stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184600,1381577484,1691,1691,1691,1691,18227
20240902,184500,1381577484,1691,1691,1691,1691,0
20240902,184400,1381577484,1691,1691,1691,1691,0
20240902,184300,1381577484,1691,1691,1691,1691,0
20240902,184200,1381577484,1691,1691,1691,1691,0
20240902,184100,1381577484,1691,1691,1691,1691,0
20240902,184000,1381577484,1691,1691,1691,1691,0
20240902,183900,1381577484,1691,1691,1691,1691,0
20240902,183800,1381577484,1691,1691,1691,1691,0
20240902,183700,1381577484,1691,1691,1691,1691,0
20240902,183600,1381577484,1691,1691,1691,1691,0
20240902,183500,1381577484,1691,1691,1691,1691,0
20240902,183400,1381577484,1691,1691,1691,1691,0
20240902,183300,1381577484,1691,1691,1691,1691,0
20240902,183200,1381577484,1691,1691,1691,1691,0
20240902,183100,1381577484,1691,1691,1691,1691,0
20240902,183000,1381577484,1691,1691,1691,1691,0
20240902,182900,1381577484,1691,1691,1691,1691,0
20240902,182800,1381577484,1691,1691,1691,1691,0
20240902,182700,1381577484,1691,1691,1691,1691,0
20240902,182600,1381577484,1691,1691,1691,1691,0
20240902,182500,1381577484,1691,1691,1691,1691,0
20240902,182400,1381577484,1691,1691,1691,1691,0
20240902,182300,1381577484,1691,1691,1691,1691,0
20240902,182200,1381577484,1691,1691,1691,1691,0
20240902,182100,1381577484,1691,1691,1691,1691,0
20240902,182000,1381577484,1691,1691,1691,1691,0
20240902,181900,1381577484,1691,1691,1691,1691,0
20240902,181800,1381577484,1691,1691,1691,1691,0
20240902,181700,1381577484,1691,1691,1691,1691,0
20240902,181600,1381577484,1691,1691,1691,1691,18227
20240902,181500,1381577484,1691,1691,1691,1691,0
20240902,181400,1381577484,1691,1691,1691,1691,0
20240902,181300,1381577484,1691,1691,1691,1691,0
20240902,181200,1381577484,1691,1691,1691,1691,0
20240902,181100,1381577484,1691,1691,1691,1691,0
20240902,181000,1381577484,1691,1691,1691,1691,0
20240902,180900,1381577484,1691,1691,1691,1691,0
20240902,180800,1381577484,1691,1691,1691,1691,0
20240902,180700,1381577484,1691,1691,1691,1691,0
20240902,180600,1381577484,1691,1691,1691,1691,0
20240902,180500,1381577484,1691,1691,1691,1691,0
20240902,180400,1381577484,1691,1691,1691,1691,0
20240902,180300,1381577484,1691,1691,1691,1691,0
20240902,180200,1381577484,1691,1691,1691,1691,0
20240902,180100,1381577484,1691,1691,1691,1691,0
20240902,180000,1381577484,1691,1691,1691,1691,0
20240902,175900,1381577484,1691,1691,1691,1691,0
20240902,175800,1381577484,1691,1691,1691,1691,0
20240902,175700,1381577484,1691,1691,1691,1691,0
20240902,175600,1381577484,1691,1691,1691,1691,0
20240902,175500,1381577484,1691,1691,1691,1691,0
20240902,175400,1381577484,1691,1691,1691,1691,0
20240902,175300,1381577484,1691,1691,1691,1691,0
20240902,175200,1381577484,1691,1691,1691,1691,0
20240902,175100,1381577484,1691,1691,1691,1691,0
20240902,175000,1381577484,1691,1691,1691,1691,0
20240902,174900,1381577484,1691,1691,1691,1691,0
20240902,174800,1381577484,1691,1691,1691,1691,0
20240902,174700,1381577484,1691,1691,1691,1691,0
20240902,174600,1381577484,1691,1691,1691,1691,18227
20240902,174500,1381577484,1691,1691,1691,1691,0
20240902,174400,1381577484,1691,1691,1691,1691,0
20240902,174300,1381577484,1691,1691,1691,1691,0
20240902,174200,1381577484,1691,1691,1691,1691,0
20240902,174100,1381577484,1691,1691,1691,1691,0
20240902,174000,1381577484,1691,1691,1691,1691,0
20240902,173900,1381577484,1691,1691,1691,1691,0
20240902,173800,1381577484,1691,1691,1691,1691,0
20240902,173700,1381577484,1691,1691,1691,1691,0
20240902,173600,1381577484,1691,1691,1691,1691,0
20240902,173500,1381577484,1691,1691,1691,1691,0
20240902,173400,1381577484,1691,1691,1691,1691,0
