stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,185700,65752541,1335,1335,1335,1335,2303
20240906,185600,65752541,1335,1335,1335,1335,0
20240906,185500,65752541,1335,1335,1335,1335,0
20240906,185400,65752541,1335,1335,1335,1335,0
20240906,185300,65752541,1335,1335,1335,1335,0
20240906,185200,65752541,1335,1335,1335,1335,0
20240906,185100,65752541,1335,1335,1335,1335,0
20240906,185000,65752541,1335,1335,1335,1335,0
20240906,184900,65752541,1335,1335,1335,1335,0
20240906,184800,65752541,1335,1335,1335,1335,0
20240906,184700,65752541,1335,1335,1335,1335,0
20240906,184600,65752541,1335,1335,1335,1335,0
20240906,184500,65752541,1335,1335,1335,1335,0
20240906,184400,65752541,1335,1335,1335,1335,0
20240906,184300,65752541,1335,1335,1335,1335,0
20240906,184200,65752541,1335,1335,1335,1335,0
20240906,184100,65752541,1335,1335,1335,1335,0
20240906,184000,65752541,1335,1335,1335,1335,0
20240906,183900,65752541,1335,1335,1335,1335,0
20240906,183800,65752541,1335,1335,1335,1335,0
20240906,183700,65752541,1335,1335,1335,1335,0
20240906,183600,65752541,1335,1335,1335,1335,0
20240906,183500,65752541,1335,1335,1335,1335,0
20240906,183400,65752541,1335,1335,1335,1335,0
20240906,183300,65752541,1335,1335,1335,1335,0
20240906,183200,65752541,1335,1335,1335,1335,0
20240906,183100,65752541,1335,1335,1335,1335,0
20240906,183000,65752541,1335,1335,1335,1335,0
20240906,182900,65752541,1335,1335,1335,1335,0
20240906,182800,65752541,1335,1335,1335,1335,0
20240906,182700,65752541,1335,1335,1335,1335,2303
20240906,182600,65752541,1335,1335,1335,1335,0
20240906,182500,65752541,1335,1335,1335,1335,0
20240906,182400,65752541,1335,1335,1335,1335,0
20240906,182300,65752541,1335,1335,1335,1335,0
20240906,182200,65752541,1335,1335,1335,1335,0
20240906,182100,65752541,1335,1335,1335,1335,0
20240906,182000,65752541,1335,1335,1335,1335,0
20240906,181900,65752541,1335,1335,1335,1335,0
20240906,181800,65752541,1335,1335,1335,1335,0
20240906,181700,65752541,1335,1335,1335,1335,0
20240906,181600,65752541,1335,1335,1335,1335,0
20240906,181500,65752541,1335,1335,1335,1335,0
20240906,181400,65752541,1335,1335,1335,1335,0
20240906,181300,65752541,1335,1335,1335,1335,0
20240906,181200,65752541,1335,1335,1335,1335,0
20240906,181100,65752541,1335,1335,1335,1335,0
20240906,181000,65752541,1335,1335,1335,1335,0
20240906,180900,65752541,1335,1335,1335,1335,0
20240906,180800,65752541,1335,1335,1335,1335,0
20240906,180700,65752541,1335,1335,1335,1335,0
20240906,180600,65752541,1335,1335,1335,1335,0
20240906,180500,65752541,1335,1335,1335,1335,0
20240906,180400,65752541,1335,1335,1335,1335,0
20240906,180300,65752541,1335,1335,1335,1335,0
20240906,180200,65752541,1335,1335,1335,1335,0
20240906,180100,65752541,1335,1335,1335,1335,0
20240906,180000,65752541,1335,1335,1335,1335,0
20240906,175900,65752541,1335,1335,1335,1335,0
20240906,175800,65752541,1335,1335,1335,1335,0
20240906,175700,65752541,1335,1335,1335,1335,2303
20240906,175600,65752541,1335,1335,1335,1335,0
20240906,175500,65752541,1335,1335,1335,1335,0
20240906,175400,65752541,1335,1335,1335,1335,0
20240906,175300,65752541,1335,1335,1335,1335,0
20240906,175200,65752541,1335,1335,1335,1335,0
20240906,175100,65752541,1335,1335,1335,1335,0
20240906,175000,65752541,1335,1335,1335,1335,0
20240906,174900,65752541,1335,1335,1335,1335,0
20240906,174800,65752541,1335,1335,1335,1335,0
20240906,174700,65752541,1335,1335,1335,1335,0
20240906,174600,65752541,1335,1335,1335,1335,0
20240906,174500,65752541,1335,1335,1335,1335,0
20240906,174400,65752541,1335,1335,1335,1335,0
