stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,185700,55094920,1435,1435,1435,1435,1348
20240903,185600,55094920,1435,1435,1435,1435,0
20240903,185500,55094920,1435,1435,1435,1435,0
20240903,185400,55094920,1435,1435,1435,1435,0
20240903,185300,55094920,1435,1435,1435,1435,0
20240903,185200,55094920,1435,1435,1435,1435,0
20240903,185100,55094920,1435,1435,1435,1435,0
20240903,185000,55094920,1435,1435,1435,1435,0
20240903,184900,55094920,1435,1435,1435,1435,0
20240903,184800,55094920,1435,1435,1435,1435,0
20240903,184700,55094920,1435,1435,1435,1435,0
20240903,184600,55094920,1435,1435,1435,1435,0
20240903,184500,55094920,1435,1435,1435,1435,0
20240903,184400,55094920,1435,1435,1435,1435,0
20240903,184300,55094920,1435,1435,1435,1435,0
20240903,184200,55094920,1435,1435,1435,1435,0
20240903,184100,55094920,1435,1435,1435,1435,0
20240903,184000,55094920,1435,1435,1435,1435,0
20240903,183900,55094920,1435,1435,1435,1435,0
20240903,183800,55094920,1435,1435,1435,1435,0
20240903,183700,55094920,1435,1435,1435,1435,0
20240903,183600,55094920,1435,1435,1435,1435,0
20240903,183500,55094920,1435,1435,1435,1435,0
20240903,183400,55094920,1435,1435,1435,1435,0
20240903,183300,55094920,1435,1435,1435,1435,0
20240903,183200,55094920,1435,1435,1435,1435,0
20240903,183100,55094920,1435,1435,1435,1435,0
20240903,183000,55094920,1435,1435,1435,1435,0
20240903,182900,55094920,1435,1435,1435,1435,0
20240903,182800,55094920,1435,1435,1435,1435,0
20240903,182700,55094920,1435,1435,1435,1435,1348
20240903,182600,55094920,1435,1435,1435,1435,0
20240903,182500,55094920,1435,1435,1435,1435,0
20240903,182400,55094920,1435,1435,1435,1435,0
20240903,182300,55094920,1435,1435,1435,1435,0
20240903,182200,55094920,1435,1435,1435,1435,0
20240903,182100,55094920,1435,1435,1435,1435,0
20240903,182000,55094920,1435,1435,1435,1435,0
20240903,181900,55094920,1435,1435,1435,1435,0
20240903,181800,55094920,1435,1435,1435,1435,0
20240903,181700,55094920,1435,1435,1435,1435,0
20240903,181600,55094920,1435,1435,1435,1435,0
20240903,181500,55094920,1435,1435,1435,1435,0
20240903,181400,55094920,1435,1435,1435,1435,0
20240903,181300,55094920,1435,1435,1435,1435,0
20240903,181200,55094920,1435,1435,1435,1435,0
20240903,181100,55094920,1435,1435,1435,1435,0
20240903,181000,55094920,1435,1435,1435,1435,0
20240903,180900,55094920,1435,1435,1435,1435,0
20240903,180800,55094920,1435,1435,1435,1435,0
20240903,180700,55094920,1435,1435,1435,1435,0
20240903,180600,55094920,1435,1435,1435,1435,0
20240903,180500,55094920,1435,1435,1435,1435,0
20240903,180400,55094920,1435,1435,1435,1435,0
20240903,180300,55094920,1435,1435,1435,1435,0
20240903,180200,55094920,1435,1435,1435,1435,0
20240903,180100,55094920,1435,1435,1435,1435,0
20240903,180000,55094920,1435,1435,1435,1435,0
20240903,175900,55094920,1435,1435,1435,1435,0
20240903,175800,55094920,1435,1435,1435,1435,0
20240903,175700,55094920,1435,1435,1435,1435,1348
20240903,175600,55094920,1435,1435,1435,1435,0
20240903,175500,55094920,1435,1435,1435,1435,0
20240903,175400,55094920,1435,1435,1435,1435,0
20240903,175300,55094920,1435,1435,1435,1435,0
20240903,175200,55094920,1435,1435,1435,1435,0
20240903,175100,55094920,1435,1435,1435,1435,0
20240903,175000,55094920,1435,1435,1435,1435,0
20240903,174900,55094920,1435,1435,1435,1435,0
20240903,174800,55094920,1435,1435,1435,1435,0
20240903,174700,55094920,1435,1435,1435,1435,0
20240903,174600,55094920,1435,1435,1435,1435,0
20240903,174500,55094920,1435,1435,1435,1435,0
20240903,174400,55094920,1435,1435,1435,1435,0
