stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185700,81696283,1343,1343,1343,1343,182
20240909,185600,81696283,1343,1343,1343,1343,0
20240909,185500,81696283,1343,1343,1343,1343,0
20240909,185400,81696283,1343,1343,1343,1343,0
20240909,185300,81696283,1343,1343,1343,1343,0
20240909,185200,81696283,1343,1343,1343,1343,0
20240909,185100,81696283,1343,1343,1343,1343,0
20240909,185000,81696283,1343,1343,1343,1343,0
20240909,184900,81696283,1343,1343,1343,1343,0
20240909,184800,81696283,1343,1343,1343,1343,0
20240909,184700,81696283,1343,1343,1343,1343,0
20240909,184600,81696283,1343,1343,1343,1343,0
20240909,184500,81696283,1343,1343,1343,1343,0
20240909,184400,81696283,1343,1343,1343,1343,0
20240909,184300,81696283,1343,1343,1343,1343,0
20240909,184200,81696283,1343,1343,1343,1343,0
20240909,184100,81696283,1343,1343,1343,1343,0
20240909,184000,81696283,1343,1343,1343,1343,0
20240909,183900,81696283,1343,1343,1343,1343,0
20240909,183800,81696283,1343,1343,1343,1343,0
20240909,183700,81696283,1343,1343,1343,1343,0
20240909,183600,81696283,1343,1343,1343,1343,0
20240909,183500,81696283,1343,1343,1343,1343,0
20240909,183400,81696283,1343,1343,1343,1343,0
20240909,183300,81696283,1343,1343,1343,1343,0
20240909,183200,81696283,1343,1343,1343,1343,0
20240909,183100,81696283,1343,1343,1343,1343,0
20240909,183000,81696283,1343,1343,1343,1343,0
20240909,182900,81696283,1343,1343,1343,1343,0
20240909,182800,81696283,1343,1343,1343,1343,0
20240909,182700,81696283,1343,1343,1343,1343,182
20240909,182600,81696283,1343,1343,1343,1343,0
20240909,182500,81696283,1343,1343,1343,1343,0
20240909,182400,81696283,1343,1343,1343,1343,0
20240909,182300,81696283,1343,1343,1343,1343,0
20240909,182200,81696283,1343,1343,1343,1343,0
20240909,182100,81696283,1343,1343,1343,1343,0
20240909,182000,81696283,1343,1343,1343,1343,0
20240909,181900,81696283,1343,1343,1343,1343,0
20240909,181800,81696283,1343,1343,1343,1343,0
20240909,181700,81696283,1343,1343,1343,1343,0
20240909,181600,81696283,1343,1343,1343,1343,0
20240909,181500,81696283,1343,1343,1343,1343,0
20240909,181400,81696283,1343,1343,1343,1343,0
20240909,181300,81696283,1343,1343,1343,1343,0
20240909,181200,81696283,1343,1343,1343,1343,0
20240909,181100,81696283,1343,1343,1343,1343,0
20240909,181000,81696283,1343,1343,1343,1343,0
20240909,180900,81696283,1343,1343,1343,1343,0
20240909,180800,81696283,1343,1343,1343,1343,0
20240909,180700,81696283,1343,1343,1343,1343,0
20240909,180600,81696283,1343,1343,1343,1343,0
20240909,180500,81696283,1343,1343,1343,1343,0
20240909,180400,81696283,1343,1343,1343,1343,0
20240909,180300,81696283,1343,1343,1343,1343,0
20240909,180200,81696283,1343,1343,1343,1343,0
20240909,180100,81696283,1343,1343,1343,1343,0
20240909,180000,81696283,1343,1343,1343,1343,0
20240909,175900,81696283,1343,1343,1343,1343,0
20240909,175800,81696283,1343,1343,1343,1343,0
20240909,175700,81696283,1343,1343,1343,1343,182
20240909,175600,81696283,1343,1343,1343,1343,0
20240909,175500,81696283,1343,1343,1343,1343,0
20240909,175400,81696283,1343,1343,1343,1343,0
20240909,175300,81696283,1343,1343,1343,1343,0
20240909,175200,81696283,1343,1343,1343,1343,0
20240909,175100,81696283,1343,1343,1343,1343,0
20240909,175000,81696283,1343,1343,1343,1343,0
20240909,174900,81696283,1343,1343,1343,1343,0
20240909,174800,81696283,1343,1343,1343,1343,0
20240909,174700,81696283,1343,1343,1343,1343,0