20240906,174300,65752541,1335,1335,1335,1335,0
20240906,174200,65752541,1335,1335,1335,1335,0
20240906,174100,65752541,1335,1335,1335,1335,0
20240906,174000,65752541,1335,1335,1335,1335,0
20240906,173900,65752541,1335,1335,1335,1335,0
20240906,173800,65752541,1335,1335,1335,1335,0
20240906,173700,65752541,1335,1335,1335,1335,0
20240906,173600,65752541,1335,1335,1335,1335,0
20240906,173500,65752541,1335,1335,1335,1335,0
20240906,173400,65752541,1335,1335,1335,1335,0
20240906,173300,65752541,1335,1335,1335,1335,0
20240906,173200,65752541,1335,1335,1335,1335,0
20240906,173100,65752541,1335,1335,1335,1335,0
20240906,173000,65752541,1335,1335,1335,1335,0
20240906,172900,65752541,1335,1335,1335,1335,0
20240906,172800,65752541,1335,1335,1335,1335,0
20240906,172700,65752541,1335,1335,1335,1335,2303
20240906,172600,65752541,1335,1335,1335,1335,0
20240906,172500,65752541,1335,1335,1335,1335,0
20240906,172400,65752541,1335,1335,1335,1335,0
20240906,172300,65752541,1335,1335,1335,1335,0
20240906,172200,65752541,1335,1335,1335,1335,0
20240906,172100,65752541,1335,1335,1335,1335,0
20240906,172000,65752541,1335,1335,1335,1335,0
20240906,171900,65752541,1335,1335,1335,1335,0
20240906,171800,65752541,1335,1335,1335,1335,0
20240906,171700,65752541,1335,1335,1335,1335,0
20240906,171600,65752541,1335,1335,1335,1335,0
20240906,171500,65752541,1335,1335,1335,1335,0
20240906,171400,65752541,1335,1335,1335,1335,0
20240906,171300,65752541,1335,1335,1335,1335,0
20240906,171200,65752541,1335,1335,1335,1335,0
20240906,171100,65752541,1335,1335,1335,1335,0
20240906,171000,65752541,1335,1335,1335,1335,0
20240906,170900,65752541,1335,1335,1335,1335,0
20240906,170800,65752541,1335,1335,1335,1335,0
20240906,170700,65752541,1335,1335,1335,1335,0
20240906,170600,65752541,1335,1335,1335,1335,0
20240906,170500,65752541,1335,1335,1335,1335,0
20240906,170400,65752541,1335,1335,1335,1335,0
20240906,170300,65752541,1335,1335,1335,1335,0
20240906,170200,65752541,1335,1335,1335,1335,0
20240906,170100,65752541,1335,1335,1335,1335,0
20240906,170000,65752541,1335,1335,1335,1335,0
20240906,165900,65752541,1335,1335,1335,1335,0
20240906,165800,65752541,1335,1335,1335,1335,0
20240906,165700,65752541,1335,1335,1335,1335,2303
20240906,165600,65752541,1335,1335,1335,1335,0
20240906,165500,65752541,1335,1335,1335,1335,0
20240906,165400,65752541,1335,1335,1335,1335,0
20240906,165300,65752541,1335,1335,1335,1335,0
20240906,165200,65752541,1335,1335,1335,1335,0
20240906,165100,65752541,1335,1335,1335,1335,0
20240906,165000,65752541,1335,1335,1335,1335,0
20240906,164900,65752541,1335,1335,1335,1335,0
20240906,164800,65752541,1335,1335,1335,1335,0
20240906,164700,65752541,1335,1335,1335,1335,0
20240906,164600,65752541,1335,1335,1335,1335,0
20240906,164500,65752541,1335,1335,1335,1335,0
20240906,164400,65752541,1335,1335,1335,1335,0
20240906,164300,65752541,1335,1335,1335,1335,0
20240906,164200,65752541,1335,1335,1335,1335,0
20240906,164100,65752541,1335,1335,1335,1335,0
20240906,164000,65752541,1335,1335,1335,1335,0
20240906,163900,65752541,1335,1335,1335,1335,0
20240906,163800,65752541,1335,1335,1335,1335,0
20240906,163700,65752541,1335,1335,1335,1335,0
20240906,163600,65752541,1335,1335,1335,1335,0
20240906,163500,65752541,1335,1335,1335,1335,0
20240906,163400,65752541,1335,1335,1335,1335,0
20240906,163300,65752541,1335,1335,1335,1335,0
20240906,163200,65752541,1335,1335,1335,1335,0
20240906,163100,65752541,1335,1335,1335,1335,0
20240906,163000,65752541,1335,1335,1335,1335,0
20240906,162900,65752541,1335,1335,1335,1335,0
