stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,184600,1290800770,1710,1710,1710,1710,15523
20240905,184500,1290800770,1710,1710,1710,1710,0
20240905,184400,1290800770,1710,1710,1710,1710,0
20240905,184300,1290800770,1710,1710,1710,1710,0
20240905,184200,1290800770,1710,1710,1710,1710,0
20240905,184100,1290800770,1710,1710,1710,1710,0
20240905,184000,1290800770,1710,1710,1710,1710,0
20240905,183900,1290800770,1710,1710,1710,1710,0
20240905,183800,1290800770,1710,1710,1710,1710,0
20240905,183700,1290800770,1710,1710,1710,1710,0
20240905,183600,1290800770,1710,1710,1710,1710,0
20240905,183500,1290800770,1710,1710,1710,1710,0
20240905,183400,1290800770,1710,1710,1710,1710,0
20240905,183300,1290800770,1710,1710,1710,1710,0
20240905,183200,1290800770,1710,1710,1710,1710,0
20240905,183100,1290800770,1710,1710,1710,1710,0
20240905,183000,1290800770,1710,1710,1710,1710,0
20240905,182900,1290800770,1710,1710,1710,1710,0
20240905,182800,1290800770,1710,1710,1710,1710,0
20240905,182700,1290800770,1710,1710,1710,1710,0
20240905,182600,1290800770,1710,1710,1710,1710,0
20240905,182500,1290800770,1710,1710,1710,1710,0
20240905,182400,1290800770,1710,1710,1710,1710,0
20240905,182300,1290800770,1710,1710,1710,1710,0
20240905,182200,1290800770,1710,1710,1710,1710,0
20240905,182100,1290800770,1710,1710,1710,1710,0
20240905,182000,1290800770,1710,1710,1710,1710,0
20240905,181900,1290800770,1710,1710,1710,1710,0
20240905,181800,1290800770,1710,1710,1710,1710,0
20240905,181700,1290800770,1710,1710,1710,1710,0
20240905,181600,1290800770,1710,1710,1710,1710,15523
20240905,181500,1290800770,1710,1710,1710,1710,0
20240905,181400,1290800770,1710,1710,1710,1710,0
20240905,181300,1290800770,1710,1710,1710,1710,0
20240905,181200,1290800770,1710,1710,1710,1710,0
20240905,181100,1290800770,1710,1710,1710,1710,0
20240905,181000,1290800770,1710,1710,1710,1710,0
20240905,180900,1290800770,1710,1710,1710,1710,0
20240905,180800,1290800770,1710,1710,1710,1710,0
20240905,180700,1290800770,1710,1710,1710,1710,0
20240905,180600,1290800770,1710,1710,1710,1710,0
20240905,180500,1290800770,1710,1710,1710,1710,0
20240905,180400,1290800770,1710,1710,1710,1710,0
20240905,180300,1290800770,1710,1710,1710,1710,0
20240905,180200,1290800770,1710,1710,1710,1710,0
20240905,180100,1290800770,1710,1710,1710,1710,0
20240905,180000,1290800770,1710,1710,1710,1710,0
20240905,175900,1290800770,1710,1710,1710,1710,0
20240905,175800,1290800770,1710,1710,1710,1710,0
20240905,175700,1290800770,1710,1710,1710,1710,0
20240905,175600,1290800770,1710,1710,1710,1710,0
20240905,175500,1290800770,1710,1710,1710,1710,0
20240905,175400,1290800770,1710,1710,1710,1710,0
20240905,175300,1290800770,1710,1710,1710,1710,0
20240905,175200,1290800770,1710,1710,1710,1710,0
20240905,175100,1290800770,1710,1710,1710,1710,0
20240905,175000,1290800770,1710,1710,1710,1710,0
20240905,174900,1290800770,1710,1710,1710,1710,0
20240905,174800,1290800770,1710,1710,1710,1710,0
20240905,174700,1290800770,1710,1710,1710,1710,0
20240905,174600,1290800770,1710,1710,1710,1710,15523
20240905,174500,1290800770,1710,1710,1710,1710,0
20240905,174400,1290800770,1710,1710,1710,1710,0
20240905,174300,1290800770,1710,1710,1710,1710,0
20240905,174200,1290800770,1710,1710,1710,1710,0
20240905,174100,1290800770,1710,1710,1710,1710,0
20240905,174000,1290800770,1710,1710,1710,1710,0
20240905,173900,1290800770,1710,1710,1710,1710,0
20240905,173800,1290800770,1710,1710,1710,1710,0
20240905,173700,1290800770,1710,1710,1710,1710,0
20240905,173600,1290800770,1710,1710,1710,1710,0
20240905,173500,1290800770,1710,1710,1710,1710,0
20240905,173400,1290800770,1710,1710,1710,1710,0