20240909,174600,81696283,1343,1343,1343,1343,0
20240909,174500,81696283,1343,1343,1343,1343,0
20240909,174400,81696283,1343,1343,1343,1343,0
20240909,174300,81696283,1343,1343,1343,1343,0
20240909,174200,81696283,1343,1343,1343,1343,0
20240909,174100,81696283,1343,1343,1343,1343,0
20240909,174000,81696283,1343,1343,1343,1343,0
20240909,173900,81696283,1343,1343,1343,1343,0
20240909,173800,81696283,1343,1343,1343,1343,0
20240909,173700,81696283,1343,1343,1343,1343,0
20240909,173600,81696283,1343,1343,1343,1343,0
20240909,173500,81696283,1343,1343,1343,1343,0
20240909,173400,81696283,1343,1343,1343,1343,0
20240909,173300,81696283,1343,1343,1343,1343,0
20240909,173200,81696283,1343,1343,1343,1343,0
20240909,173100,81696283,1343,1343,1343,1343,0
20240909,173000,81696283,1343,1343,1343,1343,0
20240909,172900,81696283,1343,1343,1343,1343,0
20240909,172800,81696283,1343,1343,1343,1343,0
20240909,172700,81696283,1343,1343,1343,1343,182
20240909,172600,81696283,1343,1343,1343,1343,0
20240909,172500,81696283,1343,1343,1343,1343,0
20240909,172400,81696283,1343,1343,1343,1343,0
20240909,172300,81696283,1343,1343,1343,1343,0
20240909,172200,81696283,1343,1343,1343,1343,0
20240909,172100,81696283,1343,1343,1343,1343,0
20240909,172000,81696283,1343,1343,1343,1343,0
20240909,171900,81696283,1343,1343,1343,1343,0
20240909,171800,81696283,1343,1343,1343,1343,0
20240909,171700,81696283,1343,1343,1343,1343,0
20240909,171600,81696283,1343,1343,1343,1343,0
20240909,171500,81696283,1343,1343,1343,1343,0
20240909,171400,81696283,1343,1343,1343,1343,0
20240909,171300,81696283,1343,1343,1343,1343,0
20240909,171200,81696283,1343,1343,1343,1343,0
20240909,171100,81696283,1343,1343,1343,1343,0
20240909,171000,81696283,1343,1343,1343,1343,0
20240909,170900,81696283,1343,1343,1343,1343,0
20240909,170800,81696283,1343,1343,1343,1343,0
20240909,170700,81696283,1343,1343,1343,1343,0
20240909,170600,81696283,1343,1343,1343,1343,0
20240909,170500,81696283,1343,1343,1343,1343,0
20240909,170400,81696283,1343,1343,1343,1343,0
20240909,170300,81696283,1343,1343,1343,1343,0
20240909,170200,81696283,1343,1343,1343,1343,0
20240909,170100,81696283,1343,1343,1343,1343,0
20240909,170000,81696283,1343,1343,1343,1343,0
20240909,165900,81696283,1343,1343,1343,1343,0
20240909,165800,81696283,1343,1343,1343,1343,0
20240909,165700,81696283,1343,1343,1343,1343,182
20240909,165600,81696283,1343,1343,1343,1343,0
20240909,165500,81696283,1343,1343,1343,1343,0
20240909,165400,81696283,1343,1343,1343,1343,0
20240909,165300,81696283,1343,1343,1343,1343,0
20240909,165200,81696283,1343,1343,1343,1343,0
20240909,165100,81696283,1343,1343,1343,1343,0
20240909,165000,81696283,1343,1343,1343,1343,0
20240909,164900,81696283,1343,1343,1343,1343,0
20240909,164800,81696283,1343,1343,1343,1343,0
20240909,164700,81696283,1343,1343,1343,1343,0
20240909,164600,81696283,1343,1343,1343,1343,0
20240909,164500,81696283,1343,1343,1343,1343,0
20240909,164400,81696283,1343,1343,1343,1343,0
20240909,164300,81696283,1343,1343,1343,1343,0
20240909,164200,81696283,1343,1343,1343,1343,0
20240909,164100,81696283,1343,1343,1343,1343,0
20240909,164000,81696283,1343,1343,1343,1343,0
20240909,163900,81696283,1343,1343,1343,1343,0
20240909,163800,81696283,1343,1343,1343,1343,0
20240909,163700,81696283,1343,1343,1343,1343,0
20240909,163600,81696283,1343,1343,1343,1343,0
20240909,163500,81696283,1343,1343,1343,1343,0
