stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,184600,359233510,1691,1691,1691,1691,5317
20240910,184500,359233510,1691,1691,1691,1691,0
20240910,184400,359233510,1691,1691,1691,1691,0
20240910,184300,359233510,1691,1691,1691,1691,0
20240910,184200,359233510,1691,1691,1691,1691,0
20240910,184100,359233510,1691,1691,1691,1691,0
20240910,184000,359233510,1691,1691,1691,1691,0
20240910,183900,359233510,1691,1691,1691,1691,0
20240910,183800,359233510,1691,1691,1691,1691,0
20240910,183700,359233510,1691,1691,1691,1691,0
20240910,183600,359233510,1691,1691,1691,1691,0
20240910,183500,359233510,1691,1691,1691,1691,0
20240910,183400,359233510,1691,1691,1691,1691,0
20240910,183300,359233510,1691,1691,1691,1691,0
20240910,183200,359233510,1691,1691,1691,1691,0
20240910,183100,359233510,1691,1691,1691,1691,0
20240910,183000,359233510,1691,1691,1691,1691,0
20240910,182900,359233510,1691,1691,1691,1691,0
20240910,182800,359233510,1691,1691,1691,1691,0
20240910,182700,359233510,1691,1691,1691,1691,0
20240910,182600,359233510,1691,1691,1691,1691,0
20240910,182500,359233510,1691,1691,1691,1691,0
20240910,182400,359233510,1691,1691,1691,1691,0
20240910,182300,359233510,1691,1691,1691,1691,0
20240910,182200,359233510,1691,1691,1691,1691,0
20240910,182100,359233510,1691,1691,1691,1691,0
20240910,182000,359233510,1691,1691,1691,1691,0
20240910,181900,359233510,1691,1691,1691,1691,0
20240910,181800,359233510,1691,1691,1691,1691,0
20240910,181700,359233510,1691,1691,1691,1691,0
20240910,181600,359233510,1691,1691,1691,1691,5317
20240910,181500,359233510,1691,1691,1691,1691,0
20240910,181400,359233510,1691,1691,1691,1691,0
20240910,181300,359233510,1691,1691,1691,1691,0
20240910,181200,359233510,1691,1691,1691,1691,0
20240910,181100,359233510,1691,1691,1691,1691,0
20240910,181000,359233510,1691,1691,1691,1691,0
20240910,180900,359233510,1691,1691,1691,1691,0
20240910,180800,359233510,1691,1691,1691,1691,0
20240910,180700,359233510,1691,1691,1691,1691,0
20240910,180600,359233510,1691,1691,1691,1691,0
20240910,180500,359233510,1691,1691,1691,1691,0
20240910,180400,359233510,1691,1691,1691,1691,0
20240910,180300,359233510,1691,1691,1691,1691,0
20240910,180200,359233510,1691,1691,1691,1691,0
20240910,180100,359233510,1691,1691,1691,1691,0
20240910,180000,359233510,1691,1691,1691,1691,0
20240910,175900,359233510,1691,1691,1691,1691,0
20240910,175800,359233510,1691,1691,1691,1691,0
20240910,175700,359233510,1691,1691,1691,1691,0
20240910,175600,359233510,1691,1691,1691,1691,0
20240910,175500,359233510,1691,1691,1691,1691,0
20240910,175400,359233510,1691,1691,1691,1691,0
20240910,175300,359233510,1691,1691,1691,1691,0
20240910,175200,359233510,1691,1691,1691,1691,0
20240910,175100,359233510,1691,1691,1691,1691,0
20240910,175000,359233510,1691,1691,1691,1691,0
20240910,174900,359233510,1691,1691,1691,1691,0
20240910,174800,359233510,1691,1691,1691,1691,0
20240910,174700,359233510,1691,1691,1691,1691,0
20240910,174600,359233510,1691,1691,1691,1691,5317
20240910,174500,359233510,1691,1691,1691,1691,0
20240910,174400,359233510,1691,1691,1691,1691,0
20240910,174300,359233510,1691,1691,1691,1691,0
20240910,174200,359233510,1691,1691,1691,1691,0
20240910,174100,359233510,1691,1691,1691,1691,0
20240910,174000,359233510,1691,1691,1691,1691,0
20240910,173900,359233510,1691,1691,1691,1691,0
20240910,173800,359233510,1691,1691,1691,1691,0
20240910,173700,359233510,1691,1691,1691,1691,0
20240910,173600,359233510,1691,1691,1691,1691,0
20240910,173500,359233510,1691,1691,1691,1691,0
20240910,173400,359233510,1691,1691,1691,1691,0