20240905,173300,1290800770,1710,1710,1710,1710,0
20240905,173200,1290800770,1710,1710,1710,1710,0
20240905,173100,1290800770,1710,1710,1710,1710,0
20240905,173000,1290800770,1710,1710,1710,1710,0
20240905,172900,1290800770,1710,1710,1710,1710,0
20240905,172800,1290800770,1710,1710,1710,1710,0
20240905,172700,1290800770,1710,1710,1710,1710,0
20240905,172600,1290800770,1710,1710,1710,1710,0
20240905,172500,1290800770,1710,1710,1710,1710,0
20240905,172400,1290800770,1710,1710,1710,1710,0
20240905,172300,1290800770,1710,1710,1710,1710,0
20240905,172200,1290800770,1710,1710,1710,1710,0
20240905,172100,1290800770,1710,1710,1710,1710,0
20240905,172000,1290800770,1710,1710,1710,1710,0
20240905,171900,1290800770,1710,1710,1710,1710,0
20240905,171800,1290800770,1710,1710,1710,1710,0
20240905,171700,1290800770,1710,1710,1710,1710,0
20240905,171600,1290800770,1710,1710,1710,1710,15523
20240905,171500,1290800770,1710,1710,1710,1710,0
20240905,171400,1290800770,1710,1710,1710,1710,0
20240905,171300,1290800770,1710,1710,1710,1710,0
20240905,171200,1290800770,1710,1710,1710,1710,0
20240905,171100,1290800770,1710,1710,1710,1710,0
20240905,171000,1290800770,1710,1710,1710,1710,0
20240905,170900,1290800770,1710,1710,1710,1710,0
20240905,170800,1290800770,1710,1710,1710,1710,0
20240905,170700,1290800770,1710,1710,1710,1710,0
20240905,170600,1290800770,1710,1710,1710,1710,0
20240905,170500,1290800770,1710,1710,1710,1710,0
20240905,170400,1290800770,1710,1710,1710,1710,0
20240905,170300,1290800770,1710,1710,1710,1710,0
20240905,170200,1290800770,1710,1710,1710,1710,0
20240905,170100,1290800770,1710,1710,1710,1710,0
20240905,170000,1290800770,1710,1710,1710,1710,0
20240905,165900,1290800770,1710,1710,1710,1710,0
20240905,165800,1290800770,1710,1710,1710,1710,0
20240905,165700,1290800770,1710,1710,1710,1710,0
20240905,165600,1290800770,1710,1710,1710,1710,0
20240905,165500,1290800770,1710,1710,1710,1710,0
20240905,165400,1290800770,1710,1710,1710,1710,0
20240905,165300,1290800770,1710,1710,1710,1710,0
20240905,165200,1290800770,1710,1710,1710,1710,0
20240905,165100,1290800770,1710,1710,1710,1710,0
20240905,165000,1290800770,1710,1710,1710,1710,0
20240905,164900,1290800770,1710,1710,1710,1710,0
20240905,164800,1290800770,1710,1710,1710,1710,0
20240905,164700,1290800770,1710,1710,1710,1710,0
20240905,164600,1290800770,1710,1710,1710,1710,15523
20240905,164500,1290800770,1710,1710,1710,1710,0
20240905,164400,1290800770,1710,1710,1710,1710,0
20240905,164300,1290800770,1710,1710,1710,1710,0
20240905,164200,1290800770,1710,1710,1710,1710,0
20240905,164100,1290800770,1710,1710,1710,1710,0
20240905,164000,1290800770,1710,1710,1710,1710,0
20240905,163900,1290800770,1710,1710,1710,1710,0
20240905,163800,1290800770,1710,1710,1710,1710,0
20240905,163700,1290800770,1710,1710,1710,1710,0
20240905,163600,1290800770,1710,1710,1710,1710,0
20240905,163500,1290800770,1710,1710,1710,1710,0
20240905,163400,1290800770,1710,1710,1710,1710,0
20240905,163300,1290800770,1710,1710,1710,1710,0
20240905,163200,1290800770,1710,1710,1710,1710,0
20240905,163100,1290800770,1710,1710,1710,1710,0
20240905,163000,1290800770,1710,1710,1710,1710,0
20240905,162900,1290800770,1710,1710,1710,1710,0
20240905,162800,1290800770,1710,1710,1710,1710,0
20240905,162700,1290800770,1710,1710,1710,1710,0
20240905,162600,1290800770,1710,1710,1710,1710,0
20240905,162500,1290800770,1710,1710,1710,1710,0
20240905,162400,1290800770,1710,1710,1710,1710,0
20240905,162300,1290800770,1710,1710,1710,1710,0
20240905,162200,1290800770,1710,1710,1710,1710,0
20240905,162100,1290800770,1710,1710,1710,1710,0
20240905,162000,1290800770,1710,1710,1710,1710,0
20240905,161900,1290800770,1710,1710,1710,1710,0
