,1194,1194,1194,0
20240902,142000,236132942,1194,1194,1194,1194,10
20240902,141900,236121002,1194,1194,1194,1194,0
20240902,141800,236121002,1194,1194,1194,1194,0
20240902,141700,236121002,1194,1194,1194,1194,0
20240902,141600,236121002,1194,1194,1194,1194,10002
20240902,141500,224178614,1194,1194,1194,1194,3
20240902,141400,224175032,1194,1194,1194,1193,3339
20240902,141300,220190102,1194,1194,1194,1194,3002
20240902,141200,216605714,1194,1193,1194,1193,3666
20240902,141100,212230435,1193,1193,1193,1193,0
20240902,141000,212230435,1193,1192,1193,1191,3447
20240902,140900,208125054,1192,1192,1192,1192,0
20240902,140800,208125054,1192,1192,1192,1192,0
20240902,140700,208125054,1192,1194,1195,1192,2346
20240902,140600,205324622,1194,1194,1194,1194,4
20240902,140500,205319846,1194,1194,1194,1194,0
20240902,140400,205319846,1194,1194,1194,1194,0
20240902,140300,205319846,1194,1194,1194,1194,0
20240902,140200,205319846,1194,1194,1194,1194,1
20240902,140100,205318652,1194,1194,1194,1194,0
20240902,140000,205318652,1194,1194,1194,1194,1
20240902,135900,205317458,1194,1194,1194,1194,0
20240902,135800,205317458,1194,1194,1194,1194,25
20240902,135700,205287608,1194,1194,1194,1194,0
20240902,135600,205287608,1194,1194,1194,1194,0
20240902,135500,205287608,1194,1194,1194,1194,1
20240902,135400,205286414,1194,1194,1194,1194,26
20240902,135300,205255370,1191,1191,1191,1191,0
20240902,135200,205255370,1191,1191,1191,1191,0
20240902,135100,205255370,1191,1191,1191,1191,0
20240902,135000,205255370,1191,1191,1191,1191,0
20240902,134900,205255370,1191,1192,1192,1191,702
20240902,134800,204419258,1191,1191,1191,1191,0
20240902,134700,204419258,1191,1191,1191,1191,1
20240902,134600,204418067,1191,1194,1194,1191,3
20240902,134500,204414491,1194,1194,1194,1194,0
20240902,134400,204414491,1194,1194,1194,1194,0
20240902,134300,204414491,1194,1194,1194,1194,1
20240902,134200,204413297,1191,1191,1191,1191,0
20240902,134100,204413297,1191,1191,1191,1191,329
20240902,134000,204021458,1191,1191,1191,1191,0
20240902,133900,204021458,1191,1191,1191,1191,0
20240902,133800,204021458,1191,1191,1191,1191,38
20240902,133700,203976200,1191,1191,1191,1191,450
20240902,133600,203440250,1189,1189,1189,1189,1014
20240902,133500,202234604,1189,1190,1190,1189,3821
20240902,133400,197688714,1191,1191,1191,1191,1986
20240902,133300,195323388,1192,1192,1192,1192,4
20240902,133200,195318620,1195,1195,1195,1195,0
20240902,133100,195318620,1195,1195,1195,1195,1
20240902,133000,195317425,1192,1192,1192,1192,0
20240902,132900,195317425,1192,1195,1195,1192,2
20240902,132800,195315038,1195,1195,1195,1195,61
20240902,132700,195242143,1195,1195,1195,1195,1
20240902,132600,195240948,1194,1194,1194,1194,0
20240902,132500,195240948,1194,1191,1194,1191,533
20240902,132400,194604642,1191,1192,1192,1191,212
20240902,132300,194352084,1192,1192,1192,1192,136
20240902,132200,194189972,1192,1192,1192,1192,540
20240902,132100,193546292,1191,1191,1191,1191,0
20240902,132000,193546292,1191,1191,1191,1191,100
20240902,131900,193427192,1191,1191,1191,1191,0
20240902,131800,193427192,1191,1191,1191,1191,1000
20240902,131700,192236192,1192,1192,1192,1192,0