20240910,173300,359233510,1691,1691,1691,1691,0
20240910,173200,359233510,1691,1691,1691,1691,0
20240910,173100,359233510,1691,1691,1691,1691,0
20240910,173000,359233510,1691,1691,1691,1691,0
20240910,172900,359233510,1691,1691,1691,1691,0
20240910,172800,359233510,1691,1691,1691,1691,0
20240910,172700,359233510,1691,1691,1691,1691,0
20240910,172600,359233510,1691,1691,1691,1691,0
20240910,172500,359233510,1691,1691,1691,1691,0
20240910,172400,359233510,1691,1691,1691,1691,0
20240910,172300,359233510,1691,1691,1691,1691,0
20240910,172200,359233510,1691,1691,1691,1691,0
20240910,172100,359233510,1691,1691,1691,1691,0
20240910,172000,359233510,1691,1691,1691,1691,0
20240910,171900,359233510,1691,1691,1691,1691,0
20240910,171800,359233510,1691,1691,1691,1691,0
20240910,171700,359233510,1691,1691,1691,1691,0
20240910,171600,359233510,1691,1691,1691,1691,5317
20240910,171500,359233510,1691,1691,1691,1691,0
20240910,171400,359233510,1691,1691,1691,1691,0
20240910,171300,359233510,1691,1691,1691,1691,0
20240910,171200,359233510,1691,1691,1691,1691,0
20240910,171100,359233510,1691,1691,1691,1691,0
20240910,171000,359233510,1691,1691,1691,1691,0
20240910,170900,359233510,1691,1691,1691,1691,0
20240910,170800,359233510,1691,1691,1691,1691,0
20240910,170700,359233510,1691,1691,1691,1691,0
20240910,170600,359233510,1691,1691,1691,1691,0
20240910,170500,359233510,1691,1691,1691,1691,0
20240910,170400,359233510,1691,1691,1691,1691,0
20240910,170300,359233510,1691,1691,1691,1691,0
20240910,170200,359233510,1691,1691,1691,1691,0
20240910,170100,359233510,1691,1691,1691,1691,0
20240910,170000,359233510,1691,1691,1691,1691,0
20240910,165900,359233510,1691,1691,1691,1691,0
20240910,165800,359233510,1691,1691,1691,1691,0
20240910,165700,359233510,1691,1691,1691,1691,0
20240910,165600,359233510,1691,1691,1691,1691,0
20240910,165500,359233510,1691,1691,1691,1691,0
20240910,165400,359233510,1691,1691,1691,1691,0
20240910,165300,359233510,1691,1691,1691,1691,0
20240910,165200,359233510,1691,1691,1691,1691,0
20240910,165100,359233510,1691,1691,1691,1691,0
20240910,165000,359233510,1691,1691,1691,1691,0
20240910,164900,359233510,1691,1691,1691,1691,0
20240910,164800,359233510,1691,1691,1691,1691,0
20240910,164700,359233510,1691,1691,1691,1691,0
20240910,164600,359233510,1691,1691,1691,1691,5317
20240910,164500,359233510,1691,1691,1691,1691,0
20240910,164400,359233510,1691,1691,1691,1691,0
20240910,164300,359233510,1691,1691,1691,1691,0
20240910,164200,359233510,1691,1691,1691,1691,0
20240910,164100,359233510,1691,1691,1691,1691,0
20240910,164000,359233510,1691,1691,1691,1691,0
20240910,163900,359233510,1691,1691,1691,1691,0
20240910,163800,359233510,1691,1691,1691,1691,0
20240910,163700,359233510,1691,1691,1691,1691,0
20240910,163600,359233510,1691,1691,1691,1691,0
20240910,163500,359233510,1691,1691,1691,1691,0
20240910,163400,359233510,1691,1691,1691,1691,0
20240910,163300,359233510,1691,1691,1691,1691,0
20240910,163200,359233510,1691,1691,1691,1691,0
20240910,163100,359233510,1691,1691,1691,1691,0
20240910,163000,359233510,1691,1691,1691,1691,0
20240910,162900,359233510,1691,1691,1691,1691,0
20240910,162800,359233510,1691,1691,1691,1691,0
20240910,162700,359233510,1691,1691,1691,1691,0
20240910,162600,359233510,1691,1691,1691,1691,0
20240910,162500,359233510,1691,1691,1691,1691,0
20240910,162400,359233510,1691,1691,1691,1691,0
20240910,162300,359233510,1691,1691,1691,1691,0
20240910,162200,359233510,1691,1691,1691,1691,0
20240910,162100,359233510,1691,1691,1691,1691,0
20240910,162000,359233510,1691,1691,1691,1691,0