20240905,161800,1290800770,1710,1710,1710,1710,0
20240905,161700,1290800770,1710,1710,1710,1710,0
20240905,161600,1290800770,1710,1710,1710,1710,15523
20240905,161500,1290800770,1710,1710,1710,1710,0
20240905,161400,1290800770,1710,1710,1710,1710,0
20240905,161300,1290800770,1710,1710,1710,1710,0
20240905,161200,1290800770,1710,1710,1710,1710,0
20240905,161100,1290800770,1710,1710,1710,1710,0
20240905,161000,1290800770,1710,1710,1710,1710,0
20240905,160900,1290800770,1710,1710,1710,1710,0
20240905,160800,1290800770,1710,1710,1710,1710,0
20240905,160700,1290800770,1710,1710,1710,1710,0
20240905,160600,1290800770,1710,1710,1710,1710,0
20240905,160500,1290800770,1710,1710,1710,1710,0
20240905,160400,1290800770,1710,1710,1710,1710,0
20240905,160300,1290800770,1710,1710,1710,1710,0
20240905,160200,1290800770,1710,1710,1710,1710,0
20240905,160100,1290800770,1710,1710,1710,1710,0
20240905,160000,1290800770,1710,1710,1710,1710,0
20240905,155900,1290800770,1710,1710,1710,1710,0
20240905,155800,1290800770,1710,1710,1710,1710,0
20240905,155700,1290800770,1710,1710,1710,1710,0
20240905,155600,1290800770,1710,1710,1710,1710,0
20240905,155500,1290800770,1710,1710,1710,1710,0
20240905,155400,1290800770,1710,1710,1710,1710,0
20240905,155300,1290800770,1710,1710,1710,1710,0
20240905,155200,1290800770,1710,1710,1710,1710,0
20240905,155100,1290800770,1710,1710,1710,1710,0
20240905,155000,1290800770,1710,1710,1710,1710,0
20240905,154900,1290800770,1710,1710,1710,1710,0
20240905,154800,1290800770,1710,1710,1710,1710,0
20240905,154700,1290800770,1710,1710,1710,1710,0
20240905,154600,1290800770,1710,1710,1710,1710,15523
20240905,154500,1290800770,1710,1710,1710,1710,0
20240905,154400,1290800770,1710,1710,1710,1710,0
20240905,154300,1290800770,1710,1710,1710,1710,0
20240905,154200,1290800770,1710,1710,1710,1710,0
20240905,154100,1290800770,1710,1710,1710,1710,0
20240905,154000,1290800770,1710,1710,1710,1710,0
20240905,153900,1290800770,1710,1710,1710,1710,0
20240905,153800,1290800770,1710,1710,1710,1710,0
20240905,153700,1290800770,1710,1710,1710,1710,0
20240905,153600,1290800770,1710,1710,1710,1710,0
20240905,153500,1290800770,1710,1710,1710,1710,0
20240905,153400,1290800770,1710,1710,1710,1710,0
20240905,153300,1290800770,1710,1710,1710,1710,0
20240905,153200,1290800770,1710,1710,1710,1710,0
20240905,153100,1290800770,1710,1710,1710,1710,0
20240905,153000,1290800770,1710,1710,1710,1710,15523
20240905,152900,1264256440,1722,1722,1722,1722,0
20240905,152800,1264256440,1722,1722,1722,1722,0
20240905,152700,1264256440,1722,1722,1722,1722,0
20240905,152600,1264256440,1722,1722,1722,1722,0
20240905,152500,1264256440,1722,1722,1722,1722,0
20240905,152400,1264256440,1722,1722,1722,1722,0
20240905,152300,1264256440,1722,1722,1722,1722,0
20240905,152200,1264256440,1722,1722,1722,1722,0
20240905,152100,1264256440,1722,1722,1722,1722,0
20240905,152000,1264256440,1722,1722,1722,1722,0
20240905,151900,1264256440,1722,1722,1722,1720,313
20240905,151800,1263717898,1722,1721,1722,1720,266
20240905,151700,1263260177,1724,1724,1724,1721,1774
20240905,151600,1260202047,1724,1724,1724,1724,5
20240905,151500,1260193427,1721,1722,1724,1721,157
20240905,151400,1259923127,1724,1724,1724,1724,100
20240905,151300,1259750727,1724,1724,1724,1724,0
20240905,151200,1259750727,1724,1724,1724,1724,5
20240905,151100,1259742107,1725,1725,1725,1725,100
20240905,151000,1259569607,1725,1725,1725,1725,0
20240905,150900,1259569607,1725,1725,1725,1725,0
20240905,150800,1259569607,1725,1725,1725,1725,28
20240905,150700,1259521307,1725,1725,1725,1725,1
20240905,150600,1259519582,1719,1722,1730,1719,3892
20240905,150500,1252824245,1722,1731,1731,1722,466