20240909,163400,81696283,1343,1343,1343,1343,0
20240909,163300,81696283,1343,1343,1343,1343,0
20240909,163200,81696283,1343,1343,1343,1343,0
20240909,163100,81696283,1343,1343,1343,1343,0
20240909,163000,81696283,1343,1343,1343,1343,0
20240909,162900,81696283,1343,1343,1343,1343,0
20240909,162800,81696283,1343,1343,1343,1343,0
20240909,162700,81696283,1343,1343,1343,1343,182
20240909,162600,81696283,1343,1343,1343,1343,0
20240909,162500,81696283,1343,1343,1343,1343,0
20240909,162400,81696283,1343,1343,1343,1343,0
20240909,162300,81696283,1343,1343,1343,1343,0
20240909,162200,81696283,1343,1343,1343,1343,0
20240909,162100,81696283,1343,1343,1343,1343,0
20240909,162000,81696283,1343,1343,1343,1343,0
20240909,161900,81696283,1343,1343,1343,1343,0
20240909,161800,81696283,1343,1343,1343,1343,0
20240909,161700,81696283,1343,1343,1343,1343,0
20240909,161600,81696283,1343,1343,1343,1343,0
20240909,161500,81696283,1343,1343,1343,1343,0
20240909,161400,81696283,1343,1343,1343,1343,0
20240909,161300,81696283,1343,1343,1343,1343,0
20240909,161200,81696283,1343,1343,1343,1343,0
20240909,161100,81696283,1343,1343,1343,1343,0
20240909,161000,81696283,1343,1343,1343,1343,0
20240909,160900,81696283,1343,1343,1343,1343,0
20240909,160800,81696283,1343,1343,1343,1343,0
20240909,160700,81696283,1343,1343,1343,1343,0
20240909,160600,81696283,1343,1343,1343,1343,0
20240909,160500,81696283,1343,1343,1343,1343,0
20240909,160400,81696283,1343,1343,1343,1343,0
20240909,160300,81696283,1343,1343,1343,1343,0
20240909,160200,81696283,1343,1343,1343,1343,0
20240909,160100,81696283,1343,1343,1343,1343,0
20240909,160000,81696283,1343,1343,1343,1343,0
20240909,155900,81696283,1343,1343,1343,1343,0
20240909,155800,81696283,1343,1343,1343,1343,0
20240909,155700,81696283,1343,1343,1343,1343,182
20240909,155600,81696283,1343,1343,1343,1343,0
20240909,155500,81696283,1343,1343,1343,1343,0
20240909,155400,81696283,1343,1343,1343,1343,0
20240909,155300,81696283,1343,1343,1343,1343,0
20240909,155200,81696283,1343,1343,1343,1343,0
20240909,155100,81696283,1343,1343,1343,1343,0
20240909,155000,81696283,1343,1343,1343,1343,0
20240909,154900,81696283,1343,1343,1343,1343,0
20240909,154800,81696283,1343,1343,1343,1343,0
20240909,154700,81696283,1343,1343,1343,1343,0
20240909,154600,81696283,1343,1343,1343,1343,0
20240909,154500,81696283,1343,1343,1343,1343,0
20240909,154400,81696283,1343,1343,1343,1343,0
20240909,154300,81696283,1343,1343,1343,1343,0
20240909,154200,81696283,1343,1343,1343,1343,0
20240909,154100,81696283,1343,1343,1343,1343,0
20240909,154000,81696283,1343,1343,1343,1343,0
20240909,153900,81696283,1343,1343,1343,1343,0
20240909,153800,81696283,1343,1343,1343,1343,0
20240909,153700,81696283,1343,1343,1343,1343,0
20240909,153600,81696283,1343,1343,1343,1343,0
20240909,153500,81696283,1343,1343,1343,1343,0
20240909,153400,81696283,1343,1343,1343,1343,0
20240909,153300,81696283,1343,1343,1343,1343,0
20240909,153200,81696283,1343,1343,1343,1343,0
20240909,153100,81696283,1343,1343,1343,1343,0
20240909,153000,81696283,1343,1343,1343,1343,182
20240909,152900,81451857,1331,1331,1331,1331,0
20240909,152800,81451857,1331,1331,1331,1331,0
20240909,152700,81451857,1331,1331,1331,1331,0
20240909,152600,81451857,1331,1331,1331,1331,0
20240909,152500,81451857,1331,1331,1331,1331,0
20240909,152400,81451857,1331,1331,1331,1331,0
20240909,152300,81451857,1331,1331,1331,1331,0