20240906,162800,65752541,1335,1335,1335,1335,0
20240906,162700,65752541,1335,1335,1335,1335,2303
20240906,162600,65752541,1335,1335,1335,1335,0
20240906,162500,65752541,1335,1335,1335,1335,0
20240906,162400,65752541,1335,1335,1335,1335,0
20240906,162300,65752541,1335,1335,1335,1335,0
20240906,162200,65752541,1335,1335,1335,1335,0
20240906,162100,65752541,1335,1335,1335,1335,0
20240906,162000,65752541,1335,1335,1335,1335,0
20240906,161900,65752541,1335,1335,1335,1335,0
20240906,161800,65752541,1335,1335,1335,1335,0
20240906,161700,65752541,1335,1335,1335,1335,0
20240906,161600,65752541,1335,1335,1335,1335,0
20240906,161500,65752541,1335,1335,1335,1335,0
20240906,161400,65752541,1335,1335,1335,1335,0
20240906,161300,65752541,1335,1335,1335,1335,0
20240906,161200,65752541,1335,1335,1335,1335,0
20240906,161100,65752541,1335,1335,1335,1335,0
20240906,161000,65752541,1335,1335,1335,1335,0
20240906,160900,65752541,1335,1335,1335,1335,0
20240906,160800,65752541,1335,1335,1335,1335,0
20240906,160700,65752541,1335,1335,1335,1335,0
20240906,160600,65752541,1335,1335,1335,1335,0
20240906,160500,65752541,1335,1335,1335,1335,0
20240906,160400,65752541,1335,1335,1335,1335,0
20240906,160300,65752541,1335,1335,1335,1335,0
20240906,160200,65752541,1335,1335,1335,1335,0
20240906,160100,65752541,1335,1335,1335,1335,0
20240906,160000,65752541,1335,1335,1335,1335,0
20240906,155900,65752541,1335,1335,1335,1335,0
20240906,155800,65752541,1335,1335,1335,1335,0
20240906,155700,65752541,1335,1335,1335,1335,2303
20240906,155600,65752541,1335,1335,1335,1335,0
20240906,155500,65752541,1335,1335,1335,1335,0
20240906,155400,65752541,1335,1335,1335,1335,0
20240906,155300,65752541,1335,1335,1335,1335,0
20240906,155200,65752541,1335,1335,1335,1335,0
20240906,155100,65752541,1335,1335,1335,1335,0
20240906,155000,65752541,1335,1335,1335,1335,0
20240906,154900,65752541,1335,1335,1335,1335,0
20240906,154800,65752541,1335,1335,1335,1335,0
20240906,154700,65752541,1335,1335,1335,1335,0
20240906,154600,65752541,1335,1335,1335,1335,0
20240906,154500,65752541,1335,1335,1335,1335,0
20240906,154400,65752541,1335,1335,1335,1335,0
20240906,154300,65752541,1335,1335,1335,1335,0
20240906,154200,65752541,1335,1335,1335,1335,0
20240906,154100,65752541,1335,1335,1335,1335,0
20240906,154000,65752541,1335,1335,1335,1335,0
20240906,153900,65752541,1335,1335,1335,1335,0
20240906,153800,65752541,1335,1335,1335,1335,0
20240906,153700,65752541,1335,1335,1335,1335,0
20240906,153600,65752541,1335,1335,1335,1335,0
20240906,153500,65752541,1335,1335,1335,1335,0
20240906,153400,65752541,1335,1335,1335,1335,0
20240906,153300,65752541,1335,1335,1335,1335,0
20240906,153200,65752541,1335,1335,1335,1335,0
20240906,153100,65752541,1335,1335,1335,1335,0
20240906,153000,65752541,1335,1335,1335,1335,2303
20240906,152900,62678036,1339,1339,1339,1339,0
20240906,152800,62678036,1339,1339,1339,1339,0
20240906,152700,62678036,1339,1339,1339,1339,0
20240906,152600,62678036,1339,1339,1339,1339,0
20240906,152500,62678036,1339,1339,1339,1339,0
20240906,152400,62678036,1339,1339,1339,1339,0
20240906,152300,62678036,1339,1339,1339,1339,0
20240906,152200,62678036,1339,1339,1339,1339,0
20240906,152100,62678036,1339,1339,1339,1339,0
20240906,152000,62678036,1339,1339,1339,1339,0
20240906,151900,62678036,1339,1339,1343,1339,87
20240906,151800,62561539,1338,1339,1339,1338,6
20240906,151700,62553510,1339,1339,1339,1339,830
20240906,151600,61442140,1339,1339,1339,1339,26
20240906,151500,61407326,1339,1340,1340,1339,10
20240906,151400,61393935,1341,1341,1341,1341,49