20240910,161900,359233510,1691,1691,1691,1691,0
20240910,161800,359233510,1691,1691,1691,1691,0
20240910,161700,359233510,1691,1691,1691,1691,0
20240910,161600,359233510,1691,1691,1691,1691,5317
20240910,161500,359233510,1691,1691,1691,1691,0
20240910,161400,359233510,1691,1691,1691,1691,0
20240910,161300,359233510,1691,1691,1691,1691,0
20240910,161200,359233510,1691,1691,1691,1691,0
20240910,161100,359233510,1691,1691,1691,1691,0
20240910,161000,359233510,1691,1691,1691,1691,0
20240910,160900,359233510,1691,1691,1691,1691,0
20240910,160800,359233510,1691,1691,1691,1691,0
20240910,160700,359233510,1691,1691,1691,1691,0
20240910,160600,359233510,1691,1691,1691,1691,0
20240910,160500,359233510,1691,1691,1691,1691,0
20240910,160400,359233510,1691,1691,1691,1691,0
20240910,160300,359233510,1691,1691,1691,1691,0
20240910,160200,359233510,1691,1691,1691,1691,0
20240910,160100,359233510,1691,1691,1691,1691,0
20240910,160000,359233510,1691,1691,1691,1691,0
20240910,155900,359233510,1691,1691,1691,1691,0
20240910,155800,359233510,1691,1691,1691,1691,0
20240910,155700,359233510,1691,1691,1691,1691,0
20240910,155600,359233510,1691,1691,1691,1691,0
20240910,155500,359233510,1691,1691,1691,1691,0
20240910,155400,359233510,1691,1691,1691,1691,0
20240910,155300,359233510,1691,1691,1691,1691,0
20240910,155200,359233510,1691,1691,1691,1691,0
20240910,155100,359233510,1691,1691,1691,1691,0
20240910,155000,359233510,1691,1691,1691,1691,0
20240910,154900,359233510,1691,1691,1691,1691,0
20240910,154800,359233510,1691,1691,1691,1691,0
20240910,154700,359233510,1691,1691,1691,1691,0
20240910,154600,359233510,1691,1691,1691,1691,5317
20240910,154500,359233510,1691,1691,1691,1691,0
20240910,154400,359233510,1691,1691,1691,1691,0
20240910,154300,359233510,1691,1691,1691,1691,0
20240910,154200,359233510,1691,1691,1691,1691,0
20240910,154100,359233510,1691,1691,1691,1691,0
20240910,154000,359233510,1691,1691,1691,1691,0
20240910,153900,359233510,1691,1691,1691,1691,0
20240910,153800,359233510,1691,1691,1691,1691,0
20240910,153700,359233510,1691,1691,1691,1691,0
20240910,153600,359233510,1691,1691,1691,1691,0
20240910,153500,359233510,1691,1691,1691,1691,0
20240910,153400,359233510,1691,1691,1691,1691,0
20240910,153300,359233510,1691,1691,1691,1691,0
20240910,153200,359233510,1691,1691,1691,1691,0
20240910,153100,359233510,1691,1691,1691,1691,0
20240910,153000,359233510,1691,1691,1691,1691,5317
20240910,152900,350242463,1695,1695,1695,1695,0
20240910,152800,350242463,1695,1695,1695,1695,0
20240910,152700,350242463,1695,1695,1695,1695,0
20240910,152600,350242463,1695,1695,1695,1695,0
20240910,152500,350242463,1695,1695,1695,1695,0
20240910,152400,350242463,1695,1695,1695,1695,0
20240910,152300,350242463,1695,1695,1695,1695,0
20240910,152200,350242463,1695,1695,1695,1695,0
20240910,152100,350242463,1695,1695,1695,1695,0
20240910,152000,350242463,1695,1695,1695,1695,0
20240910,151900,350242463,1695,1694,1695,1693,6260
20240910,151800,339638021,1696,1696,1696,1696,818
20240910,151700,338250693,1696,1696,1696,1696,56
20240910,151600,338155717,1695,1696,1696,1695,1885
20240910,151500,334960608,1698,1696,1698,1696,195
20240910,151400,334629500,1699,1699,1699,1699,0
20240910,151300,334629500,1699,1699,1699,1698,10
20240910,151200,334612511,1695,1695,1695,1695,0
20240910,151100,334612511,1695,1695,1695,1695,1200
20240910,151000,332578511,1699,1697,1699,1696,1543
20240910,150900,329961410,1701,1697,1701,1697,2043
20240910,150800,326494435,1701,1698,1701,1698,280
20240910,150700,326018965,1702,1701,1702,1701,901
20240910,150600,324486363,1698,1698,1698,1698,259