20240905,150400,1252020812,1731,1722,1731,1722,1223
20240905,150300,1249914779,1731,1731,1731,1731,1
20240905,150200,1249913048,1722,1724,1724,1722,425
20240905,150100,1249180368,1732,1732,1732,1732,2
20240905,150000,1249176904,1730,1731,1731,1730,432
20240905,145900,1248429115,1731,1731,1731,1731,429
20240905,145800,1247686516,1731,1731,1731,1731,0
20240905,145700,1247686516,1731,1731,1731,1731,0
20240905,145600,1247686516,1731,1731,1731,1723,469
20240905,145500,1246878381,1722,1722,1722,1722,2
20240905,145400,1246874937,1731,1730,1731,1730,573
20240905,145300,1245883555,1730,1730,1730,1730,2
20240905,145200,1245880095,1730,1730,1730,1730,0
20240905,145100,1245880095,1730,1730,1730,1730,13
20240905,145000,1245857605,1730,1720,1730,1720,138
20240905,144900,1245620225,1720,1731,1731,1720,712
20240905,144800,1244395453,1731,1731,1731,1731,0
20240905,144700,1244395453,1731,1727,1731,1722,912
20240905,144600,1242821651,1734,1734,1734,1734,0
20240905,144500,1242821651,1734,1734,1734,1734,0
20240905,144400,1242821651,1734,1734,1734,1734,0
20240905,144300,1242821651,1734,1734,1734,1734,1
20240905,144200,1242819917,1734,1735,1735,1729,1992
20240905,144100,1239369215,1735,1730,1735,1730,1510
20240905,144000,1236750158,1733,1728,1733,1728,861
20240905,143900,1235262345,1735,1735,1735,1735,10
20240905,143800,1235244995,1735,1732,1735,1724,1609
20240905,143700,1232462201,1732,1732,1732,1732,7
20240905,143600,1232450077,1730,1725,1730,1725,1128
20240905,143500,1230503004,1725,1722,1725,1722,1161
20240905,143400,1228503726,1722,1724,1724,1721,903
20240905,143300,1226947976,1725,1724,1725,1724,453
20240905,143200,1226167002,1724,1723,1724,1723,18
20240905,143100,1226135972,1724,1723,1724,1723,25
20240905,143000,1226092883,1724,1721,1724,1719,1475
20240905,142900,1223552128,1721,1718,1721,1718,10
20240905,142800,1223534930,1718,1721,1721,1718,9
20240905,142700,1223519447,1711,1721,1721,1711,1029
20240905,142600,1221755416,1721,1717,1721,1717,911
20240905,142500,1220191225,1717,1718,1718,1717,2654
20240905,142400,1215631665,1718,1719,1719,1718,308
20240905,142300,1215102513,1719,1721,1721,1719,11
20240905,142200,1215083586,1721,1720,1721,1714,2912
20240905,142100,1210085738,1721,1721,1721,1721,22
20240905,142000,1210047876,1721,1721,1721,1721,9
20240905,141900,1210032387,1714,1721,1721,1714,1418
20240905,141800,1207601548,1721,1721,1721,1721,10
20240905,141700,1207584338,1721,1720,1721,1720,758
20240905,141600,1206280561,1711,1719,1719,1711,155
20240905,141500,1206014124,1719,1716,1719,1716,208
20240905,141400,1205656783,1716,1713,1717,1713,529
20240905,141300,1204749672,1713,1709,1713,1709,1658
20240905,141200,1201914018,1709,1706,1709,1706,787
20240905,141100,1200571178,1706,1702,1706,1702,768
20240905,141000,1199261788,1702,1702,1704,1701,323
20240905,140900,1198712135,1702,1701,1702,1695,1548
20240905,140800,1196086459,1702,1702,1702,1702,10
20240905,140700,1196069439,1702,1700,1702,1692,2976
20240905,140600,1191010584,1700,1698,1701,1698,16240
20240905,140500,1163423198,1698,1698,1698,1691,3307
20240905,140400,1157828752,1699,1700,1700,1699,9
20240905,140300,1157813457,1700,1693,1700,1693,517
20240905,140200,1156936717,1693,1693,1693,1693,9
20240905,140100,1156921480,1693,1693,1693,1693,6
20240905,140000,1156911322,1692,1693,1693,1692,264
20240905,135900,1156464371,1693,1693,1693,1692,224
20240905,135800,1156085210,1693,1693,1693,1693,102
20240905,135700,1155912524,1699,1699,1699,1699,0
20240905,135600,1155912524,1699,1699,1699,1699,0
20240905,135500,1155912524,1699,1692,1699,1692,959
20240905,135400,1154289882,1699,1699,1699,1699,0
20240905,135300,1154289882,1699,1693,1700,1693,131