20240903,174300,55094920,1435,1435,1435,1435,0
20240903,174200,55094920,1435,1435,1435,1435,0
20240903,174100,55094920,1435,1435,1435,1435,0
20240903,174000,55094920,1435,1435,1435,1435,0
20240903,173900,55094920,1435,1435,1435,1435,0
20240903,173800,55094920,1435,1435,1435,1435,0
20240903,173700,55094920,1435,1435,1435,1435,0
20240903,173600,55094920,1435,1435,1435,1435,0
20240903,173500,55094920,1435,1435,1435,1435,0
20240903,173400,55094920,1435,1435,1435,1435,0
20240903,173300,55094920,1435,1435,1435,1435,0
20240903,173200,55094920,1435,1435,1435,1435,0
20240903,173100,55094920,1435,1435,1435,1435,0
20240903,173000,55094920,1435,1435,1435,1435,0
20240903,172900,55094920,1435,1435,1435,1435,0
20240903,172800,55094920,1435,1435,1435,1435,0
20240903,172700,55094920,1435,1435,1435,1435,1348
20240903,172600,55094920,1435,1435,1435,1435,0
20240903,172500,55094920,1435,1435,1435,1435,0
20240903,172400,55094920,1435,1435,1435,1435,0
20240903,172300,55094920,1435,1435,1435,1435,0
20240903,172200,55094920,1435,1435,1435,1435,0
20240903,172100,55094920,1435,1435,1435,1435,0
20240903,172000,55094920,1435,1435,1435,1435,0
20240903,171900,55094920,1435,1435,1435,1435,0
20240903,171800,55094920,1435,1435,1435,1435,0
20240903,171700,55094920,1435,1435,1435,1435,0
20240903,171600,55094920,1435,1435,1435,1435,0
20240903,171500,55094920,1435,1435,1435,1435,0
20240903,171400,55094920,1435,1435,1435,1435,0
20240903,171300,55094920,1435,1435,1435,1435,0
20240903,171200,55094920,1435,1435,1435,1435,0
20240903,171100,55094920,1435,1435,1435,1435,0
20240903,171000,55094920,1435,1435,1435,1435,0
20240903,170900,55094920,1435,1435,1435,1435,0
20240903,170800,55094920,1435,1435,1435,1435,0
20240903,170700,55094920,1435,1435,1435,1435,0
20240903,170600,55094920,1435,1435,1435,1435,0
20240903,170500,55094920,1435,1435,1435,1435,0
20240903,170400,55094920,1435,1435,1435,1435,0
20240903,170300,55094920,1435,1435,1435,1435,0
20240903,170200,55094920,1435,1435,1435,1435,0
20240903,170100,55094920,1435,1435,1435,1435,0
20240903,170000,55094920,1435,1435,1435,1435,0
20240903,165900,55094920,1435,1435,1435,1435,0
20240903,165800,55094920,1435,1435,1435,1435,0
20240903,165700,55094920,1435,1435,1435,1435,1348
20240903,165600,55094920,1435,1435,1435,1435,0
20240903,165500,55094920,1435,1435,1435,1435,0
20240903,165400,55094920,1435,1435,1435,1435,0
20240903,165300,55094920,1435,1435,1435,1435,0
20240903,165200,55094920,1435,1435,1435,1435,0
20240903,165100,55094920,1435,1435,1435,1435,0
20240903,165000,55094920,1435,1435,1435,1435,0
20240903,164900,55094920,1435,1435,1435,1435,0
20240903,164800,55094920,1435,1435,1435,1435,0
20240903,164700,55094920,1435,1435,1435,1435,0
20240903,164600,55094920,1435,1435,1435,1435,0
20240903,164500,55094920,1435,1435,1435,1435,0
20240903,164400,55094920,1435,1435,1435,1435,0
20240903,164300,55094920,1435,1435,1435,1435,0
20240903,164200,55094920,1435,1435,1435,1435,0
20240903,164100,55094920,1435,1435,1435,1435,0
20240903,164000,55094920,1435,1435,1435,1435,0
20240903,163900,55094920,1435,1435,1435,1435,0
20240903,163800,55094920,1435,1435,1435,1435,0
20240903,163700,55094920,1435,1435,1435,1435,0
20240903,163600,55094920,1435,1435,1435,1435,0
20240903,163500,55094920,1435,1435,1435,1435,0
20240903,163400,55094920,1435,1435,1435,1435,0
20240903,163300,55094920,1435,1435,1435,1435,0
20240903,163200,55094920,1435,1435,1435,1435,0
20240903,163100,55094920,1435,1435,1435,1435,0
20240903,163000,55094920,1435,1435,1435,1435,0
20240903,162900,55094920,1435,1435,1435,1435,0