20240909,152200,81451857,1331,1331,1331,1331,0
20240909,152100,81451857,1331,1331,1331,1331,0
20240909,152000,81451857,1331,1331,1331,1331,0
20240909,151900,81451857,1331,1334,1334,1331,66
20240909,151800,81363827,1334,1334,1334,1334,13
20240909,151700,81346485,1345,1345,1345,1345,0
20240909,151600,81346485,1345,1345,1345,1345,0
20240909,151500,81346485,1345,1345,1345,1345,0
20240909,151400,81346485,1345,1345,1345,1345,0
20240909,151300,81346485,1345,1345,1345,1345,0
20240909,151200,81346485,1345,1345,1345,1345,0
20240909,151100,81346485,1345,1345,1345,1345,250
20240909,151000,81010235,1345,1345,1345,1345,0
20240909,150900,81010235,1345,1345,1345,1345,0
20240909,150800,81010235,1345,1339,1345,1339,200
20240909,150700,80742200,1339,1339,1339,1339,1
20240909,150600,80740861,1330,1330,1330,1330,0
20240909,150500,80740861,1330,1330,1330,1330,10
20240909,150400,80727561,1340,1340,1340,1340,0
20240909,150300,80727561,1340,1340,1340,1340,0
20240909,150200,80727561,1340,1340,1340,1340,0
20240909,150100,80727561,1340,1340,1340,1340,523
20240909,150000,80026741,1340,1340,1340,1340,0
20240909,145900,80026741,1340,1340,1340,1340,0
20240909,145800,80026741,1340,1340,1340,1340,0
20240909,145700,80026741,1340,1340,1340,1340,0
20240909,145600,80026741,1340,1340,1340,1340,0
20240909,145500,80026741,1340,1340,1340,1340,0
20240909,145400,80026741,1340,1335,1340,1335,2500
20240909,145300,76687265,1335,1335,1335,1335,0
20240909,145200,76687265,1335,1335,1335,1335,0
20240909,145100,76687265,1335,1335,1335,1335,0
20240909,145000,76687265,1335,1335,1335,1335,1
20240909,144900,76685930,1333,1333,1333,1333,0
20240909,144800,76685930,1333,1333,1333,1333,100
20240909,144700,76552630,1335,1335,1335,1335,0
20240909,144600,76552630,1335,1335,1335,1335,1
20240909,144500,76551295,1331,1331,1331,1331,0
20240909,144400,76551295,1331,1332,1332,1331,99
20240909,144300,76419428,1335,1335,1335,1335,0
20240909,144200,76419428,1335,1335,1335,1335,0
20240909,144100,76419428,1335,1335,1335,1335,0
20240909,144000,76419428,1335,1335,1335,1335,0
20240909,143900,76419428,1335,1335,1335,1335,0
20240909,143800,76419428,1335,1335,1335,1335,0
20240909,143700,76419428,1335,1335,1335,1335,0
20240909,143600,76419428,1335,1335,1335,1335,0
20240909,143500,76419428,1335,1335,1335,1335,0
20240909,143400,76419428,1335,1335,1335,1335,0
20240909,143300,76419428,1335,1335,1335,1335,0
20240909,143200,76419428,1335,1335,1335,1335,0
20240909,143100,76419428,1335,1335,1335,1335,0
20240909,143000,76419428,1335,1335,1335,1335,0
20240909,142900,76419428,1335,1335,1335,1335,0
20240909,142800,76419428,1335,1335,1335,1335,0
20240909,142700,76419428,1335,1335,1335,1335,0
20240909,142600,76419428,1335,1335,1335,1335,0
20240909,142500,76419428,1335,1335,1335,1335,4
20240909,142400,76414088,1335,1335,1335,1335,0
20240909,142300,76414088,1335,1335,1335,1335,0
20240909,142200,76414088,1335,1335,1335,1335,0
20240909,142100,76414088,1335,1335,1335,1335,0
20240909,142000,76414088,1335,1335,1335,1335,1
20240909,141900,76412753,1329,1329,1329,1329,0
20240909,141800,76412753,1329,1329,1329,1329,234
20240909,141700,76101767,1329,1329,1329,1329,0
20240909,141600,76101767,1329,1329,1329,1329,8
20240909,141500,76091135,1335,1335,1335,1335,0
20240909,141400,76091135,1335,1335,1335,1335,1
20240909,141300,76089800,1329,1329,1329,1329,0
20240909,141200,76089800,1329,1335,1335,1329,632
20240909,141100,75249766,1328,1328,1328,1328,0