20240902,173300,1381577484,1691,1691,1691,1691,0
20240902,173200,1381577484,1691,1691,1691,1691,0
20240902,173100,1381577484,1691,1691,1691,1691,0
20240902,173000,1381577484,1691,1691,1691,1691,0
20240902,172900,1381577484,1691,1691,1691,1691,0
20240902,172800,1381577484,1691,1691,1691,1691,0
20240902,172700,1381577484,1691,1691,1691,1691,0
20240902,172600,1381577484,1691,1691,1691,1691,0
20240902,172500,1381577484,1691,1691,1691,1691,0
20240902,172400,1381577484,1691,1691,1691,1691,0
20240902,172300,1381577484,1691,1691,1691,1691,0
20240902,172200,1381577484,1691,1691,1691,1691,0
20240902,172100,1381577484,1691,1691,1691,1691,0
20240902,172000,1381577484,1691,1691,1691,1691,0
20240902,171900,1381577484,1691,1691,1691,1691,0
20240902,171800,1381577484,1691,1691,1691,1691,0
20240902,171700,1381577484,1691,1691,1691,1691,0
20240902,171600,1381577484,1691,1691,1691,1691,18227
20240902,171500,1381577484,1691,1691,1691,1691,0
20240902,171400,1381577484,1691,1691,1691,1691,0
20240902,171300,1381577484,1691,1691,1691,1691,0
20240902,171200,1381577484,1691,1691,1691,1691,0
20240902,171100,1381577484,1691,1691,1691,1691,0
20240902,171000,1381577484,1691,1691,1691,1691,0
20240902,170900,1381577484,1691,1691,1691,1691,0
20240902,170800,1381577484,1691,1691,1691,1691,0
20240902,170700,1381577484,1691,1691,1691,1691,0
20240902,170600,1381577484,1691,1691,1691,1691,0
20240902,170500,1381577484,1691,1691,1691,1691,0
20240902,170400,1381577484,1691,1691,1691,1691,0
20240902,170300,1381577484,1691,1691,1691,1691,0
20240902,170200,1381577484,1691,1691,1691,1691,0
20240902,170100,1381577484,1691,1691,1691,1691,0
20240902,170000,1381577484,1691,1691,1691,1691,0
20240902,165900,1381577484,1691,1691,1691,1691,0
20240902,165800,1381577484,1691,1691,1691,1691,0
20240902,165700,1381577484,1691,1691,1691,1691,0
20240902,165600,1381577484,1691,1691,1691,1691,0
20240902,165500,1381577484,1691,1691,1691,1691,0
20240902,165400,1381577484,1691,1691,1691,1691,0
20240902,165300,1381577484,1691,1691,1691,1691,0
20240902,165200,1381577484,1691,1691,1691,1691,0
20240902,165100,1381577484,1691,1691,1691,1691,0
20240902,165000,1381577484,1691,1691,1691,1691,0
20240902,164900,1381577484,1691,1691,1691,1691,0
20240902,164800,1381577484,1691,1691,1691,1691,0
20240902,164700,1381577484,1691,1691,1691,1691,0
20240902,164600,1381577484,1691,1691,1691,1691,18227
20240902,164500,1381577484,1691,1691,1691,1691,0
20240902,164400,1381577484,1691,1691,1691,1691,0
20240902,164300,1381577484,1691,1691,1691,1691,0
20240902,164200,1381577484,1691,1691,1691,1691,0
20240902,164100,1381577484,1691,1691,1691,1691,0
20240902,164000,1381577484,1691,1691,1691,1691,0
20240902,163900,1381577484,1691,1691,1691,1691,0
20240902,163800,1381577484,1691,1691,1691,1691,0
20240902,163700,1381577484,1691,1691,1691,1691,0
20240902,163600,1381577484,1691,1691,1691,1691,0
20240902,163500,1381577484,1691,1691,1691,1691,0
20240902,163400,1381577484,1691,1691,1691,1691,0
20240902,163300,1381577484,1691,1691,1691,1691,0
20240902,163200,1381577484,1691,1691,1691,1691,0
20240902,163100,1381577484,1691,1691,1691,1691,0
20240902,163000,1381577484,1691,1691,1691,1691,0
20240902,162900,1381577484,1691,1691,1691,1691,0
20240902,162800,1381577484,1691,1691,1691,1691,0
20240902,162700,1381577484,1691,1691,1691,1691,0
20240902,162600,1381577484,1691,1691,1691,1691,0
20240902,162500,1381577484,1691,1691,1691,1691,0
20240902,162400,1381577484,1691,1691,1691,1691,0
20240902,162300,1381577484,1691,1691,1691,1691,0
20240902,162200,1381577484,1691,1691,1691,1691,0
20240902,162100,1381577484,1691,1691,1691,1691,0
20240902,162000,1381577484,1691,1691,1691,1691,0