20240902,131600,192236192,1192,1192,1192,1192,2
20240902,131500,192233808,1192,1192,1192,1192,0
20240902,131400,192233808,1192,1192,1192,1192,0
20240902,131300,192233808,1192,1193,1193,1192,8133
20240902,131200,182538032,1193,1193,1193,1193,4431
20240902,131100,177251849,1194,1195,1195,1194,1218
20240902,131000,175797286,1196,1196,1196,1196,0
20240902,130900,175797286,1196,1196,1196,1196,0
20240902,130800,175797286,1196,1196,1196,1196,0
20240902,130700,175797286,1196,1196,1196,1196,44
20240902,130600,175744662,1197,1197,1197,1197,11
20240902,130500,175731495,1197,1197,1197,1197,4
20240902,130400,175726707,1196,1196,1196,1196,0
20240902,130300,175726707,1196,1196,1196,1196,0
20240902,130200,175726707,1196,1196,1196,1196,0
20240902,130100,175726707,1196,1196,1196,1196,0
20240902,130000,175726707,1196,1196,1196,1196,0
20240902,125900,175726707,1196,1196,1196,1196,1000
20240902,125800,174530707,1196,1196,1196,1196,0
20240902,125700,174530707,1196,1196,1196,1196,0
20240902,125600,174530707,1196,1196,1196,1196,2
20240902,125500,174528315,1196,1196,1196,1196,2
20240902,125400,174525923,1196,1196,1196,1196,0
20240902,125300,174525923,1196,1196,1196,1196,0
20240902,125200,174525923,1196,1196,1196,1196,0
20240902,125100,174525923,1196,1196,1196,1196,1
20240902,125000,174524727,1196,1196,1196,1196,1
20240902,124900,174523531,1196,1196,1196,1196,0
20240902,124800,174523531,1196,1196,1196,1196,0
20240902,124700,174523531,1196,1196,1196,1196,0
20240902,124600,174523531,1196,1196,1196,1196,0
20240902,124500,174523531,1196,1196,1196,1196,0
20240902,124400,174523531,1196,1196,1196,1196,1
20240902,124300,174522335,1196,1196,1196,1196,1
20240902,124200,174521139,1196,1196,1196,1196,1
20240902,124100,174519943,1195,1195,1195,1195,0
20240902,124000,174519943,1195,1195,1195,1195,0
20240902,123900,174519943,1195,1195,1195,1195,0
20240902,123800,174519943,1195,1196,1196,1195,12
20240902,123700,174505602,1196,1196,1196,1196,1
20240902,123600,174504406,1197,1197,1197,1197,81
20240902,123500,174407449,1196,1196,1196,1196,1
20240902,123400,174406253,1195,1195,1195,1195,0
20240902,123300,174406253,1195,1195,1195,1195,0
20240902,123200,174406253,1195,1195,1195,1195,0
20240902,123100,174406253,1195,1195,1195,1195,742
20240902,123000,173519563,1195,1195,1195,1195,9
20240902,122900,173508808,1194,1194,1194,1194,4
20240902,122800,173504032,1195,1195,1195,1195,0
20240902,122700,173504032,1195,1195,1195,1195,99
20240902,122600,173385727,1195,1195,1195,1195,270
20240902,122500,173063077,1195,1196,1196,1195,3915
20240902,122400,168384622,1195,1195,1195,1195,0
20240902,122300,168384622,1195,1196,1196,1195,4795
20240902,122200,162654587,1196,1196,1196,1196,0
20240902,122100,162654587,1196,1196,1196,1196,0
20240902,122000,162654587,1196,1196,1196,1196,0
20240902,121900,162654587,1196,1196,1196,1196,0
20240902,121800,162654587,1196,1196,1196,1196,101
20240902,121700,162533791,1195,1195,1195,1195,0
20240902,121600,162533791,1195,1195,1195,1195,0
20240902,121500,162533791,1195,1195,1195,1195,0
20240902,121400,162533791,1195,1195,1195,1195,0
20240902,121300,162533791,1195,1195,1195,1195,132