20240909,141000,75249766,1328,1333,1333,1328,399
20240909,140900,74718529,1333,1333,1333,1333,1000
20240909,140800,73385529,1333,1333,1333,1333,1
20240909,140700,73384196,1328,1328,1328,1328,0
20240909,140600,73384196,1328,1328,1328,1328,0
20240909,140500,73384196,1328,1328,1328,1328,0
20240909,140400,73384196,1328,1328,1328,1328,0
20240909,140300,73384196,1328,1328,1328,1328,0
20240909,140200,73384196,1328,1328,1328,1328,0
20240909,140100,73384196,1328,1328,1328,1328,181
20240909,140000,73143828,1328,1328,1328,1328,0
20240909,135900,73143828,1328,1328,1328,1328,0
20240909,135800,73143828,1328,1328,1328,1328,0
20240909,135700,73143828,1328,1328,1328,1328,0
20240909,135600,73143828,1328,1328,1328,1328,0
20240909,135500,73143828,1328,1328,1328,1328,0
20240909,135400,73143828,1328,1328,1328,1328,0
20240909,135300,73143828,1328,1328,1328,1328,0
20240909,135200,73143828,1328,1328,1328,1328,19
20240909,135100,73118596,1328,1328,1328,1328,0
20240909,135000,73118596,1328,1328,1328,1328,210
20240909,134900,72839716,1328,1328,1328,1328,0
20240909,134800,72839716,1328,1328,1328,1328,0
20240909,134700,72839716,1328,1328,1328,1328,12
20240909,134600,72823780,1329,1329,1329,1329,0
20240909,134500,72823780,1329,1329,1329,1329,3
20240909,134400,72819793,1328,1328,1328,1328,0
20240909,134300,72819793,1328,1327,1328,1327,1714
20240909,134200,70544591,1322,1322,1322,1322,0
20240909,134100,70544591,1322,1327,1327,1322,6
20240909,134000,70536646,1329,1329,1329,1329,0
20240909,133900,70536646,1329,1329,1329,1329,0
20240909,133800,70536646,1329,1329,1329,1327,53
20240909,133700,70466212,1330,1330,1330,1329,7
20240909,133600,70456903,1330,1330,1330,1330,0
20240909,133500,70456903,1330,1329,1330,1329,27
20240909,133400,70421000,1330,1330,1330,1330,1
20240909,133300,70419670,1333,1333,1333,1333,1
20240909,133200,70418337,1333,1333,1333,1333,13
20240909,133100,70401008,1333,1333,1333,1333,0
20240909,133000,70401008,1333,1333,1333,1333,0
20240909,132900,70401008,1333,1333,1333,1333,7
20240909,132800,70391677,1333,1333,1333,1333,0
20240909,132700,70391677,1333,1333,1333,1333,0
20240909,132600,70391677,1333,1333,1333,1333,0
20240909,132500,70391677,1333,1333,1333,1333,0
20240909,132400,70391677,1333,1333,1333,1333,0
20240909,132300,70391677,1333,1333,1333,1333,0
20240909,132200,70391677,1333,1333,1333,1333,0
20240909,132100,70391677,1333,1333,1333,1333,0
20240909,132000,70391677,1333,1333,1333,1333,6
20240909,131900,70383679,1333,1333,1333,1333,0
20240909,131800,70383679,1333,1333,1333,1333,0
20240909,131700,70383679,1333,1333,1333,1333,0
20240909,131600,70383679,1333,1333,1333,1333,0
20240909,131500,70383679,1333,1333,1333,1333,0
20240909,131400,70383679,1333,1333,1333,1333,0
20240909,131300,70383679,1333,1333,1333,1333,1
20240909,131200,70382346,1331,1331,1331,1331,0
20240909,131100,70382346,1331,1331,1331,1331,0
20240909,131000,70382346,1331,1331,1331,1331,0
20240909,130900,70382346,1331,1331,1331,1331,0
20240909,130800,70382346,1331,1327,1331,1327,4
20240909,130700,70377028,1315,1332,1332,1315,1419
20240909,130600,68507278,1333,1333,1333,1333,0
20240909,130500,68507278,1333,1333,1333,1333,0
20240909,130400,68507278,1333,1333,1333,1333,0
20240909,130300,68507278,1333,1333,1333,1333,0
20240909,130200,68507278,1333,1333,1333,1333,0
20240909,130100,68507278,1333,1333,1333,1333,0
20240909,130000,68507278,1333,1333,1333,1333,0