20240902,161900,1381577484,1691,1691,1691,1691,0
20240902,161800,1381577484,1691,1691,1691,1691,0
20240902,161700,1381577484,1691,1691,1691,1691,0
20240902,161600,1381577484,1691,1691,1691,1691,18227
20240902,161500,1381577484,1691,1691,1691,1691,0
20240902,161400,1381577484,1691,1691,1691,1691,0
20240902,161300,1381577484,1691,1691,1691,1691,0
20240902,161200,1381577484,1691,1691,1691,1691,0
20240902,161100,1381577484,1691,1691,1691,1691,0
20240902,161000,1381577484,1691,1691,1691,1691,0
20240902,160900,1381577484,1691,1691,1691,1691,0
20240902,160800,1381577484,1691,1691,1691,1691,0
20240902,160700,1381577484,1691,1691,1691,1691,0
20240902,160600,1381577484,1691,1691,1691,1691,0
20240902,160500,1381577484,1691,1691,1691,1691,0
20240902,160400,1381577484,1691,1691,1691,1691,0
20240902,160300,1381577484,1691,1691,1691,1691,0
20240902,160200,1381577484,1691,1691,1691,1691,0
20240902,160100,1381577484,1691,1691,1691,1691,0
20240902,160000,1381577484,1691,1691,1691,1691,0
20240902,155900,1381577484,1691,1691,1691,1691,0
20240902,155800,1381577484,1691,1691,1691,1691,0
20240902,155700,1381577484,1691,1691,1691,1691,0
20240902,155600,1381577484,1691,1691,1691,1691,0
20240902,155500,1381577484,1691,1691,1691,1691,0
20240902,155400,1381577484,1691,1691,1691,1691,0
20240902,155300,1381577484,1691,1691,1691,1691,0
20240902,155200,1381577484,1691,1691,1691,1691,0
20240902,155100,1381577484,1691,1691,1691,1691,0
20240902,155000,1381577484,1691,1691,1691,1691,0
20240902,154900,1381577484,1691,1691,1691,1691,0
20240902,154800,1381577484,1691,1691,1691,1691,0
20240902,154700,1381577484,1691,1691,1691,1691,0
20240902,154600,1381577484,1691,1691,1691,1691,18227
20240902,154500,1381577484,1691,1691,1691,1691,0
20240902,154400,1381577484,1691,1691,1691,1691,0
20240902,154300,1381577484,1691,1691,1691,1691,0
20240902,154200,1381577484,1691,1691,1691,1691,0
20240902,154100,1381577484,1691,1691,1691,1691,0
20240902,154000,1381577484,1691,1691,1691,1691,0
20240902,153900,1381577484,1691,1691,1691,1691,0
20240902,153800,1381577484,1691,1691,1691,1691,0
20240902,153700,1381577484,1691,1691,1691,1691,0
20240902,153600,1381577484,1691,1691,1691,1691,0
20240902,153500,1381577484,1691,1691,1691,1691,0
20240902,153400,1381577484,1691,1691,1691,1691,0
20240902,153300,1381577484,1691,1691,1691,1691,0
20240902,153200,1381577484,1691,1691,1691,1691,0
20240902,153100,1381577484,1691,1691,1691,1691,0
20240902,153000,1381577484,1691,1691,1691,1691,18227
20240902,152900,1350755627,1699,1699,1699,1699,0
20240902,152800,1350755627,1699,1699,1699,1699,0
20240902,152700,1350755627,1699,1699,1699,1699,0
20240902,152600,1350755627,1699,1699,1699,1699,0
20240902,152500,1350755627,1699,1699,1699,1699,0
20240902,152400,1350755627,1699,1699,1699,1699,0
20240902,152300,1350755627,1699,1699,1699,1699,0
20240902,152200,1350755627,1699,1699,1699,1699,0
20240902,152100,1350755627,1699,1699,1699,1699,0
20240902,152000,1350755627,1699,1699,1699,1699,0
20240902,151900,1350755627,1699,1696,1699,1694,1594
20240902,151800,1348052418,1696,1696,1699,1696,718
20240902,151700,1346834669,1696,1699,1699,1694,2689
20240902,151600,1342275513,1695,1699,1699,1694,40
20240902,151500,1342207662,1691,1699,1700,1691,11
20240902,151400,1342188990,1690,1701,1701,1690,25
20240902,151300,1342146554,1690,1699,1702,1690,3927
20240902,151200,1335471417,1699,1698,1699,1687,1210
20240902,151100,1333415696,1687,1699,1699,1686,347
20240902,151000,1332827643,1699,1685,1699,1679,7157
20240902,150900,1320688834,1685,1674,1685,1674,2532
20240902,150800,1316440633,1673,1672,1673,1672,412
20240902,150700,1315751463,1670,1670,1672,1670,439
