stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,184600,1238495009,1807,1807,1807,1807,15173
20240912,184500,1238495009,1807,1807,1807,1807,0
20240912,184400,1238495009,1807,1807,1807,1807,0
20240912,184300,1238495009,1807,1807,1807,1807,0
20240912,184200,1238495009,1807,1807,1807,1807,0
20240912,184100,1238495009,1807,1807,1807,1807,0
20240912,184000,1238495009,1807,1807,1807,1807,0
20240912,183900,1238495009,1807,1807,1807,1807,0
20240912,183800,1238495009,1807,1807,1807,1807,0
20240912,183700,1238495009,1807,1807,1807,1807,0
20240912,183600,1238495009,1807,1807,1807,1807,0
20240912,183500,1238495009,1807,1807,1807,1807,0
20240912,183400,1238495009,1807,1807,1807,1807,0
20240912,183300,1238495009,1807,1807,1807,1807,0
20240912,183200,1238495009,1807,1807,1807,1807,0
20240912,183100,1238495009,1807,1807,1807,1807,0
20240912,183000,1238495009,1807,1807,1807,1807,0
20240912,182900,1238495009,1807,1807,1807,1807,0
20240912,182800,1238495009,1807,1807,1807,1807,0
20240912,182700,1238495009,1807,1807,1807,1807,0
20240912,182600,1238495009,1807,1807,1807,1807,0
20240912,182500,1238495009,1807,1807,1807,1807,0
20240912,182400,1238495009,1807,1807,1807,1807,0
20240912,182300,1238495009,1807,1807,1807,1807,0
20240912,182200,1238495009,1807,1807,1807,1807,0
20240912,182100,1238495009,1807,1807,1807,1807,0
20240912,182000,1238495009,1807,1807,1807,1807,0
20240912,181900,1238495009,1807,1807,1807,1807,0
20240912,181800,1238495009,1807,1807,1807,1807,0
20240912,181700,1238495009,1807,1807,1807,1807,0
20240912,181600,1238495009,1807,1807,1807,1807,15173
20240912,181500,1238495009,1807,1807,1807,1807,0
20240912,181400,1238495009,1807,1807,1807,1807,0
20240912,181300,1238495009,1807,1807,1807,1807,0
20240912,181200,1238495009,1807,1807,1807,1807,0
20240912,181100,1238495009,1807,1807,1807,1807,0
20240912,181000,1238495009,1807,1807,1807,1807,0
20240912,180900,1238495009,1807,1807,1807,1807,0
20240912,180800,1238495009,1807,1807,1807,1807,0
20240912,180700,1238495009,1807,1807,1807,1807,0
20240912,180600,1238495009,1807,1807,1807,1807,0
20240912,180500,1238495009,1807,1807,1807,1807,0
20240912,180400,1238495009,1807,1807,1807,1807,0
20240912,180300,1238495009,1807,1807,1807,1807,0
20240912,180200,1238495009,1807,1807,1807,1807,0
20240912,180100,1238495009,1807,1807,1807,1807,0
20240912,180000,1238495009,1807,1807,1807,1807,0
20240912,175900,1238495009,1807,1807,1807,1807,0
20240912,175800,1238495009,1807,1807,1807,1807,0
20240912,175700,1238495009,1807,1807,1807,1807,0
20240912,175600,1238495009,1807,1807,1807,1807,0
20240912,175500,1238495009,1807,1807,1807,1807,0
20240912,175400,1238495009,1807,1807,1807,1807,0
20240912,175300,1238495009,1807,1807,1807,1807,0
20240912,175200,1238495009,1807,1807,1807,1807,0
20240912,175100,1238495009,1807,1807,1807,1807,0
20240912,175000,1238495009,1807,1807,1807,1807,0
20240912,174900,1238495009,1807,1807,1807,1807,0
20240912,174800,1238495009,1807,1807,1807,1807,0
20240912,174700,1238495009,1807,1807,1807,1807,0
20240912,174600,1238495009,1807,1807,1807,1807,15173
20240912,174500,1238495009,1807,1807,1807,1807,0
20240912,174400,1238495009,1807,1807,1807,1807,0
20240912,174300,1238495009,1807,1807,1807,1807,0
20240912,174200,1238495009,1807,1807,1807,1807,0
20240912,174100,1238495009,1807,1807,1807,1807,0
20240912,174000,1238495009,1807,1807,1807,1807,0
20240912,173900,1238495009,1807,1807,1807,1807,0
20240912,173800,1238495009,1807,1807,1807,1807,0
20240912,173700,1238495009,1807,1807,1807,1807,0
20240912,173600,1238495009,1807,1807,1807,1807,0
20240912,173500,1238495009,1807,1807,1807,1807,0
20240912,173400,1238495009,1807,1807,1807,1807,0