20240910,150500,324046581,1701,1698,1701,1698,92
20240910,150400,323890362,1703,1703,1703,1703,0
20240910,150300,323890362,1703,1697,1703,1697,1122
20240910,150200,321986310,1704,1700,1705,1697,2387
20240910,150100,317934588,1706,1699,1706,1699,104
20240910,150000,317757780,1711,1711,1711,1711,0
20240910,145900,317757780,1711,1711,1711,1711,0
20240910,145800,317757780,1711,1711,1711,1711,0
20240910,145700,317757780,1711,1711,1711,1711,1
20240910,145600,317756069,1699,1700,1700,1699,220
20240910,145500,317382216,1713,1713,1713,1713,1866
20240910,145400,314185758,1701,1704,1704,1701,1014
20240910,145300,312460529,1717,1717,1717,1717,2
20240910,145200,312457095,1717,1699,1722,1699,2333
20240910,145100,308460246,1699,1699,1699,1699,6
20240910,145000,308450052,1699,1699,1699,1699,10
20240910,144900,308433062,1701,1701,1701,1701,0
20240910,144800,308433062,1701,1701,1701,1701,2
20240910,144700,308429660,1701,1701,1701,1701,0
20240910,144600,308429660,1701,1700,1701,1700,11
20240910,144500,308410959,1701,1701,1701,1701,17
20240910,144400,308382042,1700,1700,1700,1700,141
20240910,144300,308142342,1700,1700,1700,1700,3
20240910,144200,308137242,1700,1699,1700,1699,3018
20240910,144100,303009642,1699,1699,1699,1699,0
20240910,144000,303009642,1699,1699,1699,1699,0
20240910,143900,303009642,1699,1699,1699,1699,0
20240910,143800,303009642,1699,1699,1700,1699,21
20240910,143700,302973962,1699,1700,1700,1699,20
20240910,143600,302939972,1700,1702,1702,1700,408
20240910,143500,302246370,1700,1701,1701,1700,40
20240910,143400,302178350,1701,1700,1702,1700,64
20240910,143300,302069492,1701,1701,1701,1701,40
20240910,143200,302001452,1701,1701,1701,1701,30
20240910,143100,301950422,1702,1702,1702,1702,0
20240910,143000,301950422,1702,1700,1702,1700,15
20240910,142900,301924920,1702,1702,1702,1702,0
20240910,142800,301924920,1702,1702,1702,1702,0
20240910,142700,301924920,1702,1702,1702,1702,0
20240910,142600,301924920,1702,1702,1702,1702,0
20240910,142500,301924920,1702,1702,1702,1702,0
20240910,142400,301924920,1702,1700,1702,1699,101
20240910,142300,301753308,1702,1700,1702,1700,501
20240910,142200,300901606,1699,1699,1699,1699,10
20240910,142100,300884616,1700,1700,1700,1700,10
20240910,142000,300867616,1702,1702,1702,1702,0
20240910,141900,300867616,1702,1702,1702,1702,0
20240910,141800,300867616,1702,1699,1702,1699,2300
20240910,141700,296957972,1699,1699,1699,1699,1
20240910,141600,296956273,1696,1696,1696,1696,150
20240910,141500,296701873,1699,1699,1699,1699,4
20240910,141400,296695077,1699,1696,1699,1696,61
20240910,141300,296591618,1697,1702,1702,1697,2095
20240910,141200,293035761,1702,1702,1702,1702,0
20240910,141100,293035761,1702,1702,1702,1699,11
20240910,141000,293017054,1702,1702,1702,1702,1
20240910,140900,293015352,1700,1700,1700,1700,210
20240910,140800,292658352,1703,1703,1703,1703,6
20240910,140700,292648134,1697,1703,1703,1697,3041
20240910,140600,287480572,1706,1706,1706,1706,0
20240910,140500,287480572,1706,1706,1706,1706,1
20240910,140400,287478866,1703,1703,1703,1703,100
20240910,140300,287308566,1706,1706,1706,1706,0
20240910,140200,287308566,1706,1706,1706,1706,1
20240910,140100,287306860,1703,1704,1704,1703,5290
20240910,140000,278297980,1707,1707,1707,1707,0
20240910,135900,278297980,1707,1707,1707,1707,394
20240910,135800,277625422,1709,1709,1709,1709,0
20240910,135700,277625422,1709,1709,1709,1709,0
20240910,135600,277625422,1709,1709,1709,1709,5
20240910,135500,277616877,1711,1711,1711,1711,0
20240910,135400,277616877,1711,1711,1711,1711,0