20240903,162800,55094920,1435,1435,1435,1435,0
20240903,162700,55094920,1435,1435,1435,1435,1348
20240903,162600,55094920,1435,1435,1435,1435,0
20240903,162500,55094920,1435,1435,1435,1435,0
20240903,162400,55094920,1435,1435,1435,1435,0
20240903,162300,55094920,1435,1435,1435,1435,0
20240903,162200,55094920,1435,1435,1435,1435,0
20240903,162100,55094920,1435,1435,1435,1435,0
20240903,162000,55094920,1435,1435,1435,1435,0
20240903,161900,55094920,1435,1435,1435,1435,0
20240903,161800,55094920,1435,1435,1435,1435,0
20240903,161700,55094920,1435,1435,1435,1435,0
20240903,161600,55094920,1435,1435,1435,1435,0
20240903,161500,55094920,1435,1435,1435,1435,0
20240903,161400,55094920,1435,1435,1435,1435,0
20240903,161300,55094920,1435,1435,1435,1435,0
20240903,161200,55094920,1435,1435,1435,1435,0
20240903,161100,55094920,1435,1435,1435,1435,0
20240903,161000,55094920,1435,1435,1435,1435,0
20240903,160900,55094920,1435,1435,1435,1435,0
20240903,160800,55094920,1435,1435,1435,1435,0
20240903,160700,55094920,1435,1435,1435,1435,0
20240903,160600,55094920,1435,1435,1435,1435,0
20240903,160500,55094920,1435,1435,1435,1435,0
20240903,160400,55094920,1435,1435,1435,1435,0
20240903,160300,55094920,1435,1435,1435,1435,0
20240903,160200,55094920,1435,1435,1435,1435,0
20240903,160100,55094920,1435,1435,1435,1435,0
20240903,160000,55094920,1435,1435,1435,1435,0
20240903,155900,55094920,1435,1435,1435,1435,0
20240903,155800,55094920,1435,1435,1435,1435,0
20240903,155700,55094920,1435,1435,1435,1435,1348
20240903,155600,55094920,1435,1435,1435,1435,0
20240903,155500,55094920,1435,1435,1435,1435,0
20240903,155400,55094920,1435,1435,1435,1435,0
20240903,155300,55094920,1435,1435,1435,1435,0
20240903,155200,55094920,1435,1435,1435,1435,0
20240903,155100,55094920,1435,1435,1435,1435,0
20240903,155000,55094920,1435,1435,1435,1435,0
20240903,154900,55094920,1435,1435,1435,1435,0
20240903,154800,55094920,1435,1435,1435,1435,0
20240903,154700,55094920,1435,1435,1435,1435,0
20240903,154600,55094920,1435,1435,1435,1435,0
20240903,154500,55094920,1435,1435,1435,1435,0
20240903,154400,55094920,1435,1435,1435,1435,0
20240903,154300,55094920,1435,1435,1435,1435,0
20240903,154200,55094920,1435,1435,1435,1435,0
20240903,154100,55094920,1435,1435,1435,1435,0
20240903,154000,55094920,1435,1435,1435,1435,0
20240903,153900,55094920,1435,1435,1435,1435,0
20240903,153800,55094920,1435,1435,1435,1435,0
20240903,153700,55094920,1435,1435,1435,1435,0
20240903,153600,55094920,1435,1435,1435,1435,0
20240903,153500,55094920,1435,1435,1435,1435,0
20240903,153400,55094920,1435,1435,1435,1435,0
20240903,153300,55094920,1435,1435,1435,1435,0
20240903,153200,55094920,1435,1435,1435,1435,0
20240903,153100,55094920,1435,1435,1435,1435,0
20240903,153000,55094920,1435,1435,1435,1435,1348
20240903,152900,53160540,1430,1430,1430,1430,0
20240903,152800,53160540,1430,1430,1430,1430,0
20240903,152700,53160540,1430,1430,1430,1430,0
20240903,152600,53160540,1430,1430,1430,1430,0
20240903,152500,53160540,1430,1430,1430,1430,0
20240903,152400,53160540,1430,1430,1430,1430,0
20240903,152300,53160540,1430,1430,1430,1430,0
20240903,152200,53160540,1430,1430,1430,1430,0
20240903,152100,53160540,1430,1430,1430,1430,0
20240903,152000,53160540,1430,1430,1430,1430,0
20240903,151900,53160540,1430,1429,1434,1429,73
20240903,151800,53056215,1429,1431,1431,1429,585
20240903,151700,52220215,1435,1435,1435,1435,0
20240903,151600,52220215,1435,1435,1435,1435,0
20240903,151500,52220215,1435,1435,1435,1435,1
20240903,151400,52218780,1432,1433,1433,1432,20