20240912,173300,1238495009,1807,1807,1807,1807,0
20240912,173200,1238495009,1807,1807,1807,1807,0
20240912,173100,1238495009,1807,1807,1807,1807,0
20240912,173000,1238495009,1807,1807,1807,1807,0
20240912,172900,1238495009,1807,1807,1807,1807,0
20240912,172800,1238495009,1807,1807,1807,1807,0
20240912,172700,1238495009,1807,1807,1807,1807,0
20240912,172600,1238495009,1807,1807,1807,1807,0
20240912,172500,1238495009,1807,1807,1807,1807,0
20240912,172400,1238495009,1807,1807,1807,1807,0
20240912,172300,1238495009,1807,1807,1807,1807,0
20240912,172200,1238495009,1807,1807,1807,1807,0
20240912,172100,1238495009,1807,1807,1807,1807,0
20240912,172000,1238495009,1807,1807,1807,1807,0
20240912,171900,1238495009,1807,1807,1807,1807,0
20240912,171800,1238495009,1807,1807,1807,1807,0
20240912,171700,1238495009,1807,1807,1807,1807,0
20240912,171600,1238495009,1807,1807,1807,1807,15173
20240912,171500,1238495009,1807,1807,1807,1807,0
20240912,171400,1238495009,1807,1807,1807,1807,0
20240912,171300,1238495009,1807,1807,1807,1807,0
20240912,171200,1238495009,1807,1807,1807,1807,0
20240912,171100,1238495009,1807,1807,1807,1807,0
20240912,171000,1238495009,1807,1807,1807,1807,0
20240912,170900,1238495009,1807,1807,1807,1807,0
20240912,170800,1238495009,1807,1807,1807,1807,0
20240912,170700,1238495009,1807,1807,1807,1807,0
20240912,170600,1238495009,1807,1807,1807,1807,0
20240912,170500,1238495009,1807,1807,1807,1807,0
20240912,170400,1238495009,1807,1807,1807,1807,0
20240912,170300,1238495009,1807,1807,1807,1807,0
20240912,170200,1238495009,1807,1807,1807,1807,0
20240912,170100,1238495009,1807,1807,1807,1807,0
20240912,170000,1238495009,1807,1807,1807,1807,0
20240912,165900,1238495009,1807,1807,1807,1807,0
20240912,165800,1238495009,1807,1807,1807,1807,0
20240912,165700,1238495009,1807,1807,1807,1807,0
20240912,165600,1238495009,1807,1807,1807,1807,0
20240912,165500,1238495009,1807,1807,1807,1807,0
20240912,165400,1238495009,1807,1807,1807,1807,0
20240912,165300,1238495009,1807,1807,1807,1807,0
20240912,165200,1238495009,1807,1807,1807,1807,0
20240912,165100,1238495009,1807,1807,1807,1807,0
20240912,165000,1238495009,1807,1807,1807,1807,0
20240912,164900,1238495009,1807,1807,1807,1807,0
20240912,164800,1238495009,1807,1807,1807,1807,0
20240912,164700,1238495009,1807,1807,1807,1807,0
20240912,164600,1238495009,1807,1807,1807,1807,15173
20240912,164500,1238495009,1807,1807,1807,1807,0
20240912,164400,1238495009,1807,1807,1807,1807,0
20240912,164300,1238495009,1807,1807,1807,1807,0
20240912,164200,1238495009,1807,1807,1807,1807,0
20240912,164100,1238495009,1807,1807,1807,1807,0
20240912,164000,1238495009,1807,1807,1807,1807,0
20240912,163900,1238495009,1807,1807,1807,1807,0
20240912,163800,1238495009,1807,1807,1807,1807,0
20240912,163700,1238495009,1807,1807,1807,1807,0
20240912,163600,1238495009,1807,1807,1807,1807,0
20240912,163500,1238495009,1807,1807,1807,1807,0
20240912,163400,1238495009,1807,1807,1807,1807,0
20240912,163300,1238495009,1807,1807,1807,1807,0
20240912,163200,1238495009,1807,1807,1807,1807,0
20240912,163100,1238495009,1807,1807,1807,1807,0
20240912,163000,1238495009,1807,1807,1807,1807,0
20240912,162900,1238495009,1807,1807,1807,1807,0
20240912,162800,1238495009,1807,1807,1807,1807,0
20240912,162700,1238495009,1807,1807,1807,1807,0
20240912,162600,1238495009,1807,1807,1807,1807,0
20240912,162500,1238495009,1807,1807,1807,1807,0
20240912,162400,1238495009,1807,1807,1807,1807,0
20240912,162300,1238495009,1807,1807,1807,1807,0
20240912,162200,1238495009,1807,1807,1807,1807,0
20240912,162100,1238495009,1807,1807,1807,1807,0
20240912,162000,1238495009,1807,1807,1807,1807,0