20240902,150600,1315018127,1665,1668,1672,1664,5105
20240902,150500,1306515526,1672,1668,1672,1667,1587
20240902,150400,1303865538,1668,1672,1672,1668,5928
20240902,150300,1293965478,1672,1672,1672,1670,436
20240902,150200,1293236575,1672,1674,1675,1671,1026
20240902,150100,1291520470,1674,1678,1678,1670,29375
20240902,150000,1242358343,1678,1683,1683,1678,5673
20240902,145900,1232832837,1683,1681,1683,1680,3639
20240902,145800,1226717006,1682,1685,1685,1682,3401
20240902,145700,1220996280,1685,1685,1685,1685,516
20240902,145600,1220126820,1687,1686,1687,1680,36357
20240902,145500,1158982956,1686,1686,1686,1681,2340
20240902,145400,1155048539,1681,1687,1687,1681,8110
20240902,145300,1141410367,1687,1684,1687,1683,3002
20240902,145200,1136357731,1684,1684,1684,1684,0
20240902,145100,1136357731,1684,1689,1689,1683,6419
20240902,145000,1125534291,1689,1690,1690,1689,70
20240902,144900,1125416041,1690,1689,1690,1689,301
20240902,144800,1124907352,1689,1689,1689,1689,64
20240902,144700,1124799256,1693,1693,1693,1693,2
20240902,144600,1124795870,1690,1689,1690,1689,527
20240902,144500,1123905267,1690,1690,1690,1690,498
20240902,144400,1123063647,1690,1687,1690,1687,889
20240902,144300,1121563901,1687,1688,1688,1687,1001
20240902,144200,1119875212,1689,1686,1695,1686,6851
20240902,144100,1108324410,1687,1690,1690,1687,14041
20240902,144000,1084630701,1696,1689,1696,1689,7593
20240902,143900,1071802565,1688,1694,1697,1688,9004
20240902,143800,1056567393,1695,1695,1695,1695,589
20240902,143700,1055569038,1695,1693,1695,1693,609
20240902,143600,1054537383,1699,1691,1699,1690,5452
20240902,143500,1045321056,1690,1700,1700,1690,9011
20240902,143400,1030086934,1701,1700,1701,1700,610
20240902,143300,1029049933,1700,1697,1700,1688,2120
20240902,143200,1025466203,1697,1697,1697,1697,10
20240902,143100,1025449233,1697,1695,1697,1695,4248
20240902,143000,1018245270,1694,1689,1694,1688,1134
20240902,142900,1016329834,1691,1689,1691,1687,11928
20240902,142800,996179625,1689,1684,1690,1684,16202
20240902,142700,968843106,1684,1685,1687,1684,5630
20240902,142600,959357003,1687,1685,1688,1684,5273
20240902,142500,950474686,1685,1685,1687,1684,3247
20240902,142400,945002490,1687,1681,1687,1680,6021
20240902,142300,934885797,1684,1686,1689,1681,5679
20240902,142200,925328954,1686,1689,1689,1684,6282
20240902,142100,914743328,1689,1704,1705,1689,94645
20240902,142000,754062151,1706,1706,1706,1706,2
20240902,141900,754058739,1706,1706,1706,1706,1
20240902,141800,754057033,1703,1703,1703,1703,0
20240902,141700,754057033,1703,1703,1703,1703,0
20240902,141600,754057033,1703,1704,1704,1703,5542
20240902,141500,744618391,1704,1704,1704,1704,250
20240902,141400,744192391,1704,1704,1704,1704,0
20240902,141300,744192391,1704,1704,1704,1704,0
20240902,141200,744192391,1704,1705,1705,1704,114
20240902,141100,743998065,1707,1706,1707,1706,420
20240902,141000,743281225,1706,1706,1706,1706,0
20240902,140900,743281225,1706,1706,1706,1706,0
20240902,140800,743281225,1706,1710,1710,1706,1211
20240902,140700,741214923,1710,1710,1710,1710,0
20240902,140600,741214923,1710,1710,1710,1710,1
20240902,140500,741213213,1710,1710,1710,1710,0
20240902,140400,741213213,1710,1710,1710,1710,1
20240902,140300,741211503,1708,1709,1709,1708,212
20240902,140200,740849395,1714,1714,1714,1714,0
20240902,140100,740849395,1714,1714,1714,1714,0
20240902,140000,740849395,1714,1714,1714,1714,0
20240902,135900,740849395,1714,1714,1714,1714,0
20240902,135800,740849395,1714,1714,1714,1714,0
20240902,135700,740849395,1714,1711,1714,1711,5678
20240902,135600,731133464,1711,1711,1711,1711,321
20240902,135500,730584233,1711,1711,1711,1711,283