20240909,125900,68507278,1333,1333,1333,1333,0
20240909,125800,68507278,1333,1332,1333,1332,3
20240909,125700,68503281,1332,1332,1332,1332,0
20240909,125600,68503281,1332,1332,1332,1332,9
20240909,125500,68491293,1332,1332,1332,1332,30
20240909,125400,68451333,1333,1333,1333,1333,40
20240909,125300,68398013,1332,1332,1332,1332,333
20240909,125200,67954457,1332,1332,1332,1332,1
20240909,125100,67953125,1331,1331,1331,1331,0
20240909,125000,67953125,1331,1332,1332,1331,51
20240909,124900,67885198,1331,1331,1331,1331,0
20240909,124800,67885198,1331,1331,1331,1331,6
20240909,124700,67877212,1331,1331,1331,1331,0
20240909,124600,67877212,1331,1331,1331,1331,25
20240909,124500,67843937,1331,1331,1331,1331,0
20240909,124400,67843937,1331,1331,1331,1331,0
20240909,124300,67843937,1331,1331,1331,1331,0
20240909,124200,67843937,1331,1331,1331,1331,100
20240909,124100,67710837,1331,1331,1331,1331,0
20240909,124000,67710837,1331,1331,1331,1331,0
20240909,123900,67710837,1331,1331,1331,1331,0
20240909,123800,67710837,1331,1331,1331,1331,1
20240909,123700,67709506,1327,1327,1327,1327,0
20240909,123600,67709506,1327,1327,1327,1327,0
20240909,123500,67709506,1327,1327,1327,1327,2
20240909,123400,67706852,1331,1331,1331,1331,0
20240909,123300,67706852,1331,1331,1331,1331,1
20240909,123200,67705521,1320,1325,1325,1320,907
20240909,123100,66504982,1331,1331,1331,1331,0
20240909,123000,66504982,1331,1331,1331,1331,0
20240909,122900,66504982,1331,1331,1331,1331,1
20240909,122800,66503651,1331,1331,1331,1331,0
20240909,122700,66503651,1331,1331,1331,1331,0
20240909,122600,66503651,1331,1331,1331,1331,0
20240909,122500,66503651,1331,1331,1331,1331,0
20240909,122400,66503651,1331,1331,1331,1331,1
20240909,122300,66502320,1329,1329,1329,1329,0
20240909,122200,66502320,1329,1329,1329,1329,0
20240909,122100,66502320,1329,1329,1329,1329,0
20240909,122000,66502320,1329,1329,1329,1329,65
20240909,121900,66415935,1331,1331,1331,1331,0
20240909,121800,66415935,1331,1331,1331,1331,0
20240909,121700,66415935,1331,1329,1331,1329,1002
20240909,121600,65082277,1329,1329,1329,1329,10
20240909,121500,65068987,1324,1324,1324,1324,0
20240909,121400,65068987,1324,1324,1324,1324,0
20240909,121300,65068987,1324,1324,1324,1324,0
20240909,121200,65068987,1324,1324,1324,1324,0
20240909,121100,65068987,1324,1324,1324,1324,0
20240909,121000,65068987,1324,1324,1324,1324,0
20240909,120900,65068987,1324,1324,1324,1324,0
20240909,120800,65068987,1324,1324,1324,1324,0
20240909,120700,65068987,1324,1324,1324,1324,0
20240909,120600,65068987,1324,1324,1324,1324,1
20240909,120500,65067663,1329,1329,1329,1329,1
20240909,120400,65066334,1320,1320,1320,1320,0
20240909,120300,65066334,1320,1320,1320,1320,0
20240909,120200,65066334,1320,1320,1320,1320,0
20240909,120100,65066334,1320,1320,1320,1320,0
20240909,120000,65066334,1320,1320,1320,1320,0
20240909,115900,65066334,1320,1320,1320,1320,0
20240909,115800,65066334,1320,1320,1320,1320,0
20240909,115700,65066334,1320,1320,1320,1320,0
20240909,115600,65066334,1320,1320,1320,1320,0
20240909,115500,65066334,1320,1329,1329,1320,609
20240909,115400,64260209,1331,1331,1331,1331,0
20240909,115300,64260209,1331,1329,1331,1329,3
20240909,115200,64256220,1332,1332,1332,1332,0
20240909,115100,64256220,1332,1332,1332,1332,0
20240909,115000,64256220,1332,1332,1332,1332,0
20240909,114900,64256220,1332,1332,1332,1332,0
20240909,114800,64256220,1332,1332,1332,1332,0