20240905,135200,1154067316,1699,1699,1699,1699,0
20240905,135100,1154067316,1699,1699,1699,1699,304
20240905,135000,1153550820,1699,1699,1699,1699,2
20240905,134900,1153547422,1691,1695,1699,1691,5273
20240905,134800,1144601781,1695,1695,1695,1695,0
20240905,134700,1144601781,1695,1695,1695,1695,0
20240905,134600,1144601781,1695,1693,1695,1693,1004
20240905,134500,1142902005,1693,1693,1693,1693,0
20240905,134400,1142902005,1693,1691,1693,1691,5
20240905,134300,1142893546,1695,1695,1695,1695,0
20240905,134200,1142893546,1695,1695,1695,1695,0
20240905,134100,1142893546,1695,1695,1695,1695,1
20240905,134000,1142891851,1695,1695,1695,1695,0
20240905,133900,1142891851,1695,1695,1695,1695,0
20240905,133800,1142891851,1695,1695,1695,1691,8
20240905,133700,1142878295,1691,1691,1691,1691,0
20240905,133600,1142878295,1691,1695,1695,1691,3892
20240905,133500,1136289151,1696,1696,1696,1696,512
20240905,133400,1135420799,1699,1696,1699,1696,174
20240905,133300,1135125515,1699,1699,1699,1699,296
20240905,133200,1134622611,1699,1699,1699,1699,10
20240905,133100,1134605621,1699,1698,1699,1698,40
20240905,133000,1134537696,1698,1698,1698,1698,100
20240905,132900,1134367896,1698,1700,1700,1698,555
20240905,132800,1133424684,1700,1700,1700,1700,791
20240905,132700,1132079984,1700,1699,1700,1699,179
20240905,132600,1131775780,1699,1699,1699,1699,263
20240905,132500,1131328943,1698,1698,1698,1698,166
20240905,132400,1131047075,1695,1695,1695,1695,1115
20240905,132300,1129157150,1694,1698,1698,1694,1967
20240905,132200,1125821438,1699,1700,1700,1699,1771
20240905,132100,1122810838,1700,1700,1700,1700,2000
20240905,132000,1119410838,1700,1700,1700,1700,1500
20240905,131900,1116860838,1700,1700,1700,1700,0
20240905,131800,1116860838,1700,1700,1700,1700,12
20240905,131700,1116840438,1699,1700,1700,1699,1007
20240905,131600,1115129538,1699,1699,1699,1699,5640
20240905,131500,1105547178,1699,1699,1699,1699,2
20240905,131400,1105543780,1694,1694,1694,1694,10
20240905,131300,1105526840,1699,1699,1699,1699,0
20240905,131200,1105526840,1699,1693,1699,1693,218
20240905,131100,1105157760,1701,1701,1701,1701,0
20240905,131000,1105157760,1701,1701,1701,1701,165
20240905,130900,1104877095,1701,1701,1701,1701,0
20240905,130800,1104877095,1701,1693,1701,1691,6306
20240905,130700,1094207459,1701,1694,1701,1693,528
20240905,130600,1093313326,1701,1701,1701,1701,0
20240905,130500,1093313326,1701,1701,1701,1701,0
20240905,130400,1093313326,1701,1694,1701,1691,10011
20240905,130300,1076379579,1695,1699,1709,1695,2752
20240905,130200,1071712022,1709,1709,1709,1709,2
20240905,130100,1071708604,1709,1700,1709,1700,12
20240905,130000,1071688195,1700,1700,1700,1700,110
20240905,125900,1071501195,1709,1709,1709,1709,0
20240905,125800,1071501195,1709,1709,1709,1709,1
20240905,125700,1071499486,1709,1709,1709,1709,0
20240905,125600,1071499486,1709,1709,1709,1709,0
20240905,125500,1071499486,1709,1709,1709,1709,3
20240905,125400,1071494359,1709,1709,1709,1709,50
20240905,125300,1071408909,1710,1710,1710,1710,0
20240905,125200,1071408909,1710,1710,1710,1710,13
20240905,125100,1071386679,1699,1699,1699,1699,200
20240905,125000,1071046879,1700,1700,1700,1700,4473
20240905,124900,1063442779,1700,1700,1700,1700,772
20240905,124800,1062130379,1710,1710,1710,1710,36
20240905,124700,1062068819,1712,1712,1712,1712,0
20240905,124600,1062068819,1712,1712,1712,1712,0
20240905,124500,1062068819,1712,1712,1712,1712,0
20240905,124400,1062068819,1712,1698,1712,1697,3509
20240905,124300,1056110723,1698,1702,1702,1698,1131
20240905,124200,1054188811,1699,1699,1699,1699,1969
20240905,124100,1050843480,1699,1702,1708,1699,7789
20240905,124000,1037601429,1701,1709,1709,1701,767