20240906,151300,61328226,1342,1343,1343,1342,571
20240906,151200,60561444,1343,1343,1343,1343,1
20240906,151100,60560101,1338,1338,1338,1338,15
20240906,151000,60540031,1339,1339,1339,1339,0
20240906,150900,60540031,1339,1339,1339,1339,0
20240906,150800,60540031,1339,1339,1339,1339,51
20240906,150700,60471742,1339,1339,1340,1339,390
20240906,150600,59949182,1339,1339,1339,1339,0
20240906,150500,59949182,1339,1339,1339,1339,50
20240906,150400,59882232,1340,1340,1340,1340,50
20240906,150300,59815232,1338,1338,1338,1338,1316
20240906,150200,58054424,1338,1338,1338,1338,1
20240906,150100,58053086,1338,1338,1338,1338,0
20240906,150000,58053086,1338,1338,1338,1338,0
20240906,145900,58053086,1338,1338,1338,1338,77
20240906,145800,57950060,1346,1346,1346,1346,1
20240906,145700,57948714,1338,1338,1338,1338,0
20240906,145600,57948714,1338,1338,1338,1338,0
20240906,145500,57948714,1338,1338,1338,1338,24
20240906,145400,57916602,1347,1347,1347,1347,0
20240906,145300,57916602,1347,1347,1347,1347,0
20240906,145200,57916602,1347,1347,1347,1347,0
20240906,145100,57916602,1347,1345,1347,1345,101
20240906,145000,57780557,1345,1346,1346,1345,10
20240906,144900,57767102,1347,1347,1347,1347,0
20240906,144800,57767102,1347,1347,1347,1347,0
20240906,144700,57767102,1347,1347,1347,1347,0
20240906,144600,57767102,1347,1347,1347,1347,0
20240906,144500,57767102,1347,1347,1347,1347,0
20240906,144400,57767102,1347,1347,1347,1347,1
20240906,144300,57765755,1336,1339,1339,1336,210
20240906,144200,57484802,1347,1347,1347,1347,0
20240906,144100,57484802,1347,1347,1347,1347,0
20240906,144000,57484802,1347,1347,1347,1347,0
20240906,143900,57484802,1347,1347,1347,1347,0
20240906,143800,57484802,1347,1347,1347,1347,0
20240906,143700,57484802,1347,1347,1347,1347,100
20240906,143600,57350102,1339,1339,1339,1339,0
20240906,143500,57350102,1339,1339,1339,1339,0
20240906,143400,57350102,1339,1342,1342,1339,1457
20240906,143300,55397058,1343,1343,1343,1343,1
20240906,143200,55395715,1343,1343,1343,1343,704
20240906,143100,54450243,1344,1344,1344,1344,3
20240906,143000,54446211,1343,1343,1343,1343,0
20240906,142900,54446211,1343,1343,1343,1343,0
20240906,142800,54446211,1343,1343,1343,1343,0
20240906,142700,54446211,1343,1343,1343,1343,0
20240906,142600,54446211,1343,1343,1343,1343,0
20240906,142500,54446211,1343,1343,1343,1343,3000
20240906,142400,50417211,1343,1343,1343,1343,0
20240906,142300,50417211,1343,1343,1343,1343,0
20240906,142200,50417211,1343,1343,1343,1343,0
20240906,142100,50417211,1343,1343,1343,1343,0
20240906,142000,50417211,1343,1343,1343,1343,0
20240906,141900,50417211,1343,1343,1343,1343,66
20240906,141800,50328573,1343,1343,1343,1343,0
20240906,141700,50328573,1343,1343,1343,1343,0
20240906,141600,50328573,1343,1343,1343,1343,228
20240906,141500,50022369,1344,1345,1345,1344,53
20240906,141400,49951135,1349,1349,1349,1349,1
20240906,141300,49949786,1345,1346,1346,1345,2
20240906,141200,49947095,1344,1344,1344,1344,0
20240906,141100,49947095,1344,1344,1344,1344,10
20240906,141000,49933655,1345,1345,1345,1345,0
20240906,140900,49933655,1345,1346,1346,1345,1558
20240906,140800,47838043,1349,1349,1349,1349,0
20240906,140700,47838043,1349,1349,1349,1349,13
20240906,140600,47820506,1349,1349,1349,1349,0
20240906,140500,47820506,1349,1349,1349,1349,0
20240906,140400,47820506,1349,1349,1349,1349,0
20240906,140300,47820506,1349,1349,1349,1349,0
20240906,140200,47820506,1349,1349,1349,1349,0
20240906,140100,47820506,1349,1349,1349,1349,1
20240906,140000,47819157,1346,1346,1346,1346,0
20240906,135900,47819157,1346,1346,1346,1346,53