20240909,114700,64256220,1332,1332,1332,1332,0
20240909,114600,64256220,1332,1332,1332,1332,0
20240909,114500,64256220,1332,1332,1332,1332,0
20240909,114400,64256220,1332,1332,1332,1332,0
20240909,114300,64256220,1332,1332,1332,1332,0
20240909,114200,64256220,1332,1332,1332,1332,0
20240909,114100,64256220,1332,1332,1332,1332,0
20240909,114000,64256220,1332,1332,1332,1332,0
20240909,113900,64256220,1332,1332,1332,1332,295
20240909,113800,63863280,1332,1332,1332,1332,0
20240909,113700,63863280,1332,1331,1332,1331,363
20240909,113600,63380064,1332,1332,1332,1332,0
20240909,113500,63380064,1332,1332,1332,1332,7
20240909,113400,63370740,1333,1333,1333,1333,0
20240909,113300,63370740,1333,1333,1333,1333,0
20240909,113200,63370740,1333,1333,1333,1333,0
20240909,113100,63370740,1333,1333,1333,1333,0
20240909,113000,63370740,1333,1333,1333,1333,0
20240909,112900,63370740,1333,1333,1333,1333,0
20240909,112800,63370740,1333,1333,1333,1333,0
20240909,112700,63370740,1333,1333,1333,1333,0
20240909,112600,63370740,1333,1333,1333,1333,0
20240909,112500,63370740,1333,1333,1333,1333,0
20240909,112400,63370740,1333,1333,1333,1333,0
20240909,112300,63370740,1333,1333,1333,1333,0
20240909,112200,63370740,1333,1333,1333,1333,5
20240909,112100,63364075,1330,1330,1330,1330,0
20240909,112000,63364075,1330,1330,1330,1330,0
20240909,111900,63364075,1330,1330,1330,1330,0
20240909,111800,63364075,1330,1330,1330,1330,0
20240909,111700,63364075,1330,1330,1330,1330,0
20240909,111600,63364075,1330,1330,1330,1330,0
20240909,111500,63364075,1330,1330,1330,1330,10
20240909,111400,63350775,1331,1331,1331,1331,0
20240909,111300,63350775,1331,1331,1331,1331,0
20240909,111200,63350775,1331,1331,1331,1331,444
20240909,111100,62759811,1329,1329,1329,1329,0
20240909,111000,62759811,1329,1329,1329,1329,0
20240909,110900,62759811,1329,1329,1329,1329,0
20240909,110800,62759811,1329,1329,1329,1329,0
20240909,110700,62759811,1329,1329,1329,1329,0
20240909,110600,62759811,1329,1329,1329,1329,1
20240909,110500,62758482,1328,1328,1328,1328,0
20240909,110400,62758482,1328,1328,1328,1328,0
20240909,110300,62758482,1328,1328,1328,1328,0
20240909,110200,62758482,1328,1328,1328,1328,0
20240909,110100,62758482,1328,1328,1328,1328,151
20240909,110000,62557954,1328,1328,1328,1328,179
20240909,105900,62320242,1327,1327,1327,1327,0
20240909,105800,62320242,1327,1327,1327,1327,1
20240909,105700,62318915,1326,1326,1326,1326,0
20240909,105600,62318915,1326,1326,1326,1326,330
20240909,105500,61881335,1325,1325,1325,1325,0
20240909,105400,61881335,1325,1325,1325,1325,3
20240909,105300,61877360,1323,1323,1323,1323,0
20240909,105200,61877360,1323,1323,1323,1323,0
20240909,105100,61877360,1323,1319,1323,1319,1673
20240909,105000,59667962,1316,1317,1317,1316,250
20240909,104900,59338896,1317,1317,1317,1317,0
20240909,104800,59338896,1317,1317,1317,1317,0
20240909,104700,59338896,1317,1317,1317,1317,0
20240909,104600,59338896,1317,1317,1317,1317,0
20240909,104500,59338896,1317,1317,1317,1317,0
20240909,104400,59338896,1317,1317,1317,1317,0
20240909,104300,59338896,1317,1317,1317,1317,0
20240909,104200,59338896,1317,1317,1317,1317,1287
20240909,104100,57643917,1317,1317,1317,1317,0
20240909,104000,57643917,1317,1316,1317,1316,4000
20240909,103900,52376497,1316,1316,1316,1316,0
20240909,103800,52376497,1316,1316,1316,1316,303
20240909,103700,51977749,1316,1308,1316,1308,50