20240910,135300,277616877,1711,1711,1711,1711,0
20240910,135200,277616877,1711,1711,1711,1711,0
20240910,135100,277616877,1711,1711,1711,1711,0
20240910,135000,277616877,1711,1711,1711,1711,0
20240910,134900,277616877,1711,1711,1711,1711,0
20240910,134800,277616877,1711,1711,1711,1711,0
20240910,134700,277616877,1711,1711,1711,1711,1915
20240910,134600,274340312,1711,1711,1711,1711,0
20240910,134500,274340312,1711,1711,1711,1711,1
20240910,134400,274338601,1703,1703,1703,1703,0
20240910,134300,274338601,1703,1705,1711,1703,911
20240910,134200,272785580,1711,1711,1711,1711,300
20240910,134100,272272280,1711,1711,1711,1711,0
20240910,134000,272272280,1711,1711,1711,1711,6
20240910,133900,272262014,1706,1706,1706,1706,1956
20240910,133800,268925078,1711,1711,1711,1711,0
20240910,133700,268925078,1711,1711,1711,1711,0
20240910,133600,268925078,1711,1711,1711,1711,584
20240910,133500,267925854,1711,1711,1711,1711,0
20240910,133400,267925854,1711,1711,1711,1711,0
20240910,133300,267925854,1711,1711,1711,1711,0
20240910,133200,267925854,1711,1711,1711,1711,0
20240910,133100,267925854,1711,1711,1711,1711,0
20240910,133000,267925854,1711,1711,1711,1711,0
20240910,132900,267925854,1711,1711,1711,1711,0
20240910,132800,267925854,1711,1711,1711,1711,0
20240910,132700,267925854,1711,1711,1711,1711,0
20240910,132600,267925854,1711,1711,1711,1711,58
20240910,132500,267826616,1712,1712,1712,1712,0
20240910,132400,267826616,1712,1712,1712,1712,0
20240910,132300,267826616,1712,1712,1712,1712,0
20240910,132200,267826616,1712,1712,1712,1712,0
20240910,132100,267826616,1712,1712,1712,1712,0
20240910,132000,267826616,1712,1712,1712,1712,0
20240910,131900,267826616,1712,1712,1712,1712,0
20240910,131800,267826616,1712,1712,1712,1712,0
20240910,131700,267826616,1712,1712,1712,1712,0
20240910,131600,267826616,1712,1712,1712,1712,0
20240910,131500,267826616,1712,1712,1712,1712,0
20240910,131400,267826616,1712,1712,1712,1712,0
20240910,131300,267826616,1712,1708,1712,1706,316
20240910,131200,267287208,1713,1713,1713,1713,0
20240910,131100,267287208,1713,1713,1713,1713,0
20240910,131000,267287208,1713,1708,1713,1708,31
20240910,130900,267234255,1713,1713,1713,1713,0
20240910,130800,267234255,1713,1708,1713,1708,2091
20240910,130700,263662822,1713,1713,1713,1713,0
20240910,130600,263662822,1713,1713,1713,1713,0
20240910,130500,263662822,1713,1713,1713,1713,0
20240910,130400,263662822,1713,1711,1713,1708,1002
20240910,130300,261950349,1714,1714,1714,1714,4
20240910,130200,261943493,1711,1711,1711,1711,0
20240910,130100,261943493,1711,1711,1711,1711,0
20240910,130000,261943493,1711,1712,1712,1711,153
20240910,125900,261681657,1715,1715,1715,1715,250
20240910,125800,261252907,1715,1715,1715,1715,0
20240910,125700,261252907,1715,1713,1715,1713,11
20240910,125600,261234062,1715,1715,1715,1715,0
20240910,125500,261234062,1715,1715,1715,1715,92
20240910,125400,261076282,1715,1715,1715,1715,0
20240910,125300,261076282,1715,1711,1715,1711,173
20240910,125200,260779787,1716,1716,1716,1716,1
20240910,125100,260778071,1716,1716,1716,1716,0
20240910,125000,260778071,1716,1716,1716,1716,0
20240910,124900,260778071,1716,1716,1716,1716,1
20240910,124800,260776355,1715,1715,1715,1715,10
20240910,124700,260759205,1715,1716,1716,1715,18
20240910,124600,260728325,1716,1716,1716,1716,0
20240910,124500,260728325,1716,1716,1716,1716,0
20240910,124400,260728325,1716,1716,1716,1716,0
20240910,124300,260728325,1716,1715,1716,1715,301
20240910,124200,260212109,1717,1717,1717,1717,0
20240910,124100,260212109,1717,1717,1717,1717,0
20240910,124000,260212109,1717,1716,1717,1716,23