20240902,121200,162376051,1195,1195,1195,1195,0
20240902,121100,162376051,1195,1195,1195,1195,0
20240902,121000,162376051,1195,1197,1197,1195,379
20240902,120900,161923143,1196,1196,1196,1196,0
20240902,120800,161923143,1196,1196,1196,1196,0
20240902,120700,161923143,1196,1196,1196,1196,0
20240902,120600,161923143,1196,1196,1196,1196,0
20240902,120500,161923143,1196,1196,1196,1196,0
20240902,120400,161923143,1196,1196,1196,1196,152
20240902,120300,161741351,1199,1199,1199,1199,1
20240902,120200,161740152,1197,1197,1197,1197,0
20240902,120100,161740152,1197,1197,1197,1197,0
20240902,120000,161740152,1197,1197,1197,1197,11
20240902,115900,161726985,1199,1199,1199,1199,0
20240902,115800,161726985,1199,1199,1199,1199,0
20240902,115700,161726985,1199,1199,1199,1199,0
20240902,115600,161726985,1199,1199,1199,1199,0
20240902,115500,161726985,1199,1199,1199,1199,1
20240902,115400,161725786,1197,1197,1197,1197,0
20240902,115300,161725786,1197,1197,1197,1197,0
20240902,115200,161725786,1197,1197,1197,1197,0
20240902,115100,161725786,1197,1197,1197,1197,903
20240902,115000,160644895,1197,1196,1197,1196,252
20240902,114900,160343401,1196,1196,1196,1196,0
20240902,114800,160343401,1196,1196,1196,1196,0
20240902,114700,160343401,1196,1196,1196,1196,500
20240902,114600,159745401,1196,1196,1196,1196,0
20240902,114500,159745401,1196,1196,1196,1196,0
20240902,114400,159745401,1196,1196,1196,1196,0
20240902,114300,159745401,1196,1194,1196,1194,1027
20240902,114200,158519159,1193,1193,1193,1193,0
20240902,114100,158519159,1193,1193,1193,1193,0
20240902,114000,158519159,1193,1193,1193,1193,0
20240902,113900,158519159,1193,1193,1193,1193,0
20240902,113800,158519159,1193,1193,1193,1193,0
20240902,113700,158519159,1193,1193,1193,1193,0
20240902,113600,158519159,1193,1193,1193,1193,0
20240902,113500,158519159,1193,1194,1194,1193,2793
20240902,113400,155187107,1194,1194,1194,1194,0
20240902,113300,155187107,1194,1194,1194,1194,80
20240902,113200,155091587,1194,1194,1194,1194,0
20240902,113100,155091587,1194,1194,1194,1194,0
20240902,113000,155091587,1194,1194,1194,1194,0
20240902,112900,155091587,1194,1194,1194,1194,9
20240902,112800,155080841,1194,1194,1194,1194,0
20240902,112700,155080841,1194,1194,1194,1194,0
20240902,112600,155080841,1194,1194,1194,1194,82
20240902,112500,154982933,1195,1195,1195,1195,0
20240902,112400,154982933,1195,1195,1195,1195,0
20240902,112300,154982933,1195,1195,1195,1195,422
20240902,112200,154478643,1193,1193,1193,1193,0
20240902,112100,154478643,1193,1193,1193,1193,0
20240902,112000,154478643,1193,1193,1193,1193,0
20240902,111900,154478643,1193,1193,1193,1193,0
20240902,111800,154478643,1193,1193,1193,1193,0
20240902,111700,154478643,1193,1193,1193,1193,13
20240902,111600,154463134,1195,1195,1195,1195,0
20240902,111500,154463134,1195,1195,1195,1195,2
20240902,111400,154460744,1191,1191,1191,1191,0
20240902,111300,154460744,1191,1191,1191,1191,0
20240902,111200,154460744,1191,1191,1191,1191,0
20240902,111100,154460744,1191,1191,1191,1191,13
20240902,111000,154445261,1196,1196,1196,1196,2
20240902,110900,154442869,1190,1190,1190,1190,0
20240902,110800,154442869,1190,1190,1190,1190,0