20240912,161900,1238495009,1807,1807,1807,1807,0
20240912,161800,1238495009,1807,1807,1807,1807,0
20240912,161700,1238495009,1807,1807,1807,1807,0
20240912,161600,1238495009,1807,1807,1807,1807,15173
20240912,161500,1238495009,1807,1807,1807,1807,0
20240912,161400,1238495009,1807,1807,1807,1807,0
20240912,161300,1238495009,1807,1807,1807,1807,0
20240912,161200,1238495009,1807,1807,1807,1807,0
20240912,161100,1238495009,1807,1807,1807,1807,0
20240912,161000,1238495009,1807,1807,1807,1807,0
20240912,160900,1238495009,1807,1807,1807,1807,0
20240912,160800,1238495009,1807,1807,1807,1807,0
20240912,160700,1238495009,1807,1807,1807,1807,0
20240912,160600,1238495009,1807,1807,1807,1807,0
20240912,160500,1238495009,1807,1807,1807,1807,0
20240912,160400,1238495009,1807,1807,1807,1807,0
20240912,160300,1238495009,1807,1807,1807,1807,0
20240912,160200,1238495009,1807,1807,1807,1807,0
20240912,160100,1238495009,1807,1807,1807,1807,0
20240912,160000,1238495009,1807,1807,1807,1807,0
20240912,155900,1238495009,1807,1807,1807,1807,0
20240912,155800,1238495009,1807,1807,1807,1807,0
20240912,155700,1238495009,1807,1807,1807,1807,0
20240912,155600,1238495009,1807,1807,1807,1807,0
20240912,155500,1238495009,1807,1807,1807,1807,0
20240912,155400,1238495009,1807,1807,1807,1807,0
20240912,155300,1238495009,1807,1807,1807,1807,0
20240912,155200,1238495009,1807,1807,1807,1807,0
20240912,155100,1238495009,1807,1807,1807,1807,0
20240912,155000,1238495009,1807,1807,1807,1807,0
20240912,154900,1238495009,1807,1807,1807,1807,0
20240912,154800,1238495009,1807,1807,1807,1807,0
20240912,154700,1238495009,1807,1807,1807,1807,0
20240912,154600,1238495009,1807,1807,1807,1807,15173
20240912,154500,1238495009,1807,1807,1807,1807,0
20240912,154400,1238495009,1807,1807,1807,1807,0
20240912,154300,1238495009,1807,1807,1807,1807,0
20240912,154200,1238495009,1807,1807,1807,1807,0
20240912,154100,1238495009,1807,1807,1807,1807,0
20240912,154000,1238495009,1807,1807,1807,1807,0
20240912,153900,1238495009,1807,1807,1807,1807,0
20240912,153800,1238495009,1807,1807,1807,1807,0
20240912,153700,1238495009,1807,1807,1807,1807,0
20240912,153600,1238495009,1807,1807,1807,1807,0
20240912,153500,1238495009,1807,1807,1807,1807,0
20240912,153400,1238495009,1807,1807,1807,1807,0
20240912,153300,1238495009,1807,1807,1807,1807,0
20240912,153200,1238495009,1807,1807,1807,1807,0
20240912,153100,1238495009,1807,1807,1807,1807,0
20240912,153000,1238495009,1807,1807,1807,1807,15173
20240912,152900,1211077398,1811,1811,1811,1811,0
20240912,152800,1211077398,1811,1811,1811,1811,0
20240912,152700,1211077398,1811,1811,1811,1811,0
20240912,152600,1211077398,1811,1811,1811,1811,0
20240912,152500,1211077398,1811,1811,1811,1811,0
20240912,152400,1211077398,1811,1811,1811,1811,0
20240912,152300,1211077398,1811,1811,1811,1811,0
20240912,152200,1211077398,1811,1811,1811,1811,0
20240912,152100,1211077398,1811,1811,1811,1811,0
20240912,152000,1211077398,1811,1811,1811,1811,0
20240912,151900,1211077398,1811,1805,1811,1799,2164
20240912,151800,1207179544,1803,1805,1811,1800,7265
20240912,151700,1194074610,1811,1808,1811,1801,1311
20240912,151600,1191701916,1810,1809,1811,1809,37
20240912,151500,1191634930,1811,1811,1811,1795,4072
20240912,151400,1184295867,1811,1811,1811,1811,2
20240912,151300,1184292245,1811,1808,1811,1805,9373
20240912,151200,1167345932,1808,1800,1808,1800,11549
20240912,151100,1146480388,1799,1802,1802,1799,4547
20240912,151000,1138294197,1802,1802,1802,1802,100
20240912,150900,1138113997,1802,1797,1802,1797,1760
20240912,150800,1134945171,1800,1797,1800,1797,843
20240912,150700,1133429823,1797,1800,1800,1797,927