20240905,123900,1036293203,1709,1717,1717,1709,986
20240905,123800,1034606799,1713,1713,1713,1713,51
20240905,123700,1034519436,1715,1715,1715,1715,200
20240905,123600,1034176436,1717,1716,1717,1716,511
20240905,123500,1033299550,1718,1718,1718,1718,76
20240905,123400,1033168982,1718,1718,1718,1717,1163
20240905,123300,1031171833,1723,1718,1723,1718,256
20240905,123200,1030731515,1723,1718,1723,1718,87
20240905,123100,1030582039,1722,1718,1722,1718,69
20240905,123000,1030463481,1718,1719,1719,1718,650
20240905,122900,1029346331,1723,1719,1723,1719,7
20240905,122800,1029334274,1718,1718,1718,1718,0
20240905,122700,1029334274,1718,1718,1718,1718,0
20240905,122600,1029334274,1718,1718,1718,1718,2100
20240905,122500,1025726474,1722,1722,1722,1722,0
20240905,122400,1025726474,1722,1723,1723,1722,1453
20240905,122300,1023224406,1719,1719,1719,1719,311
20240905,122200,1022689797,1724,1724,1724,1724,0
20240905,122100,1022689797,1724,1724,1724,1724,5
20240905,122000,1022681177,1724,1724,1724,1724,0
20240905,121900,1022681177,1724,1724,1724,1724,1
20240905,121800,1022679453,1718,1718,1718,1718,13
20240905,121700,1022657119,1724,1718,1724,1717,1083
20240905,121600,1020796616,1721,1721,1721,1721,19
20240905,121500,1020763917,1726,1726,1726,1726,0
20240905,121400,1020763917,1726,1726,1726,1726,115
20240905,121300,1020565427,1726,1725,1726,1725,413
20240905,121200,1019852666,1718,1718,1718,1718,1
20240905,121100,1019850948,1718,1721,1721,1718,2126
20240905,121000,1016196099,1725,1725,1725,1725,500
20240905,120900,1015333599,1735,1735,1735,1735,150
20240905,120800,1015073349,1736,1736,1736,1736,100
20240905,120700,1014899749,1736,1727,1736,1720,1150
20240905,120600,1012920669,1738,1739,1739,1725,138
20240905,120500,1012681601,1728,1734,1739,1728,843
20240905,120400,1011220200,1734,1729,1734,1729,1284
20240905,120300,1009000116,1728,1728,1728,1728,5890
20240905,120200,998822196,1720,1720,1720,1720,765
20240905,120100,997506396,1728,1728,1728,1728,0
20240905,120000,997506396,1728,1728,1728,1728,0
20240905,115900,997506396,1728,1728,1728,1728,0
20240905,115800,997506396,1728,1728,1728,1728,93
20240905,115700,997345692,1728,1728,1728,1728,0
20240905,115600,997345692,1728,1728,1728,1728,0
20240905,115500,997345692,1728,1728,1728,1728,1
20240905,115400,997343964,1728,1720,1728,1720,945
20240905,115300,995714547,1719,1718,1719,1718,4000
20240905,115200,988841547,1711,1711,1711,1711,70
20240905,115100,988721777,1711,1711,1711,1711,1
20240905,115000,988720066,1718,1718,1718,1718,40
20240905,114900,988651346,1719,1719,1719,1719,50
20240905,114800,988565396,1719,1719,1719,1719,0
20240905,114700,988565396,1719,1719,1719,1719,0
20240905,114600,988565396,1719,1719,1719,1719,0
20240905,114500,988565396,1719,1719,1719,1719,0
20240905,114400,988565396,1719,1719,1719,1719,0
20240905,114300,988565396,1719,1719,1719,1719,0
20240905,114200,988565396,1719,1719,1719,1719,25
20240905,114100,988522421,1719,1719,1719,1719,0
20240905,114000,988522421,1719,1719,1719,1719,1
20240905,113900,988520702,1719,1719,1719,1719,12
20240905,113800,988500074,1711,1711,1711,1711,0
20240905,113700,988500074,1711,1711,1711,1711,55
20240905,113600,988405969,1718,1718,1718,1718,0
20240905,113500,988405969,1718,1718,1718,1718,1512
20240905,113400,985808353,1707,1718,1718,1707,400
20240905,113300,985122253,1718,1718,1718,1718,200
20240905,113200,984778653,1720,1707,1720,1707,2
20240905,113100,984775226,1723,1723,1723,1723,0
20240905,113000,984775226,1723,1723,1723,1723,0
20240905,112900,984775226,1723,1709,1723,1709,110
20240905,112800,984587222,1705,1705,1705,1705,0
20240905,112700,984587222,1705,1710,1710,1705,340
20240905,112600,984007470,1711,1711,1711,1711,32