20240902,135400,730100020,1714,1714,1714,1714,0
20240902,135300,730100020,1714,1714,1714,1714,1
20240902,135200,730098306,1714,1714,1714,1714,0
20240902,135100,730098306,1714,1714,1714,1714,9
20240902,135000,730082880,1714,1712,1714,1710,1082
20240902,134900,728230695,1712,1710,1712,1710,1354
20240902,134800,725915348,1710,1708,1710,1708,309
20240902,134700,725387268,1709,1709,1709,1709,11
20240902,134600,725368469,1709,1709,1710,1707,16
20240902,134500,725341132,1709,1709,1709,1709,2
20240902,134400,725337714,1709,1709,1709,1709,28
20240902,134300,725289862,1710,1710,1710,1710,0
20240902,134200,725289862,1710,1710,1710,1710,0
20240902,134100,725289862,1710,1710,1710,1710,300
20240902,134000,724776862,1710,1709,1710,1709,1173
20240902,133900,722771813,1708,1705,1708,1705,2185
20240902,133800,719041485,1705,1703,1705,1703,2000
20240902,133700,715631805,1702,1702,1702,1702,39
20240902,133600,715565427,1702,1702,1703,1702,1799
20240902,133500,712502734,1702,1703,1703,1702,1119
20240902,133400,710598038,1703,1702,1703,1702,1022
20240902,133300,708858172,1702,1703,1704,1702,2620
20240902,133200,704398305,1704,1704,1704,1704,0
20240902,133100,704398305,1704,1704,1704,1704,0
20240902,133000,704398305,1704,1709,1709,1704,693
20240902,132900,703216933,1710,1710,1710,1710,0
20240902,132800,703216933,1710,1710,1710,1710,0
20240902,132700,703216933,1710,1710,1710,1710,0
20240902,132600,703216933,1710,1710,1710,1710,0
20240902,132500,703216933,1710,1710,1710,1710,20
20240902,132400,703182733,1711,1711,1711,1711,0
20240902,132300,703182733,1711,1711,1711,1711,0
20240902,132200,703182733,1711,1711,1711,1711,0
20240902,132100,703182733,1711,1711,1711,1711,0
20240902,132000,703182733,1711,1703,1711,1701,7064
20240902,131900,691162888,1703,1704,1711,1703,927
20240902,131800,689584074,1703,1708,1708,1703,4992
20240902,131700,681075577,1711,1711,1711,1711,0
20240902,131600,681075577,1711,1711,1711,1711,5
20240902,131500,681067022,1711,1711,1711,1711,0
20240902,131400,681067022,1711,1711,1711,1711,0
20240902,131300,681067022,1711,1711,1711,1711,0
20240902,131200,681067022,1711,1711,1711,1711,0
20240902,131100,681067022,1711,1711,1711,1711,0
20240902,131000,681067022,1711,1711,1711,1711,0
20240902,130900,681067022,1711,1711,1711,1711,0
20240902,130800,681067022,1711,1711,1711,1711,0
20240902,130700,681067022,1711,1711,1711,1711,1
20240902,130600,681065311,1705,1705,1705,1705,0
20240902,130500,681065311,1705,1705,1705,1705,110
20240902,130400,680877761,1705,1705,1705,1705,0
20240902,130300,680877761,1705,1705,1705,1705,1
20240902,130200,680876056,1714,1714,1714,1714,0
20240902,130100,680876056,1714,1714,1714,1714,0
20240902,130000,680876056,1714,1714,1714,1714,2
20240902,125900,680872628,1714,1714,1714,1714,0
20240902,125800,680872628,1714,1704,1714,1704,101
20240902,125700,680700514,1714,1714,1714,1714,0
20240902,125600,680700514,1714,1707,1714,1701,16354
20240902,125500,652833958,1708,1713,1713,1707,1816
20240902,125400,649729239,1715,1715,1715,1715,0
20240902,125300,649729239,1715,1715,1715,1715,0
20240902,125200,649729239,1715,1715,1715,1715,0
20240902,125100,649729239,1715,1715,1715,1715,0
20240902,125000,649729239,1715,1715,1715,1715,0
20240902,124900,649729239,1715,1714,1715,1713,153
20240902,124800,649467145,1715,1715,1715,1715,0
20240902,124700,649467145,1715,1715,1715,1715,100
20240902,124600,649295645,1714,1715,1715,1714,2
20240902,124500,649292216,1714,1714,1714,1714,0
20240902,124400,649292216,1714,1714,1714,1714,1
20240902,124300,649290502,1714,1714,1714,1714,1
20240902,124200,649288788,1713,1713,1713,1713,0
20240902,124100,649288788,1713,1713,1713,1713,0
20240902,124000,649288788,1713,1713,1713,1713,0