20240912,150600,1131761983,1796,1796,1796,1796,50
20240912,150500,1131672183,1800,1795,1800,1795,131
20240912,150400,1131437028,1800,1791,1800,1791,67
20240912,150300,1131317022,1801,1801,1801,1801,211
20240912,150200,1130937011,1801,1790,1801,1790,387
20240912,150100,1130243896,1801,1790,1801,1790,2237
20240912,150000,1126217470,1800,1799,1800,1790,1253
20240912,145900,1123962160,1799,1799,1799,1799,1
20240912,145800,1123960361,1800,1790,1800,1789,1611
20240912,145700,1121066270,1800,1800,1800,1800,100
20240912,145600,1120886270,1800,1800,1800,1800,1
20240912,145500,1120884470,1801,1799,1801,1799,2001
20240912,145400,1117283663,1799,1799,1799,1799,0
20240912,145300,1117283663,1799,1793,1799,1793,120
20240912,145200,1117068437,1793,1793,1793,1793,1
20240912,145100,1117066644,1786,1786,1786,1786,0
20240912,145000,1117066644,1786,1792,1793,1786,1057
20240912,144900,1115178542,1791,1791,1791,1791,157
20240912,144800,1114897355,1787,1789,1791,1787,747
20240912,144700,1113562062,1789,1789,1789,1789,0
20240912,144600,1113562062,1789,1789,1789,1789,446
20240912,144500,1112764168,1786,1786,1786,1786,26
20240912,144400,1112717732,1789,1789,1789,1789,0
20240912,144300,1112717732,1789,1789,1789,1789,100
20240912,144200,1112538832,1791,1791,1791,1791,0
20240912,144100,1112538832,1791,1791,1791,1791,0
20240912,144000,1112538832,1791,1791,1791,1791,1
20240912,143900,1112537041,1789,1789,1789,1789,0
20240912,143800,1112537041,1789,1789,1789,1789,3376
20240912,143700,1106497377,1789,1789,1789,1789,0
20240912,143600,1106497377,1789,1789,1789,1789,0
20240912,143500,1106497377,1789,1789,1789,1789,1675
20240912,143400,1103500802,1790,1790,1790,1790,0
20240912,143300,1103500802,1790,1790,1790,1790,0
20240912,143200,1103500802,1790,1790,1790,1790,0
20240912,143100,1103500802,1790,1790,1790,1790,281
20240912,143000,1102997812,1790,1790,1790,1790,0
20240912,142900,1102997812,1790,1782,1790,1782,401
20240912,142800,1102283222,1790,1781,1790,1781,70
20240912,142700,1102158480,1791,1791,1791,1791,1
20240912,142600,1102156689,1779,1779,1779,1779,0
20240912,142500,1102156689,1779,1782,1782,1776,26786
20240912,142400,1054500436,1793,1793,1793,1782,1288
20240912,142300,1052192350,1783,1783,1783,1783,0
20240912,142200,1052192350,1783,1785,1785,1783,10856
20240912,142100,1032831282,1784,1785,1785,1784,10700
20240912,142000,1013735632,1786,1786,1786,1786,748
20240912,141900,1012399704,1794,1790,1794,1786,21569
20240912,141800,973838411,1790,1791,1791,1790,1828
20240912,141700,970566189,1801,1801,1801,1801,0
20240912,141600,970566189,1801,1801,1801,1801,0
20240912,141500,970566189,1801,1801,1801,1801,0
20240912,141400,970566189,1801,1801,1801,1801,0
20240912,141300,970566189,1801,1801,1801,1801,0
20240912,141200,970566189,1801,1801,1801,1801,0
20240912,141100,970566189,1801,1801,1801,1801,0
20240912,141000,970566189,1801,1801,1801,1801,0
20240912,140900,970566189,1801,1801,1801,1801,0
20240912,140800,970566189,1801,1801,1801,1801,30
20240912,140700,970512159,1801,1801,1801,1801,20
20240912,140600,970476139,1800,1800,1800,1790,2202
20240912,140500,966514539,1800,1800,1800,1800,0
20240912,140400,966514539,1800,1800,1800,1800,1499
20240912,140300,963816339,1800,1798,1800,1798,785
20240912,140200,962403934,1789,1798,1798,1789,1504
20240912,140100,959713123,1799,1799,1799,1799,1
20240912,140000,959711324,1790,1799,1799,1790,2501
20240912,135900,955234525,1790,1790,1790,1790,30
20240912,135800,955180825,1799,1799,1799,1799,0
20240912,135700,955180825,1799,1796,1799,1796,1506
20240912,135600,952473494,1788,1788,1788,1788,1279
20240912,135500,950186642,1788,1788,1788,1788,3
20240912,135400,950181278,1797,1797,1797,1797,794