20240905,112500,983952718,1725,1725,1725,1725,0
20240905,112400,983952718,1725,1725,1725,1725,1
20240905,112300,983950993,1729,1729,1729,1729,6
20240905,112200,983940619,1728,1707,1728,1700,1608
20240905,112100,981193137,1700,1707,1707,1695,4574
20240905,112000,973418239,1707,1710,1710,1695,7304
20240905,111900,961017850,1710,1713,1713,1710,2435
20240905,111800,956849956,1713,1720,1720,1713,1795
20240905,111700,953771941,1721,1721,1721,1721,4
20240905,111600,953765057,1716,1716,1716,1715,1671
20240905,111500,950897622,1720,1720,1720,1719,2332
20240905,111400,946888584,1721,1721,1721,1721,3816
20240905,111300,940321248,1729,1729,1729,1729,918
20240905,111200,938734026,1729,1729,1729,1720,10296
20240905,111100,921014807,1731,1723,1731,1720,17938
20240905,111000,890137509,1723,1724,1725,1723,30360
20240905,110900,837799548,1733,1727,1733,1727,1555
20240905,110800,835111003,1725,1725,1725,1725,0
20240905,110700,835111003,1725,1734,1734,1725,1116
20240905,110600,833184859,1725,1727,1727,1725,3339
20240905,110500,827424108,1727,1727,1727,1727,181
20240905,110400,827111521,1739,1731,1739,1728,3404
20240905,110300,821221601,1731,1735,1736,1731,626
20240905,110200,820134990,1731,1738,1742,1731,9484
20240905,110100,803680528,1738,1738,1738,1738,300
20240905,110000,803159128,1740,1742,1742,1740,1570
20240905,105900,800426945,1741,1746,1746,1741,7368
20240905,105800,787569666,1746,1749,1749,1746,7514
20240905,105700,774436874,1750,1751,1751,1750,1281
20240905,105600,772194371,1753,1752,1753,1752,4
20240905,105500,772187362,1752,1752,1758,1751,1980
20240905,105400,768718771,1753,1755,1755,1753,84
20240905,105300,768571354,1755,1758,1758,1753,2004
20240905,105200,765058325,1758,1758,1758,1758,0
20240905,105100,765058325,1758,1758,1758,1758,13
20240905,105000,765035471,1758,1758,1758,1758,350
20240905,104900,764420171,1763,1760,1763,1758,1002
20240905,104800,762658648,1764,1764,1764,1764,56
20240905,104700,762559864,1764,1764,1764,1764,0
20240905,104600,762559864,1764,1764,1764,1761,29
20240905,104500,762508786,1765,1765,1766,1765,3
20240905,104400,762503490,1762,1766,1768,1762,1124
20240905,104300,760519241,1764,1758,1764,1756,2243
20240905,104200,756575061,1760,1760,1760,1760,1017
20240905,104100,754785141,1760,1760,1760,1760,1300
20240905,104000,752497141,1760,1761,1761,1760,2083
20240905,103900,748831021,1763,1762,1763,1762,850
20240905,103800,747332553,1763,1763,1763,1763,2
20240905,103700,747329027,1753,1753,1753,1753,4
20240905,103600,747322015,1752,1766,1766,1752,577
20240905,103500,746309668,1758,1765,1765,1758,1381
20240905,103400,743876269,1767,1760,1767,1760,112
20240905,103300,743679142,1760,1758,1760,1753,3823
20240905,103200,736953874,1758,1753,1758,1753,1593
20240905,103100,734153410,1760,1760,1760,1760,0
20240905,103000,734153410,1760,1760,1760,1760,986
20240905,102900,732418050,1752,1766,1766,1752,644
20240905,102800,731288398,1767,1761,1767,1761,1071
20240905,102700,729398095,1761,1757,1761,1757,1730
20240905,102600,726352685,1750,1750,1750,1750,3062
20240905,102500,720994185,1758,1750,1758,1750,2560
20240905,102400,716513307,1751,1756,1756,1751,958
20240905,102300,714835409,1756,1756,1756,1756,100
20240905,102200,714659809,1756,1756,1756,1750,1249
20240905,102100,712468496,1755,1757,1761,1755,4093
20240905,102000,705278319,1757,1757,1761,1757,3596
20240905,101900,698957054,1762,1757,1762,1755,8602
20240905,101800,683834320,1755,1761,1761,1755,23139
20240905,101700,643182079,1761,1761,1767,1761,1234
20240905,101600,641007448,1765,1758,1798,1755,22150
20240905,101500,601692841,1758,1761,1761,1755,1530
20240905,101400,598998635,1759,1759,1761,1757,955
20240905,101300,597319238,1750,1752,1763,1746,40254