20240903,151300,52190130,1433,1435,1435,1433,30
20240903,151200,52147110,1429,1429,1429,1429,146
20240903,151100,51938476,1429,1434,1434,1429,4571
20240903,151000,45405428,1435,1435,1435,1435,10
20240903,150900,45391078,1436,1436,1436,1436,0
20240903,150800,45391078,1436,1436,1436,1436,10
20240903,150700,45376718,1437,1437,1437,1437,0
20240903,150600,45376718,1437,1439,1439,1437,30
20240903,150500,45333578,1436,1436,1436,1436,0
20240903,150400,45333578,1436,1436,1436,1436,0
20240903,150300,45333578,1436,1436,1436,1436,0
20240903,150200,45333578,1436,1436,1436,1436,0
20240903,150100,45333578,1436,1436,1436,1436,0
20240903,150000,45333578,1436,1436,1436,1436,0
20240903,145900,45333578,1436,1436,1436,1436,372
20240903,145800,44799386,1436,1436,1436,1436,0
20240903,145700,44799386,1436,1436,1436,1436,373
20240903,145600,44263758,1436,1436,1436,1436,0
20240903,145500,44263758,1436,1436,1436,1436,1
20240903,145400,44262322,1429,1429,1429,1429,140
20240903,145300,44062262,1429,1429,1429,1429,0
20240903,145200,44062262,1429,1429,1429,1429,0
20240903,145100,44062262,1429,1429,1429,1429,0
20240903,145000,44062262,1429,1429,1429,1429,0
20240903,144900,44062262,1429,1430,1430,1429,750
20240903,144800,42990478,1437,1437,1437,1437,0
20240903,144700,42990478,1437,1437,1437,1437,0
20240903,144600,42990478,1437,1437,1437,1437,0
20240903,144500,42990478,1437,1437,1437,1437,0
20240903,144400,42990478,1437,1437,1437,1437,0
20240903,144300,42990478,1437,1437,1437,1437,0
20240903,144200,42990478,1437,1437,1437,1437,0
20240903,144100,42990478,1437,1437,1437,1437,0
20240903,144000,42990478,1437,1437,1437,1437,249
20240903,143900,42632665,1437,1437,1437,1437,321
20240903,143800,42171388,1437,1437,1437,1437,0
20240903,143700,42171388,1437,1437,1437,1437,0
20240903,143600,42171388,1437,1437,1437,1437,0
20240903,143500,42171388,1437,1437,1437,1437,0
20240903,143400,42171388,1437,1437,1437,1437,0
20240903,143300,42171388,1437,1437,1437,1437,0
20240903,143200,42171388,1437,1437,1437,1437,1
20240903,143100,42169951,1429,1429,1429,1429,0
20240903,143000,42169951,1429,1429,1429,1429,1000
20240903,142900,40740951,1429,1429,1429,1429,199
20240903,142800,40456580,1437,1437,1437,1437,0
20240903,142700,40456580,1437,1437,1437,1437,0
20240903,142600,40456580,1437,1437,1437,1437,1
20240903,142500,40455143,1429,1429,1429,1429,0
20240903,142400,40455143,1429,1429,1429,1429,0
20240903,142300,40455143,1429,1429,1429,1429,0
20240903,142200,40455143,1429,1435,1435,1429,3000
20240903,142100,36164231,1436,1436,1436,1436,0
20240903,142000,36164231,1436,1436,1436,1436,0
20240903,141900,36164231,1436,1436,1436,1436,0
20240903,141800,36164231,1436,1436,1436,1436,0
20240903,141700,36164231,1436,1438,1440,1436,19
20240903,141600,36136932,1437,1437,1437,1437,0
20240903,141500,36136932,1437,1437,1437,1437,0
20240903,141400,36136932,1437,1438,1438,1437,66
20240903,141300,36042029,1439,1439,1439,1439,0
20240903,141200,36042029,1439,1439,1439,1439,0
20240903,141100,36042029,1439,1439,1439,1439,0
20240903,141000,36042029,1439,1439,1439,1439,0
20240903,140900,36042029,1439,1439,1439,1439,0
20240903,140800,36042029,1439,1439,1439,1439,0
20240903,140700,36042029,1439,1439,1439,1439,0
20240903,140600,36042029,1439,1439,1439,1439,0
20240903,140500,36042029,1439,1439,1439,1439,0
20240903,140400,36042029,1439,1439,1439,1439,0
20240903,140300,36042029,1439,1439,1439,1439,0
20240903,140200,36042029,1439,1438,1439,1438,70
20240903,140100,35941348,1440,1440,1440,1440,0
20240903,140000,35941348,1440,1440,1440,1440,0
20240903,135900,35941348,1440,1440,1440,1440,0