20240912,135300,948754460,1787,1787,1787,1787,0
20240912,135200,948754460,1787,1787,1787,1787,0
20240912,135100,948754460,1787,1787,1787,1787,0
20240912,135000,948754460,1787,1787,1787,1787,1
20240912,134900,948752673,1787,1787,1787,1787,3000
20240912,134800,943391673,1787,1797,1797,1787,2002
20240912,134700,939814079,1787,1792,1797,1787,15001
20240912,134600,912968136,1792,1795,1795,1792,71
20240912,134500,912840700,1793,1793,1793,1793,100
20240912,134400,912661400,1800,1800,1800,1800,0
20240912,134300,912661400,1800,1800,1800,1800,0
20240912,134200,912661400,1800,1800,1800,1800,0
20240912,134100,912661400,1800,1800,1800,1800,0
20240912,134000,912661400,1800,1800,1800,1800,0
20240912,133900,912661400,1800,1800,1800,1800,0
20240912,133800,912661400,1800,1800,1800,1800,0
20240912,133700,912661400,1800,1800,1800,1800,0
20240912,133600,912661400,1800,1800,1800,1800,0
20240912,133500,912661400,1800,1800,1800,1800,0
20240912,133400,912661400,1800,1800,1800,1800,0
20240912,133300,912661400,1800,1800,1800,1800,83
20240912,133200,912512000,1800,1800,1800,1800,0
20240912,133100,912512000,1800,1800,1800,1800,0
20240912,133000,912512000,1800,1800,1800,1800,400
20240912,132900,911792000,1800,1800,1800,1800,555
20240912,132800,910793000,1800,1798,1800,1798,2000
20240912,132700,907194237,1800,1800,1800,1800,0
20240912,132600,907194237,1800,1800,1800,1800,0
20240912,132500,907194237,1800,1800,1800,1800,0
20240912,132400,907194237,1800,1800,1800,1800,0
20240912,132300,907194237,1800,1800,1800,1800,0
20240912,132200,907194237,1800,1800,1800,1800,158
20240912,132100,906909837,1803,1803,1803,1803,51
20240912,132000,906817884,1793,1793,1793,1793,283
20240912,131900,906310465,1793,1793,1793,1793,0
20240912,131800,906310465,1793,1793,1793,1793,0
20240912,131700,906310465,1793,1796,1796,1793,360
20240912,131600,905664646,1798,1798,1798,1798,0
20240912,131500,905664646,1798,1798,1798,1798,2141
20240912,131400,901815128,1804,1804,1804,1804,20
20240912,131300,901779048,1793,1793,1793,1793,2000
20240912,131200,898193048,1793,1804,1804,1793,292
20240912,131100,897669206,1804,1804,1804,1804,0
20240912,131000,897669206,1804,1804,1804,1804,3
20240912,130900,897663794,1805,1805,1805,1805,1
20240912,130800,897661989,1800,1794,1800,1794,2560
20240912,130700,893068389,1794,1794,1794,1794,300
20240912,130600,892530189,1791,1797,1797,1791,1107
20240912,130500,890544408,1800,1800,1800,1800,0
20240912,130400,890544408,1800,1800,1800,1800,268
20240912,130300,890062008,1807,1807,1807,1807,1
20240912,130200,890060201,1800,1800,1800,1800,0
20240912,130100,890060201,1800,1796,1800,1796,2116
20240912,130000,886259401,1796,1796,1796,1796,1
20240912,125900,886257605,1800,1797,1800,1797,191
20240912,125800,885914315,1799,1799,1799,1799,1378
20240912,125700,883435293,1800,1800,1800,1798,5830
20240912,125600,872941514,1802,1806,1806,1802,600
20240912,125500,871859914,1806,1806,1806,1806,0
20240912,125400,871859914,1806,1806,1806,1806,3
20240912,125300,871854496,1806,1806,1806,1806,0
20240912,125200,871854496,1806,1806,1807,1806,548
20240912,125100,870864607,1806,1805,1806,1805,21
20240912,125000,870826701,1807,1807,1807,1807,0
20240912,124900,870826701,1807,1807,1807,1807,0
20240912,124800,870826701,1807,1807,1807,1807,0
20240912,124700,870826701,1807,1807,1807,1807,0
20240912,124600,870826701,1807,1807,1807,1807,0
20240912,124500,870826701,1807,1807,1807,1807,0
20240912,124400,870826701,1807,1806,1807,1806,2285
20240912,124300,866699891,1806,1805,1806,1800,8355
20240912,124200,851658599,1806,1806,1807,1802,90
20240912,124100,851496165,1805,1793,1805,1793,6639
20240912,124000,839548100,1791,1791,1791,1791,0