20240910,123900,260172630,1716,1716,1716,1716,530
20240910,123800,259263150,1716,1716,1716,1716,1060
20240910,123700,257444190,1718,1718,1718,1718,1
20240910,123600,257442472,1717,1717,1717,1717,0
20240910,123500,257442472,1717,1713,1717,1713,1110
20240910,123400,255537325,1713,1713,1713,1713,1
20240910,123300,255535612,1709,1709,1709,1709,0
20240910,123200,255535612,1709,1709,1709,1709,266
20240910,123100,255081018,1707,1707,1707,1707,0
20240910,123000,255081018,1707,1708,1708,1707,50
20240910,122900,254995643,1709,1709,1709,1709,0
20240910,122800,254995643,1709,1709,1709,1709,1
20240910,122700,254993934,1709,1708,1709,1708,1050
20240910,122600,253199984,1710,1710,1710,1710,50
20240910,122500,253114484,1712,1712,1712,1712,0
20240910,122400,253114484,1712,1712,1712,1712,0
20240910,122300,253114484,1712,1712,1712,1712,0
20240910,122200,253114484,1712,1701,1712,1701,2
20240910,122100,253111071,1713,1701,1713,1701,4868
20240910,122000,244798621,1705,1705,1705,1705,0
20240910,121900,244798621,1705,1705,1705,1705,0
20240910,121800,244798621,1705,1705,1705,1705,0
20240910,121700,244798621,1705,1704,1705,1704,100
20240910,121600,244628203,1705,1705,1705,1705,0
20240910,121500,244628203,1705,1705,1705,1705,0
20240910,121400,244628203,1705,1705,1705,1705,0
20240910,121300,244628203,1705,1705,1705,1705,0
20240910,121200,244628203,1705,1705,1705,1705,0
20240910,121100,244628203,1705,1706,1706,1705,14
20240910,121000,244604321,1699,1707,1707,1699,1926
20240910,120900,241330074,1707,1702,1707,1701,4234
20240910,120800,234125927,1702,1704,1712,1702,2072
20240910,120700,230597443,1713,1703,1713,1703,223
20240910,120600,230215674,1713,1713,1713,1713,21
20240910,120500,230179701,1703,1705,1705,1703,4382
20240910,120400,222713148,1710,1710,1710,1710,0
20240910,120300,222713148,1710,1710,1710,1710,0
20240910,120200,222713148,1710,1710,1710,1710,100
20240910,120100,222542148,1708,1708,1708,1708,0
20240910,120000,222542148,1708,1708,1708,1708,0
20240910,115900,222542148,1708,1708,1708,1708,1103
20240910,115800,220658224,1708,1708,1708,1708,0
20240910,115700,220658224,1708,1708,1708,1708,0
20240910,115600,220658224,1708,1708,1708,1708,38
20240910,115500,220593320,1708,1708,1708,1708,1
20240910,115400,220591612,1708,1708,1708,1708,2013
20240910,115300,217153408,1707,1707,1707,1707,900
20240910,115200,215617108,1707,1707,1707,1707,1
20240910,115100,215615401,1707,1707,1707,1707,449
20240910,115000,214848958,1707,1707,1707,1707,392
20240910,114900,214179814,1710,1710,1710,1710,0
20240910,114800,214179814,1710,1710,1710,1710,1
20240910,114700,214178104,1710,1702,1710,1702,1088
20240910,114600,212326320,1703,1714,1714,1703,4322
20240910,114500,204964982,1714,1714,1714,1714,0
20240910,114400,204964982,1714,1706,1715,1705,2065
20240910,114300,201443675,1707,1707,1707,1707,0
20240910,114200,201443675,1707,1707,1707,1706,3381
20240910,114100,195672318,1710,1707,1710,1707,2501
20240910,114000,191403108,1710,1710,1710,1710,0
20240910,113900,191403108,1710,1710,1710,1710,15
20240910,113800,191377458,1710,1710,1710,1710,1
20240910,113700,191375748,1710,1720,1720,1708,3950
20240910,113600,184621568,1710,1712,1712,1710,10000
20240910,113500,167515019,1720,1720,1720,1720,1
20240910,113400,167513299,1712,1715,1715,1712,9016
20240910,113300,152068119,1720,1720,1720,1720,1
20240910,113200,152066399,1717,1717,1717,1717,780
20240910,113100,150727139,1717,1717,1717,1717,0
20240910,113000,150727139,1717,1717,1717,1717,0
20240910,112900,150727139,1717,1717,1717,1717,1
20240910,112800,150725422,1716,1716,1716,1716,0