20240906,135800,47747819,1348,1348,1348,1348,25
20240906,135700,47714119,1348,1348,1348,1348,0
20240906,135600,47714119,1348,1348,1348,1348,0
20240906,135500,47714119,1348,1348,1348,1348,1
20240906,135400,47712771,1348,1348,1348,1348,0
20240906,135300,47712771,1348,1348,1348,1348,1
20240906,135200,47711423,1348,1348,1348,1348,0
20240906,135100,47711423,1348,1348,1348,1348,1
20240906,135000,47710075,1347,1347,1347,1347,0
20240906,134900,47710075,1347,1347,1349,1347,83
20240906,134800,47598264,1349,1349,1349,1349,0
20240906,134700,47598264,1349,1349,1349,1349,0
20240906,134600,47598264,1349,1349,1349,1349,0
20240906,134500,47598264,1349,1349,1349,1349,0
20240906,134400,47598264,1349,1349,1349,1349,0
20240906,134300,47598264,1349,1349,1349,1349,2
20240906,134200,47595566,1350,1350,1350,1350,0
20240906,134100,47595566,1350,1350,1350,1350,0
20240906,134000,47595566,1350,1347,1350,1347,1000
20240906,133900,46247073,1347,1347,1347,1347,1
20240906,133800,46245726,1346,1346,1346,1346,0
20240906,133700,46245726,1346,1346,1346,1346,60
20240906,133600,46164966,1348,1348,1348,1348,0
20240906,133500,46164966,1348,1348,1348,1348,0
20240906,133400,46164966,1348,1348,1348,1348,0
20240906,133300,46164966,1348,1348,1348,1348,0
20240906,133200,46164966,1348,1348,1348,1348,0
20240906,133100,46164966,1348,1348,1348,1348,0
20240906,133000,46164966,1348,1348,1348,1348,0
20240906,132900,46164966,1348,1348,1348,1348,0
20240906,132800,46164966,1348,1348,1348,1348,0
20240906,132700,46164966,1348,1348,1348,1348,0
20240906,132600,46164966,1348,1348,1348,1348,0
20240906,132500,46164966,1348,1348,1348,1348,0
20240906,132400,46164966,1348,1348,1348,1348,0
20240906,132300,46164966,1348,1348,1348,1348,0
20240906,132200,46164966,1348,1348,1348,1348,0
20240906,132100,46164966,1348,1348,1348,1348,0
20240906,132000,46164966,1348,1348,1348,1348,0
20240906,131900,46164966,1348,1348,1348,1348,0
20240906,131800,46164966,1348,1348,1348,1348,0
20240906,131700,46164966,1348,1348,1348,1348,0
20240906,131600,46164966,1348,1348,1348,1348,0
20240906,131500,46164966,1348,1348,1348,1348,1
20240906,131400,46163618,1345,1345,1345,1345,350
20240906,131300,45692868,1348,1348,1348,1348,0
20240906,131200,45692868,1348,1348,1348,1348,0
20240906,131100,45692868,1348,1348,1348,1348,1
20240906,131000,45691520,1345,1345,1345,1345,0
20240906,130900,45691520,1345,1345,1345,1345,8
20240906,130800,45680760,1348,1348,1348,1348,0
20240906,130700,45680760,1348,1348,1348,1348,0
20240906,130600,45680760,1348,1348,1348,1348,0
20240906,130500,45680760,1348,1348,1348,1348,0
20240906,130400,45680760,1348,1348,1348,1348,0
20240906,130300,45680760,1348,1348,1348,1348,0
20240906,130200,45680760,1348,1348,1348,1348,0
20240906,130100,45680760,1348,1348,1348,1348,0
20240906,130000,45680760,1348,1348,1348,1348,0
20240906,125900,45680760,1348,1348,1348,1348,1
20240906,125800,45679412,1348,1348,1348,1348,3
20240906,125700,45675368,1343,1343,1343,1343,1
20240906,125600,45674025,1348,1348,1348,1348,0
20240906,125500,45674025,1348,1348,1348,1348,0
20240906,125400,45674025,1348,1348,1348,1348,0
20240906,125300,45674025,1348,1348,1348,1348,0
20240906,125200,45674025,1348,1348,1348,1348,20
20240906,125100,45647065,1348,1348,1348,1348,0
20240906,125000,45647065,1348,1348,1348,1348,0
20240906,124900,45647065,1348,1348,1348,1348,0
20240906,124800,45647065,1348,1348,1348,1348,0
20240906,124700,45647065,1348,1348,1348,1348,0
20240906,124600,45647065,1348,1348,1348,1348,0
20240906,124500,45647065,1348,1348,1348,1348,0
20240906,124400,45647065,1348,1348,1348,1348,0