20240912,123900,839548100,1791,1791,1791,1791,0
20240912,123800,839548100,1791,1791,1791,1791,0
20240912,123700,839548100,1791,1791,1791,1791,0
20240912,123600,839548100,1791,1788,1791,1788,1878
20240912,123500,836187208,1779,1779,1779,1779,0
20240912,123400,836187208,1779,1779,1779,1779,0
20240912,123300,836187208,1779,1779,1779,1779,1
20240912,123200,836185429,1779,1788,1788,1779,3267
20240912,123100,830372131,1785,1785,1785,1785,100
20240912,123000,830193631,1781,1781,1781,1781,10
20240912,122900,830175821,1790,1786,1790,1780,701
20240912,122800,828926652,1791,1791,1791,1791,391
20240912,122700,828226371,1791,1791,1791,1791,1
20240912,122600,828224580,1781,1781,1781,1781,12
20240912,122500,828203208,1781,1790,1790,1781,545
20240912,122400,827231093,1790,1791,1791,1790,139
20240912,122300,826982174,1791,1789,1791,1789,347
20240912,122200,826360882,1782,1782,1782,1782,272
20240912,122100,825876178,1782,1782,1782,1782,3193
20240912,122000,820186252,1790,1790,1790,1790,0
20240912,121900,820186252,1790,1789,1790,1782,695
20240912,121800,818945917,1789,1789,1789,1789,19
20240912,121700,818911926,1789,1790,1790,1789,80
20240912,121600,818768727,1790,1790,1790,1790,0
20240912,121500,818768727,1790,1790,1790,1790,0
20240912,121400,818768727,1790,1790,1790,1790,141
20240912,121300,818516337,1790,1790,1790,1790,0
20240912,121200,818516337,1790,1790,1790,1790,0
20240912,121100,818516337,1790,1791,1791,1790,66
20240912,121000,818398194,1791,1791,1791,1791,2
20240912,120900,818394612,1791,1792,1792,1791,854
20240912,120800,816864998,1790,1790,1790,1790,0
20240912,120700,816864998,1790,1792,1792,1790,459
20240912,120600,816042867,1793,1793,1793,1793,129
20240912,120500,815811570,1793,1793,1793,1793,29
20240912,120400,815759573,1793,1793,1793,1793,1
20240912,120300,815757780,1793,1793,1793,1793,58
20240912,120200,815653786,1793,1793,1793,1793,67
20240912,120100,815533655,1795,1795,1795,1795,1
20240912,120000,815531860,1793,1793,1793,1793,0
20240912,115900,815531860,1793,1793,1793,1793,0
20240912,115800,815531860,1793,1793,1793,1793,100
20240912,115700,815352560,1793,1794,1794,1793,10
20240912,115600,815334623,1795,1795,1795,1795,1
20240912,115500,815332828,1793,1793,1793,1793,0
20240912,115400,815332828,1793,1793,1793,1793,0
20240912,115300,815332828,1793,1792,1799,1792,2457
20240912,115200,810918810,1792,1792,1792,1792,4
20240912,115100,810911642,1792,1792,1792,1792,100
20240912,115000,810732442,1793,1793,1793,1793,50
20240912,114900,810642792,1794,1794,1794,1794,0
20240912,114800,810642792,1794,1794,1794,1794,252
20240912,114700,810190704,1796,1796,1796,1796,111
20240912,114600,809991348,1794,1792,1794,1788,2078
20240912,114500,806271770,1788,1788,1788,1788,8
20240912,114400,806257466,1794,1794,1794,1794,105
20240912,114300,806069096,1786,1785,1786,1782,1002
20240912,114200,804282576,1782,1796,1800,1780,3247
20240912,114100,798466111,1800,1800,1803,1796,71
20240912,114000,798338320,1800,1796,1803,1796,129
20240912,113900,798106528,1795,1793,1795,1790,1332
20240912,113800,795718014,1792,1802,1802,1792,5545
20240912,113700,785732880,1805,1802,1805,1802,221
20240912,113600,785334197,1805,1802,1805,1802,440
20240912,113500,784541314,1807,1805,1807,1805,314
20240912,113400,783974115,1807,1807,1807,1802,329
20240912,113300,783379747,1808,1809,1809,1808,1120
20240912,113200,781354667,1809,1805,1810,1805,1353
20240912,113100,778908574,1801,1804,1804,1801,1021
20240912,113000,777068946,1804,1803,1805,1800,1851
20240912,112900,773734125,1805,1808,1810,1804,1816
20240912,112800,770452291,1811,1813,1816,1804,11961
20240912,112700,748743197,1812,1800,1813,1795,37473
20240912,112600,681232713,1799,1795,1799,1795,10750