20240902,110700,154442869,1190,1193,1193,1190,10000
20240902,110600,142536827,1191,1191,1191,1191,0
20240902,110500,142536827,1191,1191,1191,1191,0
20240902,110400,142536827,1191,1192,1192,1191,174
20240902,110300,142329592,1192,1192,1192,1192,0
20240902,110200,142329592,1192,1192,1192,1192,0
20240902,110100,142329592,1192,1191,1192,1191,1006
20240902,110000,141131443,1190,1190,1190,1190,0
20240902,105900,141131443,1190,1190,1190,1190,0
20240902,105800,141131443,1190,1190,1190,1190,0
20240902,105700,141131443,1190,1192,1192,1190,5187
20240902,105600,134956417,1192,1192,1192,1192,350
20240902,105500,134539217,1200,1200,1200,1200,0
20240902,105400,134539217,1200,1200,1200,1200,13
20240902,105300,134523617,1200,1196,1200,1196,2002
20240902,105200,132125613,1193,1194,1194,1193,51
20240902,105100,132064769,1194,1195,1195,1194,380
20240902,105000,131611048,1199,1199,1199,1199,0
20240902,104900,131611048,1199,1199,1199,1199,0
20240902,104800,131611048,1199,1199,1199,1199,1
20240902,104700,131609849,1192,1194,1194,1192,3000
20240902,104600,128033196,1195,1195,1195,1195,21
20240902,104500,128008101,1195,1195,1195,1195,0
20240902,104400,128008101,1195,1195,1195,1195,0
20240902,104300,128008101,1195,1195,1195,1195,0
20240902,104200,128008101,1195,1195,1195,1195,0
20240902,104100,128008101,1195,1195,1195,1195,0
20240902,104000,128008101,1195,1195,1195,1195,0
20240902,103900,128008101,1195,1196,1196,1195,132
20240902,103800,127850261,1196,1197,1197,1196,102
20240902,103700,127728168,1203,1198,1203,1198,43
20240902,103600,127676649,1198,1198,1198,1198,0
20240902,103500,127676649,1198,1198,1198,1198,843
20240902,103400,126666735,1197,1197,1197,1196,102
20240902,103300,126544642,1193,1193,1193,1193,0
20240902,103200,126544642,1193,1194,1194,1193,3869
20240902,103100,121925983,1194,1194,1194,1194,400
20240902,103000,121448383,1193,1193,1193,1193,1000
20240902,102900,120255383,1193,1197,1197,1193,214
20240902,102800,120000070,1197,1197,1197,1197,32
20240902,102700,119961766,1197,1197,1197,1197,10
20240902,102600,119949796,1197,1197,1197,1197,2
20240902,102500,119947402,1198,1198,1198,1198,0
20240902,102400,119947402,1198,1198,1198,1198,0
20240902,102300,119947402,1198,1193,1198,1191,2764
20240902,102200,116653112,1198,1198,1198,1198,0
20240902,102100,116653112,1198,1198,1198,1198,0
20240902,102000,116653112,1198,1193,1198,1193,267
20240902,101900,116334576,1193,1193,1193,1193,50
20240902,101800,116274926,1193,1193,1193,1193,2242
20240902,101700,113600220,1194,1194,1194,1194,139
20240902,101600,113434254,1193,1193,1193,1193,0
20240902,101500,113434254,1193,1196,1196,1193,1858
20240902,101400,111217648,1196,1194,1196,1193,516
20240902,101300,110601805,1195,1195,1195,1195,0
20240902,101200,110601805,1195,1195,1195,1195,101
20240902,101100,110481110,1198,1198,1198,1198,1
20240902,101000,110479912,1198,1198,1198,1198,0
20240902,100900,110479912,1198,1198,1198,1198,111
20240902,100800,110346934,1198,1198,1198,1198,10
20240902,100700,110334954,1193,1193,1193,1193,3616
20240902,100600,106021066,1193,1195,1195,1193,4374
20240902,100500,100797642,1196,1198,1198,1196,199
20240902,100400,100559580,1198,1199,1199,1198,8