20240905,101200,526620710,1752,1750,1752,1747,17121
20240905,101100,496631857,1750,1747,1752,1747,10721
20240905,101000,477874416,1747,1740,1747,1740,24945
20240905,100900,434362064,1741,1740,1741,1740,1956
20240905,100800,430956669,1740,1738,1740,1738,604
20240905,100700,429906117,1738,1734,1738,1730,12516
20240905,100600,408235966,1729,1737,1737,1727,1394
20240905,100500,405826358,1737,1735,1737,1735,1187
20240905,100400,403766096,1738,1738,1738,1738,1
20240905,100300,403764358,1725,1735,1737,1725,12038
20240905,100200,382956270,1736,1730,1736,1729,4427
20240905,100100,375282650,1729,1735,1737,1725,5561
20240905,100000,365660162,1737,1739,1741,1737,17824
20240905,095900,334662247,1739,1724,1739,1724,47145
20240905,095800,253011599,1724,1724,1726,1723,4700
20240905,095700,244908989,1722,1720,1726,1720,13923
20240905,095600,220944365,1720,1711,1720,1711,33047
20240905,095500,164248090,1711,1703,1711,1703,2006
20240905,095400,160815872,1712,1710,1712,1710,350
20240905,095300,160216676,1714,1705,1714,1705,10841
20240905,095200,141702080,1704,1703,1704,1699,2665
20240905,095100,137161182,1703,1704,1704,1703,2019
20240905,095000,133722805,1697,1703,1704,1697,881
20240905,094900,132221728,1704,1700,1704,1700,23
20240905,094800,132182592,1698,1691,1698,1691,848
20240905,094700,130744109,1691,1695,1695,1691,5000
20240905,094600,122281776,1696,1696,1696,1696,1772
20240905,094500,119276464,1695,1693,1695,1693,4554
20240905,094400,111560005,1693,1693,1693,1693,2128
20240905,094300,107957301,1694,1694,1694,1694,65
20240905,094200,107847191,1693,1693,1693,1693,1429
20240905,094100,105427894,1693,1698,1698,1693,170
20240905,094000,105139734,1698,1697,1698,1697,342
20240905,093900,104559299,1693,1693,1693,1693,1000
20240905,093800,102866299,1692,1697,1698,1692,616
20240905,093700,101823741,1697,1696,1697,1696,138
20240905,093600,101589575,1696,1698,1699,1696,1501
20240905,093500,99039840,1691,1691,1691,1691,0
20240905,093400,99039840,1691,1691,1691,1691,0
20240905,093300,99039840,1691,1691,1691,1691,0
20240905,093200,99039840,1691,1692,1692,1691,1149
20240905,093100,97095942,1692,1693,1693,1692,1084
20240905,093000,95261064,1702,1702,1702,1702,0
20240905,092900,95261064,1702,1702,1702,1702,1
20240905,092800,95259362,1693,1693,1693,1693,0
20240905,092700,95259362,1693,1696,1696,1693,1719
20240905,092600,92347918,1697,1700,1706,1697,11297
20240905,092500,73132519,1706,1700,1707,1700,6150
20240905,092400,62661380,1697,1694,1699,1693,9650
20240905,092300,46305655,1694,1693,1694,1693,1317
20240905,092200,44075824,1693,1693,1693,1693,200
20240905,092100,43737224,1693,1693,1693,1693,2540
20240905,092000,39437004,1693,1693,1693,1693,1595
20240905,091900,36736669,1693,1691,1693,1691,2000
20240905,091800,33352186,1691,1691,1691,1691,3800
20240905,091700,26926386,1691,1689,1691,1689,950
20240905,091600,25320416,1689,1689,1689,1689,2451
20240905,091500,21180677,1689,1690,1690,1689,631
20240905,091400,20114337,1690,1680,1690,1680,1872
20240905,091300,16966285,1680,1678,1680,1678,3020
20240905,091200,11895585,1678,1678,1678,1678,50
20240905,091100,11811685,1678,1678,1678,1678,0
20240905,091000,11811685,1678,1678,1678,1678,96
20240905,090900,11650597,1678,1678,1678,1678,250
20240905,090800,11231097,1678,1678,1679,1678,208
20240905,090700,10882066,1678,1679,1679,1677,2260
20240905,090600,7089246,1677,1679,1679,1677,369
20240905,090500,6470233,1679,1678,1680,1678,418
20240905,090400,5768550,1680,1680,1680,1680,278
20240905,090300,5301510,1680,1683,1683,1680,181
20240905,090200,4997427,1691,1695,1696,1691,1591
20240905,090100,2303512,1698,1685,1698,1685,291
20240905,090000,1810960,1685,1680,1685,1671,1078