20240912,112500,661907436,1795,1795,1795,1794,116
20240912,112400,661699317,1795,1791,1795,1789,1148
20240912,112300,659644397,1795,1793,1795,1789,2284
20240912,112200,655551146,1793,1792,1794,1789,10299
20240912,112100,637088326,1792,1788,1792,1787,10777
20240912,112000,617815223,1788,1787,1788,1787,1846
20240912,111900,614516117,1787,1787,1788,1787,1003
20240912,111800,612723753,1788,1786,1788,1786,1005
20240912,111700,610928005,1786,1787,1787,1786,1305
20240912,111600,608595980,1788,1784,1788,1780,283
20240912,111500,608091696,1788,1784,1788,1784,502
20240912,111400,607196120,1788,1784,1788,1784,36216
20240912,111300,542521541,1785,1783,1785,1783,921
20240912,111200,540878543,1783,1779,1783,1779,6
20240912,111100,540867861,1784,1783,1785,1779,5515
20240912,111000,531031686,1779,1779,1779,1779,350
20240912,110900,530409036,1779,1783,1783,1778,5223
20240912,110800,521117454,1784,1784,1784,1784,0
20240912,110700,521117454,1784,1784,1784,1784,0
20240912,110600,521117454,1784,1784,1784,1784,1
20240912,110500,521115670,1784,1784,1784,1784,1451
20240912,110400,518527086,1784,1778,1784,1778,104
20240912,110300,518342156,1785,1784,1785,1784,1002
20240912,110200,516553933,1777,1785,1785,1777,7312
20240912,110100,503532013,1786,1785,1786,1785,2001
20240912,110000,499960142,1785,1780,1785,1780,8249
20240912,105900,485260732,1782,1782,1782,1781,561
20240912,105800,484261230,1782,1772,1782,1772,31295
20240912,105700,428628422,1772,1771,1772,1771,741
20240912,105600,427316070,1772,1772,1772,1771,479
20240912,105500,426467382,1771,1766,1771,1766,4124
20240912,105400,419166998,1772,1772,1772,1772,0
20240912,105300,419166998,1772,1772,1772,1772,123
20240912,105200,418949042,1772,1770,1772,1770,3517
20240912,105100,412720523,1771,1771,1771,1771,86
20240912,105000,412568217,1771,1771,1771,1771,0
20240912,104900,412568217,1771,1769,1771,1769,700
20240912,104800,411329011,1769,1769,1769,1769,2
20240912,104700,411325473,1764,1764,1764,1764,503
20240912,104600,410438181,1765,1770,1770,1765,3
20240912,104500,410432876,1765,1771,1771,1765,105
20240912,104400,410247521,1765,1767,1767,1765,1200
20240912,104300,408129250,1771,1771,1771,1771,0
20240912,104200,408129250,1771,1771,1771,1771,0
20240912,104100,408129250,1771,1771,1771,1771,0
20240912,104000,408129250,1771,1771,1771,1771,0
20240912,103900,408129250,1771,1771,1771,1771,0
20240912,103800,408129250,1771,1771,1771,1771,223
20240912,103700,407734317,1772,1772,1772,1772,0
20240912,103600,407734317,1772,1770,1772,1769,923
20240912,103500,406099738,1774,1774,1774,1774,35
20240912,103400,406037648,1774,1768,1774,1768,6627
20240912,103300,394299355,1768,1768,1768,1768,0
20240912,103200,394299355,1768,1768,1768,1768,628
20240912,103100,393189051,1768,1768,1768,1768,1512
20240912,103000,390515835,1762,1767,1767,1762,1078
20240912,102900,388616009,1769,1769,1769,1769,95
20240912,102800,388447954,1769,1769,1769,1769,1
20240912,102700,388446185,1762,1763,1763,1762,633
20240912,102600,387330733,1769,1769,1769,1769,0
20240912,102500,387330733,1769,1769,1769,1769,0
20240912,102400,387330733,1769,1769,1769,1769,5
20240912,102300,387321888,1768,1768,1768,1768,10
20240912,102200,387304208,1769,1769,1769,1769,0
20240912,102100,387304208,1769,1766,1769,1766,10
20240912,102000,387286524,1765,1764,1765,1764,560
20240912,101900,386298153,1765,1765,1765,1765,0
20240912,101800,386298153,1765,1765,1765,1765,78
20240912,101700,386160483,1765,1765,1765,1765,111
20240912,101600,385964568,1765,1765,1765,1765,0
20240912,101500,385964568,1765,1765,1765,1765,0
20240912,101400,385964568,1765,1765,1765,1765,1
20240912,101300,385962803,1765,1765,1765,1765,0