20240902,123900,649288788,1713,1713,1713,1713,0
20240902,123800,649288788,1713,1713,1713,1713,0
20240902,123700,649288788,1713,1713,1713,1713,0
20240902,123600,649288788,1713,1713,1713,1713,0
20240902,123500,649288788,1713,1713,1713,1713,695
20240902,123400,648098253,1713,1713,1713,1713,0
20240902,123300,648098253,1713,1713,1713,1713,0
20240902,123200,648098253,1713,1713,1713,1713,0
20240902,123100,648098253,1713,1713,1713,1713,0
20240902,123000,648098253,1713,1713,1713,1713,0
20240902,122900,648098253,1713,1713,1713,1713,5
20240902,122800,648089688,1713,1713,1713,1713,1
20240902,122700,648087975,1713,1713,1713,1713,58
20240902,122600,647988621,1713,1713,1713,1713,381
20240902,122500,647335968,1713,1713,1713,1713,0
20240902,122400,647335968,1713,1713,1713,1713,0
20240902,122300,647335968,1713,1713,1713,1713,0
20240902,122200,647335968,1713,1713,1713,1713,1
20240902,122100,647334255,1706,1706,1706,1706,0
20240902,122000,647334255,1706,1713,1713,1706,19
20240902,121900,647301834,1709,1709,1709,1709,0
20240902,121800,647301834,1709,1709,1709,1709,0
20240902,121700,647301834,1709,1708,1709,1704,4870
20240902,121600,638983594,1703,1703,1703,1703,18
20240902,121500,638952940,1707,1707,1707,1707,114
20240902,121400,638758342,1708,1707,1708,1707,3505
20240902,121300,632772384,1705,1707,1707,1705,53
20240902,121200,632682017,1707,1707,1707,1703,811
20240902,121100,631299840,1704,1704,1704,1701,341
20240902,121000,630718884,1704,1709,1709,1702,8516
20240902,120900,616191394,1709,1710,1710,1709,3000
20240902,120800,611064252,1710,1712,1712,1710,365
20240902,120700,610439902,1715,1715,1715,1715,0
20240902,120600,610439902,1715,1715,1715,1715,557
20240902,120500,609484647,1715,1716,1716,1715,12
20240902,120400,609464057,1715,1715,1715,1715,0
20240902,120300,609464057,1715,1715,1715,1715,0
20240902,120200,609464057,1715,1715,1715,1715,0
20240902,120100,609464057,1715,1713,1715,1713,4600
20240902,120000,601575098,1712,1712,1712,1712,50
20240902,115900,601489498,1708,1708,1708,1708,0
20240902,115800,601489498,1708,1708,1708,1707,11198
20240902,115700,582364512,1708,1711,1711,1708,10000
20240902,115600,565282478,1713,1712,1713,1711,2353
20240902,115500,561252347,1712,1715,1715,1712,12
20240902,115400,561231770,1712,1715,1715,1712,124
20240902,115300,561019242,1715,1715,1715,1712,202
20240902,115200,560672815,1715,1715,1715,1715,330
20240902,115100,560106865,1715,1715,1715,1715,0
20240902,115000,560106865,1715,1715,1715,1715,497
20240902,114900,559254510,1715,1715,1715,1715,57
20240902,114800,559156755,1722,1722,1722,1722,3
20240902,114700,559151589,1722,1721,1722,1721,1162
20240902,114600,557151786,1720,1720,1720,1720,70
20240902,114500,557031386,1720,1720,1720,1720,0
20240902,114400,557031386,1720,1720,1720,1720,255
20240902,114300,556592786,1720,1720,1720,1720,955
20240902,114200,554950186,1715,1715,1715,1715,0
20240902,114100,554950186,1715,1720,1720,1715,901
20240902,114000,553400471,1720,1720,1720,1720,200
20240902,113900,553056471,1720,1720,1720,1720,500
20240902,113800,552196471,1720,1720,1720,1720,0
20240902,113700,552196471,1720,1720,1720,1720,0
20240902,113600,552196471,1720,1720,1720,1720,100
20240902,113500,552024471,1720,1720,1720,1720,1
20240902,113400,552022751,1713,1713,1713,1712,3221
20240902,113300,546506142,1713,1713,1713,1713,0
20240902,113200,546506142,1713,1713,1713,1713,822
20240902,113100,545098056,1713,1713,1713,1713,0
20240902,113000,545098056,1713,1714,1714,1713,21392
20240902,112900,508450518,1714,1714,1714,1714,0
20240902,112800,508450518,1714,1714,1714,1714,113
20240902,112700,508256836,1714,1721,1722,1714,539
20240902,112600,507329169,1722,1722,1722,1722,0