20240910,112700,150725422,1716,1718,1718,1716,2829
20240910,112600,145866617,1718,1722,1722,1718,8
20240910,112500,145852869,1719,1719,1722,1719,5867
20240910,112400,135767343,1720,1719,1721,1719,6220
20240910,112300,125067763,1719,1720,1720,1719,4399
20240910,112200,117503483,1720,1720,1720,1720,0
20240910,112100,117503483,1720,1720,1720,1720,0
20240910,112000,117503483,1720,1720,1720,1720,672
20240910,111900,116347643,1721,1721,1721,1721,0
20240910,111800,116347643,1721,1721,1721,1721,0
20240910,111700,116347643,1721,1721,1721,1721,0
20240910,111600,116347643,1721,1721,1721,1721,0
20240910,111500,116347643,1721,1721,1721,1721,0
20240910,111400,116347643,1721,1721,1721,1721,5811
20240910,111300,106346912,1722,1722,1722,1722,0
20240910,111200,106346912,1722,1722,1722,1722,0
20240910,111100,106346912,1722,1722,1722,1722,30
20240910,111000,106295252,1722,1722,1722,1722,2
20240910,110900,106291808,1722,1722,1722,1722,0
20240910,110800,106291808,1722,1722,1722,1722,0
20240910,110700,106291808,1722,1722,1722,1722,1
20240910,110600,106290086,1719,1719,1719,1719,0
20240910,110500,106290086,1719,1719,1719,1719,0
20240910,110400,106290086,1719,1719,1719,1719,15
20240910,110300,106264301,1726,1726,1726,1726,0
20240910,110200,106264301,1726,1726,1726,1726,0
20240910,110100,106264301,1726,1726,1726,1726,0
20240910,110000,106264301,1726,1726,1726,1726,0
20240910,105900,106264301,1726,1726,1726,1726,1
20240910,105800,106262575,1724,1724,1724,1724,865
20240910,105700,104771315,1725,1724,1725,1724,935
20240910,105600,103158875,1724,1724,1724,1724,0
20240910,105500,103158875,1724,1724,1724,1724,0
20240910,105400,103158875,1724,1724,1724,1724,0
20240910,105300,103158875,1724,1724,1725,1724,492
20240910,105200,102310666,1724,1724,1724,1724,0
20240910,105100,102310666,1724,1724,1725,1724,4
20240910,105000,102303769,1724,1724,1724,1724,716
20240910,104900,101069385,1724,1724,1724,1724,0
20240910,104800,101069385,1724,1724,1724,1724,1
20240910,104700,101067661,1723,1723,1723,1723,6
20240910,104600,101057323,1723,1723,1723,1723,10
20240910,104500,101040093,1723,1718,1723,1718,3
20240910,104400,101034929,1723,1718,1723,1718,11
20240910,104300,101016026,1723,1723,1723,1723,0
20240910,104200,101016026,1723,1723,1723,1723,17
20240910,104100,100986735,1722,1722,1722,1722,37
20240910,104000,100923021,1722,1722,1722,1722,24
20240910,103900,100881693,1718,1718,1718,1718,0
20240910,103800,100881693,1718,1718,1718,1718,0
20240910,103700,100881693,1718,1718,1718,1718,29
20240910,103600,100831871,1723,1723,1723,1723,0
20240910,103500,100831871,1723,1723,1723,1723,0
20240910,103400,100831871,1723,1722,1723,1722,245
20240910,103300,100409776,1719,1719,1719,1719,0
20240910,103200,100409776,1719,1719,1719,1719,115
20240910,103100,100212091,1718,1718,1718,1718,97
20240910,103000,100045445,1718,1718,1718,1718,200
20240910,102900,99701845,1717,1717,1717,1717,0
20240910,102800,99701845,1717,1717,1717,1717,0
20240910,102700,99701845,1717,1717,1717,1717,0
20240910,102600,99701845,1717,1717,1717,1717,396
20240910,102500,99021913,1717,1717,1717,1717,0
20240910,102400,99021913,1717,1717,1717,1717,0
20240910,102300,99021913,1717,1717,1717,1717,0
20240910,102200,99021913,1717,1715,1717,1715,58
20240910,102100,98922441,1715,1715,1715,1715,7
20240910,102000,98910436,1717,1717,1717,1717,0
20240910,101900,98910436,1717,1717,1717,1717,7
20240910,101800,98898417,1717,1717,1717,1717,22
20240910,101700,98860643,1715,1715,1715,1715,0
20240910,101600,98860643,1715,1716,1716,1715,245
20240910,101500,98440370,1716,1716,1716,1716,1
20240910,101400,98438654,1716,1716,1716,1716,1