20240906,124300,45647065,1348,1348,1348,1348,0
20240906,124200,45647065,1348,1348,1348,1348,0
20240906,124100,45647065,1348,1348,1348,1348,0
20240906,124000,45647065,1348,1348,1348,1348,0
20240906,123900,45647065,1348,1348,1348,1348,0
20240906,123800,45647065,1348,1348,1348,1348,0
20240906,123700,45647065,1348,1348,1348,1348,50
20240906,123600,45579665,1348,1348,1348,1348,0
20240906,123500,45579665,1348,1343,1348,1343,67
20240906,123400,45489679,1346,1346,1346,1346,587
20240906,123300,44699577,1348,1348,1348,1348,20
20240906,123200,44672617,1347,1347,1347,1347,65
20240906,123100,44585062,1348,1348,1348,1348,0
20240906,123000,44585062,1348,1348,1348,1348,62
20240906,122900,44501486,1347,1346,1347,1346,442
20240906,122800,43906525,1346,1346,1346,1346,17
20240906,122700,43883643,1346,1346,1346,1346,0
20240906,122600,43883643,1346,1345,1346,1345,11
20240906,122500,43868847,1345,1345,1345,1345,0
20240906,122400,43868847,1345,1345,1345,1345,28
20240906,122300,43831187,1345,1345,1345,1345,40
20240906,122200,43777387,1345,1345,1345,1345,0
20240906,122100,43777387,1345,1345,1345,1345,0
20240906,122000,43777387,1345,1345,1345,1345,20
20240906,121900,43750487,1342,1342,1342,1342,0
20240906,121800,43750487,1342,1342,1342,1342,0
20240906,121700,43750487,1342,1342,1342,1342,0
20240906,121600,43750487,1342,1342,1342,1342,0
20240906,121500,43750487,1342,1342,1342,1342,0
20240906,121400,43750487,1342,1342,1342,1342,0
20240906,121300,43750487,1342,1342,1342,1342,0
20240906,121200,43750487,1342,1342,1342,1342,0
20240906,121100,43750487,1342,1342,1342,1342,0
20240906,121000,43750487,1342,1342,1342,1342,0
20240906,120900,43750487,1342,1344,1344,1342,400
20240906,120800,43213423,1345,1345,1345,1345,1
20240906,120700,43212078,1343,1343,1343,1343,0
20240906,120600,43212078,1343,1343,1343,1343,0
20240906,120500,43212078,1343,1343,1343,1343,0
20240906,120400,43212078,1343,1343,1343,1343,0
20240906,120300,43212078,1343,1343,1343,1343,0
20240906,120200,43212078,1343,1343,1343,1343,0
20240906,120100,43212078,1343,1343,1343,1343,0
20240906,120000,43212078,1343,1343,1343,1343,0
20240906,115900,43212078,1343,1343,1343,1343,49
20240906,115800,43146271,1346,1346,1346,1346,0
20240906,115700,43146271,1346,1346,1346,1346,0
20240906,115600,43146271,1346,1346,1346,1346,11
20240906,115500,43131465,1342,1342,1342,1342,1
20240906,115400,43130123,1346,1342,1346,1342,61
20240906,115300,43048257,1342,1342,1342,1342,0
20240906,115200,43048257,1342,1343,1343,1342,200
20240906,115100,42779757,1343,1343,1343,1343,0
20240906,115000,42779757,1343,1343,1343,1343,0
20240906,114900,42779757,1343,1343,1343,1343,1058
20240906,114800,41358863,1346,1346,1346,1346,0
20240906,114700,41358863,1346,1346,1346,1346,0
20240906,114600,41358863,1346,1346,1346,1346,0
20240906,114500,41358863,1346,1346,1346,1346,0
20240906,114400,41358863,1346,1346,1346,1346,0
20240906,114300,41358863,1346,1346,1346,1346,0
20240906,114200,41358863,1346,1346,1346,1346,1
20240906,114100,41357517,1344,1344,1344,1344,0
20240906,114000,41357517,1344,1344,1344,1344,0
20240906,113900,41357517,1344,1344,1344,1344,0
20240906,113800,41357517,1344,1344,1344,1344,0
20240906,113700,41357517,1344,1346,1346,1344,59
20240906,113600,41278106,1346,1346,1346,1346,0
20240906,113500,41278106,1346,1346,1346,1346,42
20240906,113400,41221574,1346,1346,1346,1346,1
20240906,113300,41220228,1347,1347,1347,1347,0
20240906,113200,41220228,1347,1347,1347,1347,0
20240906,113100,41220228,1347,1347,1347,1347,104
20240906,113000,41080140,1348,1348,1348,1348,0
20240906,112900,41080140,1348,1348,1348,1348,0