20240902,112500,507329169,1722,1722,1722,1722,20
20240902,112400,507294729,1722,1714,1722,1713,1892
20240902,112300,504052664,1722,1722,1722,1722,1
20240902,112200,504050942,1722,1722,1722,1722,1
20240902,112100,504049220,1722,1722,1722,1722,500
20240902,112000,503188220,1722,1722,1722,1722,2
20240902,111900,503184776,1722,1722,1722,1722,0
20240902,111800,503184776,1722,1722,1722,1722,5
20240902,111700,503176166,1722,1722,1722,1722,800
20240902,111600,501798566,1722,1722,1722,1722,24
20240902,111500,501757238,1722,1722,1722,1722,175
20240902,111400,501455888,1722,1722,1722,1722,0
20240902,111300,501455888,1722,1713,1723,1712,10038
20240902,111200,484270145,1723,1723,1723,1723,14
20240902,111100,484246023,1723,1723,1723,1723,0
20240902,111000,484246023,1723,1716,1723,1712,3601
20240902,110900,478077053,1728,1728,1728,1728,0
20240902,110800,478077053,1728,1727,1728,1727,125
20240902,110700,477861163,1726,1725,1726,1725,893
20240902,110600,476320589,1725,1718,1726,1712,1618
20240902,110500,473534293,1718,1717,1723,1717,3683
20240902,110400,467204846,1717,1717,1717,1717,1
20240902,110300,467203129,1710,1716,1717,1710,5087
20240902,110200,458476268,1716,1714,1716,1714,1173
20240902,110100,456465739,1714,1714,1714,1714,1
20240902,110000,456464025,1717,1705,1717,1705,5316
20240902,105900,447400209,1707,1711,1717,1705,20224
20240902,105800,412885604,1710,1715,1715,1710,4170
20240902,105700,405747088,1713,1717,1718,1713,978
20240902,105600,404070444,1714,1738,1738,1714,30431
20240902,105500,351646409,1738,1738,1738,1738,20
20240902,105400,351611649,1744,1744,1744,1744,0
20240902,105300,351611649,1744,1744,1744,1744,0
20240902,105200,351611649,1744,1744,1744,1744,1
20240902,105100,351609905,1738,1738,1738,1738,0
20240902,105000,351609905,1738,1738,1738,1738,0
20240902,104900,351609905,1738,1741,1741,1738,210
20240902,104800,351244727,1742,1741,1742,1741,500
20240902,104700,350374127,1738,1738,1738,1738,5
20240902,104600,350365437,1741,1741,1741,1741,10
20240902,104500,350348027,1738,1738,1738,1738,0
20240902,104400,350348027,1738,1735,1738,1735,476
20240902,104300,349521374,1736,1736,1736,1736,0
20240902,104200,349521374,1736,1729,1736,1729,19
20240902,104100,349488516,1736,1736,1736,1736,2
20240902,104000,349485044,1726,1731,1731,1726,267
20240902,103900,349023982,1731,1743,1743,1725,5036
20240902,103800,340294845,1744,1748,1748,1744,1535
20240902,103700,337616809,1748,1748,1748,1748,2
20240902,103600,337613313,1757,1758,1758,1757,1028
20240902,103500,335807087,1763,1763,1763,1763,0
20240902,103400,335807087,1763,1763,1763,1763,0
20240902,103300,335807087,1763,1763,1763,1763,1
20240902,103200,335805324,1746,1764,1764,1746,652
20240902,103100,334664009,1750,1761,1765,1750,803
20240902,103000,333253838,1761,1761,1761,1761,0
20240902,102900,333253838,1761,1744,1761,1743,13
20240902,102800,333231151,1743,1756,1767,1741,825
20240902,102700,331777838,1738,1766,1767,1738,2324
20240902,102600,327682372,1767,1765,1767,1765,600
20240902,102500,326622857,1767,1744,1767,1736,1918
20240902,102400,323272572,1745,1749,1749,1745,1260
20240902,102300,321073608,1749,1749,1749,1749,0
20240902,102200,321073608,1749,1749,1749,1746,5
20240902,102100,321064869,1747,1748,1748,1747,2
20240902,102000,321061374,1749,1749,1749,1749,167
20240902,101900,320769291,1768,1768,1768,1768,0
20240902,101800,320769291,1768,1768,1768,1768,0
20240902,101700,320769291,1768,1768,1768,1768,0
20240902,101600,320769291,1768,1768,1768,1768,0
20240902,101500,320769291,1768,1768,1768,1768,0
20240902,101400,320769291,1768,1767,1768,1762,1401
20240902,101300,318296986,1750,1755,1755,1750,702