20240912,101200,385962803,1765,1760,1765,1760,1502
20240912,101100,383319273,1760,1759,1760,1754,7071
20240912,101000,370896165,1759,1759,1759,1759,38
20240912,100900,370829323,1769,1769,1769,1759,50
20240912,100800,370741273,1773,1767,1773,1759,5477
20240912,100700,361079773,1775,1775,1775,1775,5
20240912,100600,361070898,1776,1776,1776,1776,2
20240912,100500,361067346,1767,1776,1776,1767,501
20240912,100400,360182070,1776,1767,1776,1767,1796
20240912,100300,357008453,1779,1779,1780,1779,225
20240912,100200,356608108,1779,1779,1779,1779,200
20240912,100100,356252308,1780,1778,1780,1778,2300
20240912,100000,352159383,1779,1771,1779,1771,122
20240912,095900,351942360,1760,1768,1776,1755,13820
20240912,095800,327588081,1780,1780,1782,1768,7671
20240912,095700,313999295,1780,1780,1780,1768,1701
20240912,095600,310981592,1783,1783,1783,1783,0
20240912,095500,310981592,1783,1784,1785,1770,2543
20240912,095400,306462025,1784,1781,1785,1775,2467
20240912,095300,302069287,1785,1784,1786,1784,4883
20240912,095200,293357742,1780,1775,1784,1775,16474
20240912,095100,264065974,1774,1771,1775,1767,14732
20240912,095000,237953101,1772,1770,1772,1770,4838
20240912,094900,229386752,1770,1768,1770,1768,2640
20240912,094800,224717088,1769,1765,1769,1765,5600
20240912,094700,214824544,1765,1765,1765,1765,265
20240912,094600,214356819,1764,1764,1764,1764,0
20240912,094500,214356819,1764,1764,1764,1764,500
20240912,094400,213474819,1765,1764,1765,1764,5026
20240912,094300,204604743,1764,1764,1764,1764,1
20240912,094200,204602979,1764,1762,1765,1762,990
20240912,094100,202857754,1766,1766,1766,1766,3
20240912,094000,202852456,1765,1760,1766,1760,7114
20240912,093900,190307948,1761,1760,1761,1760,1068
20240912,093800,188427210,1756,1758,1761,1756,37
20240912,093700,188362170,1762,1762,1762,1762,0
20240912,093600,188362170,1762,1759,1762,1758,12
20240912,093500,188341060,1762,1759,1762,1759,3703
20240912,093400,181818974,1759,1759,1759,1759,40
20240912,093300,181748614,1759,1757,1759,1753,2466
20240912,093200,177419786,1759,1753,1762,1753,5730
20240912,093100,167349707,1756,1745,1756,1745,3414
20240912,093000,161366864,1752,1752,1752,1752,2
20240912,092900,161363360,1752,1752,1752,1752,5
20240912,092800,161354600,1745,1745,1745,1745,1246
20240912,092700,159180330,1745,1745,1745,1745,201
20240912,092600,158829585,1735,1735,1735,1735,3
20240912,092500,158824380,1745,1745,1745,1745,0
20240912,092400,158824380,1745,1737,1745,1737,125
20240912,092300,158607091,1737,1745,1745,1737,1239
20240912,092200,156452187,1743,1754,1754,1743,4680
20240912,092100,148283350,1754,1754,1754,1754,0
20240912,092000,148283350,1754,1750,1754,1746,3069
20240912,091900,142914366,1750,1751,1751,1750,1306
20240912,091800,140628184,1758,1758,1758,1758,0
20240912,091700,140628184,1758,1751,1758,1751,1871
20240912,091600,137351769,1758,1751,1759,1751,361
20240912,091500,136719300,1751,1752,1759,1751,2303
20240912,091400,132686422,1751,1751,1759,1751,591
20240912,091300,131651573,1751,1751,1764,1751,2629
20240912,091200,127047958,1751,1757,1764,1751,69
20240912,091100,126926886,1757,1749,1757,1749,4249
20240912,091000,119472803,1750,1750,1755,1750,304
20240912,090900,118940795,1755,1758,1767,1750,7743
20240912,090800,105356744,1767,1768,1768,1767,803
20240912,090700,103937051,1770,1765,1771,1754,9881
20240912,090600,86486210,1765,1745,1768,1745,11626
20240912,090500,66111425,1745,1742,1745,1741,6139
20240912,090400,55414989,1741,1735,1741,1735,7552
20240912,090300,42282247,1736,1720,1736,1720,13331
20240912,090200,19208231,1720,1731,1731,1720,12
20240912,090100,19187470,1729,1718,1729,1718,9606
20240912,090000,2638274,1725,1724,1725,1724,1332