20240903,135800,35941348,1440,1440,1440,1440,0
20240903,135700,35941348,1440,1440,1440,1440,0
20240903,135600,35941348,1440,1440,1440,1440,0
20240903,135500,35941348,1440,1440,1440,1440,0
20240903,135400,35941348,1440,1440,1440,1440,0
20240903,135300,35941348,1440,1440,1440,1440,0
20240903,135200,35941348,1440,1440,1440,1440,1
20240903,135100,35939908,1440,1440,1440,1440,0
20240903,135000,35939908,1440,1439,1440,1439,250
20240903,134900,35580033,1439,1439,1439,1439,0
20240903,134800,35580033,1439,1439,1439,1439,0
20240903,134700,35580033,1439,1439,1439,1439,0
20240903,134600,35580033,1439,1439,1439,1439,0
20240903,134500,35580033,1439,1439,1439,1439,0
20240903,134400,35580033,1439,1439,1439,1439,0
20240903,134300,35580033,1439,1439,1439,1439,0
20240903,134200,35580033,1439,1439,1439,1439,0
20240903,134100,35580033,1439,1439,1439,1439,0
20240903,134000,35580033,1439,1439,1439,1439,0
20240903,133900,35580033,1439,1439,1439,1439,0
20240903,133800,35580033,1439,1440,1440,1439,101
20240903,133700,35434693,1432,1432,1432,1432,0
20240903,133600,35434693,1432,1432,1432,1432,0
20240903,133500,35434693,1432,1432,1432,1432,0
20240903,133400,35434693,1432,1432,1432,1432,0
20240903,133300,35434693,1432,1435,1435,1432,840
20240903,133200,34231147,1439,1439,1439,1439,0
20240903,133100,34231147,1439,1439,1439,1439,499
20240903,133000,33513086,1439,1436,1439,1436,20
20240903,132900,33484362,1435,1435,1435,1435,1
20240903,132800,33482927,1436,1436,1436,1436,101
20240903,132700,33337891,1436,1436,1436,1436,0
20240903,132600,33337891,1436,1436,1436,1436,0
20240903,132500,33337891,1436,1436,1436,1436,0
20240903,132400,33337891,1436,1436,1436,1436,0
20240903,132300,33337891,1436,1436,1436,1436,0
20240903,132200,33337891,1436,1436,1436,1436,0
20240903,132100,33337891,1436,1436,1436,1436,0
20240903,132000,33337891,1436,1436,1436,1436,70
20240903,131900,33237371,1439,1439,1439,1439,0
20240903,131800,33237371,1439,1439,1439,1439,0
20240903,131700,33237371,1439,1439,1439,1439,0
20240903,131600,33237371,1439,1439,1439,1439,0
20240903,131500,33237371,1439,1439,1439,1439,0
20240903,131400,33237371,1439,1439,1439,1439,0
20240903,131300,33237371,1439,1439,1439,1439,0
20240903,131200,33237371,1439,1439,1439,1439,0
20240903,131100,33237371,1439,1439,1439,1439,0
20240903,131000,33237371,1439,1439,1439,1439,0
20240903,130900,33237371,1439,1439,1439,1439,0
20240903,130800,33237371,1439,1439,1439,1439,4
20240903,130700,33231615,1436,1436,1436,1436,0
20240903,130600,33231615,1436,1436,1436,1436,1
20240903,130500,33230179,1440,1440,1440,1440,1
20240903,130400,33228739,1439,1439,1439,1439,28
20240903,130300,33188447,1440,1440,1440,1440,0
20240903,130200,33188447,1440,1440,1440,1440,0
20240903,130100,33188447,1440,1440,1440,1440,0
20240903,130000,33188447,1440,1440,1440,1440,0
20240903,125900,33188447,1440,1440,1440,1440,1
20240903,125800,33187007,1434,1440,1440,1434,27
20240903,125700,33148277,1443,1443,1443,1443,0
20240903,125600,33148277,1443,1443,1443,1443,0
20240903,125500,33148277,1443,1443,1443,1443,0
20240903,125400,33148277,1443,1443,1443,1443,0
20240903,125300,33148277,1443,1443,1443,1443,0
20240903,125200,33148277,1443,1443,1443,1443,0
20240903,125100,33148277,1443,1443,1443,1443,0
20240903,125000,33148277,1443,1443,1443,1443,0
20240903,124900,33148277,1443,1443,1443,1443,0
20240903,124800,33148277,1443,1443,1443,1443,0
20240903,124700,33148277,1443,1443,1443,1443,0
20240903,124600,33148277,1443,1440,1443,1440,1290
20240903,124500,31288160,1443,1443,1443,1443,14
20240903,124400,31267958,1443,1443,1443,1443,4