20240906,112800,41080140,1348,1348,1348,1348,0
20240906,112700,41080140,1348,1348,1348,1348,0
20240906,112600,41080140,1348,1348,1348,1348,229
20240906,112500,40771448,1348,1348,1348,1348,4
20240906,112400,40766056,1348,1348,1348,1348,1
20240906,112300,40764708,1344,1344,1344,1344,53
20240906,112200,40693476,1344,1344,1344,1344,0
20240906,112100,40693476,1344,1344,1344,1344,1
20240906,112000,40692132,1344,1344,1344,1344,3
20240906,111900,40688100,1347,1347,1347,1347,1
20240906,111800,40686753,1347,1347,1347,1347,0
20240906,111700,40686753,1347,1347,1347,1347,0
20240906,111600,40686753,1347,1347,1347,1347,0
20240906,111500,40686753,1347,1347,1347,1347,0
20240906,111400,40686753,1347,1347,1347,1347,0
20240906,111300,40686753,1347,1347,1347,1347,0
20240906,111200,40686753,1347,1347,1347,1347,94
20240906,111100,40560135,1347,1347,1347,1347,0
20240906,111000,40560135,1347,1347,1347,1347,60
20240906,110900,40479315,1347,1347,1347,1347,0
20240906,110800,40479315,1347,1347,1347,1347,0
20240906,110700,40479315,1347,1347,1347,1347,0
20240906,110600,40479315,1347,1347,1347,1347,0
20240906,110500,40479315,1347,1347,1347,1347,1
20240906,110400,40477968,1345,1345,1345,1345,1
20240906,110300,40476623,1343,1343,1343,1343,0
20240906,110200,40476623,1343,1342,1343,1342,2000
20240906,110100,37790929,1342,1342,1342,1342,43
20240906,110000,37733223,1342,1342,1342,1342,151
20240906,105900,37530581,1341,1341,1341,1341,42
20240906,105800,37474259,1341,1341,1341,1341,1
20240906,105700,37472918,1340,1340,1340,1340,0
20240906,105600,37472918,1340,1340,1340,1340,1
20240906,105500,37471578,1341,1341,1341,1341,0
20240906,105400,37471578,1341,1341,1341,1341,0
20240906,105300,37471578,1341,1341,1341,1341,0
20240906,105200,37471578,1341,1341,1341,1341,0
20240906,105100,37471578,1341,1341,1341,1341,355
20240906,105000,36995523,1341,1341,1341,1341,119
20240906,104900,36835944,1341,1341,1341,1341,1
20240906,104800,36834603,1341,1341,1341,1341,0
20240906,104700,36834603,1341,1341,1341,1341,0
20240906,104600,36834603,1341,1341,1341,1341,50
20240906,104500,36767553,1341,1341,1341,1341,0
20240906,104400,36767553,1341,1341,1341,1341,0
20240906,104300,36767553,1341,1341,1341,1341,0
20240906,104200,36767553,1341,1341,1341,1341,0
20240906,104100,36767553,1341,1341,1341,1341,0
20240906,104000,36767553,1341,1341,1341,1341,3
20240906,103900,36763530,1335,1335,1335,1335,0
20240906,103800,36763530,1335,1335,1335,1335,200
20240906,103700,36496530,1341,1340,1341,1340,556
20240906,103600,35751488,1343,1343,1343,1343,0
20240906,103500,35751488,1343,1343,1343,1343,0
20240906,103400,35751488,1343,1343,1343,1343,0
20240906,103300,35751488,1343,1343,1343,1343,6
20240906,103200,35743430,1343,1343,1343,1343,0
20240906,103100,35743430,1343,1343,1343,1343,0
20240906,103000,35743430,1343,1343,1343,1343,0
20240906,102900,35743430,1343,1343,1343,1343,0
20240906,102800,35743430,1343,1343,1343,1343,6
20240906,102700,35735372,1343,1343,1343,1343,0
20240906,102600,35735372,1343,1343,1343,1343,0
20240906,102500,35735372,1343,1343,1343,1343,300
20240906,102400,35332472,1343,1343,1343,1343,1
20240906,102300,35331129,1334,1338,1338,1334,900
20240906,102200,34130104,1338,1338,1338,1338,0
20240906,102100,34130104,1338,1338,1338,1338,538
20240906,102000,33410260,1335,1335,1335,1335,163
20240906,101900,33192655,1338,1338,1338,1338,1
20240906,101800,33191317,1334,1334,1334,1334,1
20240906,101700,33189983,1334,1334,1334,1334,63
20240906,101600,33105941,1338,1338,1338,1338,1
20240906,101500,33104603,1334,1334,1334,1334,65
20240906,101400,33017893,1339,1339,1339,1339,0