20240902,100300,100549995,1199,1196,1200,1196,1621
20240902,100200,98611269,1195,1195,1195,1195,1000
20240902,100100,97416269,1196,1201,1201,1196,23796
20240902,100000,68875331,1207,1207,1207,1207,0
20240902,095900,68875331,1207,1207,1207,1207,0
20240902,095800,68875331,1207,1207,1207,1207,1
20240902,095700,68874124,1200,1200,1200,1200,300
20240902,095600,68514124,1200,1200,1200,1200,1
20240902,095500,68512924,1200,1199,1200,1199,104
20240902,095400,68388226,1199,1209,1209,1199,146
20240902,095300,68212792,1211,1211,1211,1211,0
20240902,095200,68212792,1211,1211,1211,1211,0
20240902,095100,68212792,1211,1211,1211,1211,20
20240902,095000,68188572,1211,1211,1211,1211,0
20240902,094900,68188572,1211,1211,1211,1211,53
20240902,094800,68124389,1212,1212,1212,1212,106
20240902,094700,67995917,1211,1212,1212,1211,59
20240902,094600,67924451,1213,1211,1213,1211,474
20240902,094500,67349702,1213,1200,1213,1200,80
20240902,094400,67253689,1198,1198,1198,1198,226
20240902,094300,66982941,1198,1193,1198,1192,576
20240902,094200,66295629,1192,1196,1196,1192,3000
20240902,094100,62712741,1196,1200,1200,1196,1206
20240902,094000,61269238,1200,1200,1200,1200,2950
20240902,093900,57729238,1200,1200,1200,1200,137
20240902,093800,57564838,1200,1201,1201,1200,111
20240902,093700,57431590,1200,1213,1213,1200,10
20240902,093600,57419577,1207,1207,1207,1207,500
20240902,093500,56816077,1207,1207,1207,1207,0
20240902,093400,56816077,1207,1207,1207,1207,1
20240902,093300,56814870,1201,1200,1201,1200,700
20240902,093200,55974670,1200,1200,1200,1200,0
20240902,093100,55974670,1200,1200,1200,1200,39
20240902,093000,55927870,1200,1200,1200,1200,939
20240902,092900,54801070,1200,1196,1200,1196,4100
20240902,092800,49884458,1198,1198,1198,1198,0
20240902,092700,49884458,1198,1198,1198,1198,1000
20240902,092600,48686458,1195,1198,1198,1195,1117
20240902,092500,47348304,1207,1201,1207,1198,4455
20240902,092400,42002809,1215,1215,1215,1215,0
20240902,092300,42002809,1215,1209,1215,1201,5002
20240902,092200,35989266,1209,1209,1209,1209,960
20240902,092100,34828626,1221,1221,1221,1221,0
20240902,092000,34828626,1221,1221,1221,1221,0
20240902,091900,34828626,1221,1221,1221,1221,17
20240902,091800,34807869,1221,1221,1221,1221,0
20240902,091700,34807869,1221,1209,1221,1209,33
20240902,091600,34767960,1209,1209,1209,1209,1635
20240902,091500,32791245,1209,1209,1209,1209,1
20240902,091400,32790036,1200,1209,1209,1200,5369
20240902,091300,26331285,1209,1213,1215,1209,1215
20240902,091200,24858755,1215,1216,1221,1215,9439
20240902,091100,13390000,1220,1220,1220,1220,20
20240902,091000,13365600,1221,1221,1221,1221,309
20240902,090900,12988311,1220,1220,1220,1220,120
20240902,090800,12841911,1220,1220,1220,1220,20
20240902,090700,12817511,1220,1220,1220,1220,20
20240902,090600,12793111,1221,1219,1221,1219,461
20240902,090500,12230825,1220,1233,1233,1215,3579
20240902,090400,7863630,1221,1227,1227,1221,1219
20240902,090300,6373731,1234,1234,1234,1234,21
20240902,090200,6347817,1221,1236,1236,1221,330
20240902,090100,5943799,1236,1220,1236,1220,165
20240902,090000,5742463,1220,1225,1225,1220,4692