20240903,124300,31262186,1443,1443,1443,1443,0
20240903,124200,31262186,1443,1443,1443,1443,0
20240903,124100,31262186,1443,1443,1443,1443,0
20240903,124000,31262186,1443,1443,1443,1443,75
20240903,123900,31153961,1443,1443,1443,1443,0
20240903,123800,31153961,1443,1443,1443,1443,194
20240903,123700,30874019,1443,1443,1443,1443,0
20240903,123600,30874019,1443,1443,1443,1443,0
20240903,123500,30874019,1443,1443,1443,1443,0
20240903,123400,30874019,1443,1443,1443,1443,0
20240903,123300,30874019,1443,1443,1443,1443,0
20240903,123200,30874019,1443,1443,1443,1443,1
20240903,123100,30872576,1433,1433,1433,1433,0
20240903,123000,30872576,1433,1433,1433,1433,0
20240903,122900,30872576,1433,1436,1436,1433,800
20240903,122800,29725126,1445,1445,1445,1445,0
20240903,122700,29725126,1445,1445,1445,1445,0
20240903,122600,29725126,1445,1445,1445,1445,0
20240903,122500,29725126,1445,1445,1445,1445,0
20240903,122400,29725126,1445,1445,1445,1445,0
20240903,122300,29725126,1445,1445,1445,1445,0
20240903,122200,29725126,1445,1445,1445,1445,0
20240903,122100,29725126,1445,1445,1445,1445,0
20240903,122000,29725126,1445,1445,1445,1445,15
20240903,121900,29703451,1445,1445,1445,1445,0
20240903,121800,29703451,1445,1445,1445,1445,0
20240903,121700,29703451,1445,1445,1445,1445,0
20240903,121600,29703451,1445,1445,1445,1445,0
20240903,121500,29703451,1445,1445,1445,1445,0
20240903,121400,29703451,1445,1445,1445,1445,0
20240903,121300,29703451,1445,1445,1445,1445,9
20240903,121200,29690446,1445,1445,1445,1445,100
20240903,121100,29545946,1445,1445,1445,1445,100
20240903,121000,29401446,1445,1445,1445,1445,0
20240903,120900,29401446,1445,1445,1445,1445,1
20240903,120800,29400001,1432,1432,1432,1432,0
20240903,120700,29400001,1432,1432,1432,1432,0
20240903,120600,29400001,1432,1432,1432,1432,0
20240903,120500,29400001,1432,1432,1432,1432,0
20240903,120400,29400001,1432,1441,1441,1432,734
20240903,120300,28348318,1446,1446,1446,1446,0
20240903,120200,28348318,1446,1446,1446,1446,0
20240903,120100,28348318,1446,1446,1446,1446,0
20240903,120000,28348318,1446,1446,1446,1446,1
20240903,115900,28346872,1441,1446,1446,1441,58
20240903,115800,28263289,1440,1440,1440,1440,30
20240903,115700,28220089,1444,1444,1444,1444,0
20240903,115600,28220089,1444,1444,1444,1444,500
20240903,115500,27498089,1444,1444,1444,1444,285
20240903,115400,27086549,1443,1443,1443,1443,1000
20240903,115300,25643549,1443,1443,1443,1443,0
20240903,115200,25643549,1443,1443,1443,1443,0
20240903,115100,25643549,1443,1443,1443,1443,0
20240903,115000,25643549,1443,1443,1443,1443,0
20240903,114900,25643549,1443,1443,1443,1443,0
20240903,114800,25643549,1443,1443,1443,1443,0
20240903,114700,25643549,1443,1443,1443,1443,1
20240903,114600,25642106,1440,1440,1440,1440,200
20240903,114500,25354106,1443,1443,1443,1443,0
20240903,114400,25354106,1443,1443,1443,1443,0
20240903,114300,25354106,1443,1443,1443,1443,700
20240903,114200,24344006,1443,1443,1443,1443,0
20240903,114100,24344006,1443,1443,1443,1441,31
20240903,114000,24299303,1443,1443,1443,1443,0
20240903,113900,24299303,1443,1443,1443,1443,1
20240903,113800,24297860,1443,1443,1443,1443,1
20240903,113700,24296417,1434,1434,1434,1434,1490
20240903,113600,22159757,1434,1438,1438,1434,100
20240903,113500,22016207,1440,1440,1440,1440,0
20240903,113400,22016207,1440,1440,1440,1440,0
20240903,113300,22016207,1440,1440,1440,1440,0
20240903,113200,22016207,1440,1440,1440,1440,0
20240903,113100,22016207,1440,1440,1440,1440,1
20240903,113000,22014767,1439,1439,1439,1439,0