20240902,101200,317068479,1768,1770,1770,1768,7
20240902,101100,317056097,1758,1750,1779,1740,9904
20240902,101000,299618519,1750,1739,1753,1734,4254
20240902,100900,292186812,1739,1739,1740,1728,6102
20240902,100800,281569755,1739,1739,1740,1739,1001
20240902,100700,279828416,1733,1724,1740,1721,4492
20240902,100600,272063208,1724,1725,1729,1722,7720
20240902,100500,258739946,1725,1725,1725,1725,10
20240902,100400,258722696,1726,1727,1727,1714,5002
20240902,100300,250143742,1715,1723,1729,1715,12114
20240902,100200,229328855,1723,1725,1725,1723,2924
20240902,100100,224289018,1725,1725,1725,1725,1371
20240902,100000,221924043,1735,1735,1735,1735,0
20240902,095900,221924043,1735,1729,1735,1723,10002
20240902,095800,204682095,1735,1735,1735,1735,50
20240902,095700,204595345,1735,1735,1736,1724,5550
20240902,095600,194968746,1724,1734,1735,1724,663
20240902,095500,193821773,1725,1727,1727,1725,3300
20240902,095400,188129205,1735,1732,1735,1727,386
20240902,095300,187461698,1732,1732,1732,1732,399
20240902,095200,186770630,1732,1732,1732,1732,520
20240902,095100,185869990,1732,1739,1739,1731,2049
20240902,095000,182316470,1739,1739,1739,1737,2225
20240902,094900,178447862,1740,1746,1746,1740,2290
20240902,094800,174461000,1740,1743,1743,1739,7527
20240902,094700,161357263,1743,1747,1747,1743,4721
20240902,094600,153119808,1753,1751,1753,1747,3111
20240902,094500,147684562,1753,1753,1753,1753,1
20240902,094400,147682809,1753,1753,1753,1753,0
20240902,094300,147682809,1753,1750,1753,1750,849
20240902,094200,146197023,1745,1748,1749,1745,5180
20240902,094100,137151531,1748,1745,1748,1745,350
20240902,094000,136540112,1745,1746,1747,1744,4576
20240902,093900,128556602,1746,1749,1749,1746,2136
20240902,093800,124823152,1750,1752,1752,1750,914
20240902,093700,123222798,1752,1755,1755,1752,1618
20240902,093600,120383526,1763,1761,1763,1760,1900
20240902,093500,117039126,1763,1763,1763,1763,1000
20240902,093400,115276126,1764,1764,1764,1764,250
20240902,093300,114835126,1770,1770,1770,1770,0
20240902,093200,114835126,1770,1770,1770,1765,1429
20240902,093100,112310796,1770,1770,1770,1770,40
20240902,093000,112239996,1764,1764,1770,1764,685
20240902,092900,111031506,1764,1764,1764,1764,100
20240902,092800,110855106,1770,1770,1770,1770,641
20240902,092700,109720536,1770,1763,1770,1760,5080
20240902,092600,100778010,1769,1769,1769,1769,5
20240902,092500,100769165,1769,1769,1769,1769,1
20240902,092400,100767396,1770,1770,1770,1770,0
20240902,092300,100767396,1770,1766,1770,1766,2898
20240902,092200,95641280,1767,1753,1767,1753,12
20240902,092100,95620216,1753,1755,1769,1753,85
20240902,092000,95470361,1769,1762,1769,1752,352
20240902,091900,94849075,1762,1759,1762,1759,2
20240902,091800,94845554,1753,1753,1753,1753,400
20240902,091700,94144354,1753,1745,1753,1745,1334
20240902,091600,91811490,1744,1744,1744,1744,16
20240902,091500,91783586,1743,1743,1743,1743,820
20240902,091400,90354326,1742,1743,1744,1742,2077
20240902,091300,86735863,1744,1747,1747,1743,6924
20240902,091200,74662539,1747,1747,1751,1745,549
20240902,091100,73703630,1745,1745,1745,1745,3238
20240902,091000,68053320,1745,1748,1748,1743,1712
20240902,090900,65064690,1748,1755,1763,1748,821
20240902,090800,63624220,1755,1757,1763,1755,1777
20240902,090700,60500840,1770,1770,1770,1770,2
20240902,090600,60497300,1764,1764,1770,1764,1272
20240902,090500,58252958,1774,1760,1774,1759,3062
20240902,090400,52859229,1760,1745,1760,1745,2367
20240902,090300,48725009,1746,1750,1756,1740,10742
20240902,090200,29973092,1752,1752,1752,1752,1263
20240902,090100,27760316,1752,1752,1764,1752,7491
20240902,090000,14623841,1752,1751,1754,1749,8207