20240906,101300,33017893,1339,1339,1339,1339,0
20240906,101200,33017893,1339,1339,1339,1339,56
20240906,101100,32942909,1343,1343,1343,1343,1
20240906,101000,32941566,1341,1341,1341,1341,0
20240906,100900,32941566,1341,1341,1341,1341,1
20240906,100800,32940225,1333,1332,1333,1332,441
20240906,100700,32352375,1333,1333,1333,1333,0
20240906,100600,32352375,1333,1335,1335,1332,1246
20240906,100500,30691289,1343,1343,1343,1343,1
20240906,100400,30689946,1335,1335,1335,1335,0
20240906,100300,30689946,1335,1345,1345,1335,501
20240906,100200,30020972,1345,1345,1345,1345,44
20240906,100100,29961792,1345,1345,1345,1345,1000
20240906,100000,28616792,1345,1345,1345,1345,219
20240906,095900,28322237,1345,1337,1345,1336,56
20240906,095800,28247358,1337,1337,1337,1337,2
20240906,095700,28244684,1346,1346,1346,1346,0
20240906,095600,28244684,1346,1346,1346,1346,1000
20240906,095500,26898684,1346,1346,1346,1346,0
20240906,095400,26898684,1346,1335,1346,1334,857
20240906,095300,25749608,1338,1338,1338,1338,0
20240906,095200,25749608,1338,1338,1338,1338,0
20240906,095100,25749608,1338,1338,1338,1338,5
20240906,095000,25742918,1335,1335,1335,1335,66
20240906,094900,25654808,1335,1336,1336,1335,400
20240906,094800,25120796,1339,1339,1339,1339,0
20240906,094700,25120796,1339,1339,1339,1339,0
20240906,094600,25120796,1339,1338,1339,1338,10
20240906,094500,25107407,1338,1338,1338,1338,622
20240906,094400,24275171,1339,1339,1339,1339,142
20240906,094300,24085033,1346,1346,1346,1346,1
20240906,094200,24083687,1346,1346,1346,1346,0
20240906,094100,24083687,1346,1346,1346,1346,0
20240906,094000,24083687,1346,1339,1349,1339,3
20240906,093900,24079653,1339,1339,1339,1339,0
20240906,093800,24079653,1339,1339,1339,1339,1
20240906,093700,24078314,1349,1341,1349,1338,429
20240906,093600,23503369,1340,1343,1344,1340,4892
20240906,093500,16943079,1343,1343,1343,1343,31
20240906,093400,16901446,1343,1352,1352,1343,263
20240906,093300,16548228,1352,1352,1352,1352,2
20240906,093200,16545524,1350,1350,1350,1350,1
20240906,093100,16544174,1350,1350,1350,1350,50
20240906,093000,16476674,1342,1342,1342,1342,150
20240906,092900,16275374,1342,1344,1351,1342,1484
20240906,092800,14281179,1345,1345,1345,1345,0
20240906,092700,14281179,1345,1353,1353,1345,221
20240906,092600,13983766,1356,1356,1356,1356,0
20240906,092500,13983766,1356,1356,1356,1356,6
20240906,092400,13975630,1344,1344,1344,1344,0
20240906,092300,13975630,1344,1365,1365,1344,2206
20240906,092200,11003871,1365,1365,1365,1365,1
20240906,092100,11002506,1365,1365,1365,1365,2
20240906,092000,10999776,1353,1353,1353,1353,0
20240906,091900,10999776,1353,1350,1353,1350,24
20240906,091800,10967346,1352,1352,1352,1352,0
20240906,091700,10967346,1352,1352,1352,1352,11
20240906,091600,10952474,1358,1358,1358,1358,1
20240906,091500,10951116,1352,1353,1353,1352,268
20240906,091400,10588566,1359,1359,1359,1359,0
20240906,091300,10588566,1359,1359,1359,1359,83
20240906,091200,10475769,1359,1359,1359,1359,7
20240906,091100,10466256,1359,1357,1359,1357,1519
20240906,091000,8403973,1357,1357,1357,1357,10
20240906,090900,8390403,1354,1360,1360,1354,39
20240906,090800,8337513,1359,1361,1361,1359,310
20240906,090700,7916208,1359,1360,1360,1359,11
20240906,090600,7901249,1359,1359,1359,1359,11
20240906,090500,7886300,1359,1359,1359,1359,0
20240906,090400,7886300,1359,1360,1360,1359,189
20240906,090300,7629367,1360,1360,1360,1360,0
20240906,090200,7629367,1360,1360,1360,1360,247
20240906,090100,7293447,1360,1360,1360,1360,0
20240906,090000,7293447,1360,1353,1360,1353,5390