20240903,112900,22014767,1439,1439,1439,1439,10
20240903,112800,22000377,1440,1442,1442,1440,130
20240903,112700,21813047,1441,1439,1444,1438,750
20240903,112600,20733647,1434,1437,1437,1434,1294
20240903,112500,18877344,1437,1437,1437,1437,0
20240903,112400,18877344,1437,1437,1437,1437,61
20240903,112300,18789687,1437,1437,1437,1437,0
20240903,112200,18789687,1437,1437,1437,1437,0
20240903,112100,18789687,1437,1437,1437,1437,347
20240903,112000,18291048,1437,1437,1437,1437,0
20240903,111900,18291048,1437,1437,1437,1437,0
20240903,111800,18291048,1437,1437,1437,1437,0
20240903,111700,18291048,1437,1437,1437,1437,0
20240903,111600,18291048,1437,1437,1437,1437,0
20240903,111500,18291048,1437,1437,1437,1437,0
20240903,111400,18291048,1437,1437,1437,1437,0
20240903,111300,18291048,1437,1437,1437,1437,0
20240903,111200,18291048,1437,1437,1437,1437,0
20240903,111100,18291048,1437,1437,1437,1437,0
20240903,111000,18291048,1437,1437,1437,1437,0
20240903,110900,18291048,1437,1436,1437,1436,510
20240903,110800,17558188,1436,1436,1436,1436,0
20240903,110700,17558188,1436,1436,1436,1436,1
20240903,110600,17556752,1434,1434,1434,1434,2
20240903,110500,17553884,1437,1437,1437,1437,0
20240903,110400,17553884,1437,1437,1437,1437,0
20240903,110300,17553884,1437,1437,1437,1437,0
20240903,110200,17553884,1437,1437,1437,1437,0
20240903,110100,17553884,1437,1437,1437,1437,0
20240903,110000,17553884,1437,1437,1437,1437,0
20240903,105900,17553884,1437,1437,1437,1437,0
20240903,105800,17553884,1437,1437,1437,1437,69
20240903,105700,17454731,1438,1438,1438,1438,0
20240903,105600,17454731,1438,1438,1438,1438,0
20240903,105500,17454731,1438,1438,1438,1438,2
20240903,105400,17451855,1439,1439,1439,1439,0
20240903,105300,17451855,1439,1439,1439,1439,1
20240903,105200,17450416,1432,1432,1432,1432,0
20240903,105100,17450416,1432,1432,1432,1432,0
20240903,105000,17450416,1432,1432,1432,1432,0
20240903,104900,17450416,1432,1432,1432,1432,0
20240903,104800,17450416,1432,1432,1432,1432,1
20240903,104700,17448984,1433,1433,1433,1433,0
20240903,104600,17448984,1433,1433,1433,1433,0
20240903,104500,17448984,1433,1433,1433,1433,8
20240903,104400,17437520,1433,1433,1433,1433,104
20240903,104300,17288488,1439,1439,1439,1439,0
20240903,104200,17288488,1439,1439,1439,1439,0
20240903,104100,17288488,1439,1439,1439,1439,0
20240903,104000,17288488,1439,1439,1439,1439,0
20240903,103900,17288488,1439,1438,1439,1438,410
20240903,103800,16698546,1439,1439,1439,1439,0
20240903,103700,16698546,1439,1439,1439,1439,0
20240903,103600,16698546,1439,1439,1439,1439,0
20240903,103500,16698546,1439,1439,1439,1439,0
20240903,103400,16698546,1439,1439,1439,1439,0
20240903,103300,16698546,1439,1439,1439,1439,0
20240903,103200,16698546,1439,1439,1439,1439,0
20240903,103100,16698546,1439,1439,1439,1439,0
20240903,103000,16698546,1439,1439,1439,1439,0
20240903,102900,16698546,1439,1439,1439,1439,0
20240903,102800,16698546,1439,1439,1439,1439,0
20240903,102700,16698546,1439,1439,1439,1439,0
20240903,102600,16698546,1439,1439,1439,1439,140
20240903,102500,16497086,1440,1440,1440,1440,0
20240903,102400,16497086,1440,1440,1440,1440,0
20240903,102300,16497086,1440,1440,1440,1440,1
20240903,102200,16495646,1432,1432,1432,1432,0
20240903,102100,16495646,1432,1433,1433,1432,137
20240903,102000,16299410,1440,1440,1440,1440,0
20240903,101900,16299410,1440,1440,1440,1440,0
20240903,101800,16299410,1440,1440,1440,1440,0
20240903,101700,16299410,1440,1440,1440,1440,0
20240903,101600,16299410,1440,1440,1440,1440,201
20240903,101500,16009970,1444,1444,1444,1444,0