20240910,101300,98436938,1717,1717,1717,1717,0
20240910,101200,98436938,1717,1717,1717,1717,0
20240910,101100,98436938,1717,1717,1717,1717,200
20240910,101000,98093538,1715,1715,1715,1715,110
20240910,100900,97904888,1717,1717,1717,1717,0
20240910,100800,97904888,1717,1717,1717,1717,9
20240910,100700,97889435,1715,1715,1715,1715,0
20240910,100600,97889435,1715,1717,1717,1715,302
20240910,100500,97371501,1715,1715,1715,1715,452
20240910,100400,96596321,1715,1715,1715,1715,78
20240910,100300,96462551,1715,1715,1715,1715,848
20240910,100200,95008231,1715,1715,1715,1715,1001
20240910,100100,93291516,1714,1715,1715,1714,1187
20240910,100000,91255821,1719,1719,1719,1719,5
20240910,095900,91247226,1720,1720,1720,1720,0
20240910,095800,91247226,1720,1720,1720,1720,0
20240910,095700,91247226,1720,1720,1720,1720,0
20240910,095600,91247226,1720,1720,1720,1720,1
20240910,095500,91245506,1715,1715,1715,1715,0
20240910,095400,91245506,1715,1715,1715,1715,0
20240910,095300,91245506,1715,1715,1715,1715,580
20240910,095200,90250806,1715,1715,1715,1715,1
20240910,095100,90249091,1715,1721,1721,1715,342
20240910,095000,89662134,1722,1722,1722,1722,0
20240910,094900,89662134,1722,1722,1722,1722,0
20240910,094800,89662134,1722,1722,1722,1722,0
20240910,094700,89662134,1722,1722,1722,1722,0
20240910,094600,89662134,1722,1715,1722,1715,1041
20240910,094500,87869616,1722,1722,1722,1722,581
20240910,094400,86869134,1721,1721,1721,1721,656
20240910,094300,85740158,1721,1717,1721,1717,544
20240910,094200,84804024,1721,1715,1721,1715,2001
20240910,094100,81372303,1721,1721,1721,1721,3
20240910,094000,81367140,1721,1720,1721,1720,836
20240910,093900,79929209,1720,1720,1720,1720,346
20240910,093800,79334089,1722,1722,1722,1722,0
20240910,093700,79334089,1722,1722,1722,1722,0
20240910,093600,79334089,1722,1722,1722,1722,0
20240910,093500,79334089,1722,1716,1722,1715,2003
20240910,093400,75898836,1716,1716,1716,1716,200
20240910,093300,75555636,1722,1722,1722,1722,0
20240910,093200,75555636,1722,1722,1722,1722,600
20240910,093100,74522436,1722,1722,1722,1722,0
20240910,093000,74522436,1722,1722,1722,1722,1
20240910,092900,74520714,1716,1717,1717,1716,255
20240910,092800,74083084,1722,1722,1722,1722,0
20240910,092700,74083084,1722,1716,1722,1716,1111
20240910,092600,72170008,1722,1722,1722,1722,0
20240910,092500,72170008,1722,1722,1722,1722,0
20240910,092400,72170008,1722,1722,1722,1722,0
20240910,092300,72170008,1722,1722,1722,1722,0
20240910,092200,72170008,1722,1722,1722,1722,0
20240910,092100,72170008,1722,1720,1722,1720,1348
20240910,092000,69851354,1720,1720,1720,1720,301
20240910,091900,69333634,1717,1717,1717,1717,5855
20240910,091800,59280599,1719,1719,1719,1719,0
20240910,091700,59280599,1719,1719,1719,1719,0
20240910,091600,59280599,1719,1713,1719,1713,1181
20240910,091500,57252028,1713,1707,1713,1701,5502
20240910,091400,47875718,1704,1707,1707,1704,751
20240910,091300,46594764,1707,1720,1720,1707,13577
20240910,091200,23293958,1729,1729,1729,1729,0
20240910,091100,23293958,1729,1728,1729,1728,1155
20240910,091000,21297831,1729,1729,1729,1729,0
20240910,090900,21297831,1729,1726,1729,1725,3305
20240910,090800,15589283,1727,1720,1727,1720,11
20240910,090700,15570356,1729,1729,1729,1729,0
20240910,090600,15570356,1729,1730,1730,1729,505
20240910,090500,14696711,1730,1730,1732,1730,2553
20240910,090400,10277628,1718,1729,1729,1718,94
20240910,090300,10115113,1729,1717,1729,1716,897
20240910,090200,8572541,1717,1729,1729,1717,999
20240910,090100,6856670,1729,1729,1729,1717,2265
20240910,090000,2943653,1729,1713,1731,1713,1718