20240903,101400,16009970,1444,1444,1444,1444,0
20240903,101300,16009970,1444,1444,1444,1444,0
20240903,101200,16009970,1444,1444,1444,1444,1
20240903,101100,16008526,1444,1444,1444,1444,169
20240903,101000,15764490,1444,1444,1444,1444,2
20240903,100900,15761602,1444,1441,1444,1441,55
20240903,100800,15682344,1440,1440,1440,1440,0
20240903,100700,15682344,1440,1440,1440,1440,0
20240903,100600,15682344,1440,1440,1440,1440,0
20240903,100500,15682344,1440,1440,1440,1440,3
20240903,100400,15678024,1440,1440,1440,1440,0
20240903,100300,15678024,1440,1439,1440,1439,295
20240903,100200,15253304,1439,1434,1440,1434,686
20240903,100100,14266974,1434,1434,1434,1434,1
20240903,100000,14265540,1433,1433,1433,1433,10
20240903,095900,14251210,1433,1431,1433,1431,101
20240903,095800,14106479,1433,1433,1433,1433,0
20240903,095700,14106479,1433,1433,1433,1433,0
20240903,095600,14106479,1433,1433,1433,1433,0
20240903,095500,14106479,1433,1433,1433,1433,0
20240903,095400,14106479,1433,1433,1433,1433,0
20240903,095300,14106479,1433,1433,1433,1433,0
20240903,095200,14106479,1433,1433,1433,1433,0
20240903,095100,14106479,1433,1433,1433,1433,0
20240903,095000,14106479,1433,1433,1433,1433,0
20240903,094900,14106479,1433,1433,1433,1433,0
20240903,094800,14106479,1433,1433,1433,1433,1
20240903,094700,14105046,1431,1433,1433,1431,143
20240903,094600,13900361,1434,1434,1434,1434,0
20240903,094500,13900361,1434,1434,1434,1434,9
20240903,094400,13887455,1434,1436,1437,1434,579
20240903,094300,13055468,1437,1437,1437,1437,0
20240903,094200,13055468,1437,1438,1438,1437,500
20240903,094100,12336483,1439,1439,1439,1439,1413
20240903,094000,10303176,1439,1439,1439,1439,0
20240903,093900,10303176,1439,1439,1439,1439,54
20240903,093800,10225470,1439,1439,1439,1439,0
20240903,093700,10225470,1439,1439,1439,1439,7
20240903,093600,10215397,1439,1439,1439,1439,0
20240903,093500,10215397,1439,1438,1439,1438,511
20240903,093400,9480568,1439,1439,1439,1439,47
20240903,093300,9412935,1439,1439,1439,1439,0
20240903,093200,9412935,1439,1439,1439,1439,50
20240903,093100,9340985,1438,1438,1438,1438,0
20240903,093000,9340985,1438,1438,1438,1438,0
20240903,092900,9340985,1438,1438,1438,1438,0
20240903,092800,9340985,1438,1438,1438,1438,0
20240903,092700,9340985,1438,1438,1438,1438,0
20240903,092600,9340985,1438,1438,1438,1438,0
20240903,092500,9340985,1438,1438,1438,1438,1
20240903,092400,9339547,1439,1439,1439,1439,0
20240903,092300,9339547,1439,1438,1439,1438,109
20240903,092200,9182705,1438,1439,1439,1438,111
20240903,092100,9023046,1439,1438,1440,1438,154
20240903,092000,8801410,1440,1440,1440,1440,0
20240903,091900,8801410,1440,1440,1440,1440,0
20240903,091800,8801410,1440,1440,1440,1440,1
20240903,091700,8799970,1439,1441,1441,1439,21
20240903,091600,8769739,1441,1446,1446,1441,100
20240903,091500,8625329,1447,1434,1447,1434,213
20240903,091400,8319874,1435,1435,1435,1435,0
20240903,091300,8319874,1435,1436,1436,1435,1000
20240903,091200,6884774,1435,1444,1444,1435,1329
20240903,091100,4975344,1445,1445,1445,1445,0
20240903,091000,4975344,1445,1445,1445,1445,0
20240903,090900,4975344,1445,1440,1452,1440,1359
20240903,090800,3016124,1438,1438,1438,1438,0
20240903,090700,3016124,1438,1438,1438,1438,1064
20240903,090600,1486092,1437,1441,1441,1437,173
20240903,090500,1237341,1442,1444,1444,1442,30
20240903,090400,1194051,1445,1447,1447,1445,127
20240903,090300,1010312,1447,1450,1452,1447,128
20240903,090200,824842,1448,1450,1450,1448,30
20240903,090100,781372,1441,1442,1442,1441,500
20240903,090000,60522,1441,1441,1441,1441,42