20240909,103600,51912341,1317,1317,1317,1317,0
20240909,103500,51912341,1317,1317,1317,1317,0
20240909,103400,51912341,1317,1317,1317,1317,0
20240909,103300,51912341,1317,1317,1317,1317,0
20240909,103200,51912341,1317,1317,1317,1317,2000
20240909,103100,49278341,1316,1316,1316,1316,131
20240909,103000,49105945,1316,1316,1316,1316,0
20240909,102900,49105945,1316,1316,1316,1316,0
20240909,102800,49105945,1316,1307,1316,1307,133
20240909,102700,48930926,1316,1316,1316,1316,0
20240909,102600,48930926,1316,1316,1316,1316,0
20240909,102500,48930926,1316,1316,1316,1316,10
20240909,102400,48917766,1316,1316,1316,1316,0
20240909,102300,48917766,1316,1316,1316,1316,0
20240909,102200,48917766,1316,1316,1316,1316,0
20240909,102100,48917766,1316,1316,1316,1316,1
20240909,102000,48916450,1307,1307,1307,1307,0
20240909,101900,48916450,1307,1307,1307,1307,3000
20240909,101800,44995450,1307,1315,1315,1307,3000
20240909,101700,41073948,1317,1317,1317,1317,1
20240909,101600,41072631,1315,1315,1315,1315,0
20240909,101500,41072631,1315,1315,1315,1315,125
20240909,101400,40908256,1313,1313,1313,1313,0
20240909,101300,40908256,1313,1311,1313,1311,2173
20240909,101200,38057851,1311,1311,1311,1311,34
20240909,101100,38013277,1311,1311,1311,1311,0
20240909,101000,38013277,1311,1311,1311,1311,90
20240909,100900,37895287,1311,1311,1311,1311,0
20240909,100800,37895287,1311,1311,1311,1311,0
20240909,100700,37895287,1311,1311,1311,1311,1
20240909,100600,37893976,1311,1311,1311,1311,0
20240909,100500,37893976,1311,1311,1311,1311,0
20240909,100400,37893976,1311,1311,1311,1311,1
20240909,100300,37892665,1311,1311,1311,1311,1
20240909,100200,37891354,1311,1311,1311,1311,1
20240909,100100,37890043,1311,1307,1311,1307,545
20240909,100000,37177724,1307,1307,1307,1307,0
20240909,095900,37177724,1307,1306,1307,1306,1500
20240909,095800,35217274,1307,1307,1307,1307,0
20240909,095700,35217274,1307,1307,1307,1307,0
20240909,095600,35217274,1307,1307,1307,1307,0
20240909,095500,35217274,1307,1306,1307,1306,1356
20240909,095400,33445338,1306,1306,1306,1306,10
20240909,095300,33432278,1306,1306,1306,1306,0
20240909,095200,33432278,1306,1306,1306,1306,0
20240909,095100,33432278,1306,1306,1306,1306,1
20240909,095000,33430972,1306,1306,1306,1306,0
20240909,094900,33430972,1306,1306,1306,1306,0
20240909,094800,33430972,1306,1306,1306,1306,200
20240909,094700,33169772,1300,1300,1300,1300,0
20240909,094600,33169772,1300,1300,1300,1300,2308
20240909,094500,30169372,1306,1310,1310,1306,1387
20240909,094400,28356741,1309,1309,1309,1309,0
20240909,094300,28356741,1309,1309,1309,1309,300
20240909,094200,27964041,1309,1310,1310,1309,392
20240909,094100,27450687,1310,1308,1310,1308,316
20240909,094000,27037330,1308,1306,1308,1306,1001
20240909,093900,25729454,1306,1306,1306,1306,0
20240909,093800,25729454,1306,1305,1306,1305,10
20240909,093700,25716403,1300,1300,1300,1300,23
20240909,093600,25686503,1305,1305,1305,1305,2
20240909,093500,25683893,1300,1300,1300,1300,0
20240909,093400,25683893,1300,1300,1300,1300,0
20240909,093300,25683893,1300,1305,1305,1300,5
20240909,093200,25677373,1305,1305,1305,1305,1
20240909,093100,25676068,1306,1305,1306,1305,42
20240909,093000,25621239,1305,1305,1305,1305,1
20240909,092900,25619934,1303,1303,1303,1303,0
20240909,092800,25619934,1303,1303,1303,1303,0
20240909,092700,25619934,1303,1303,1303,1303,2
20240909,092600,25617328,1303,1303,1303,1303,111
20240909,092500,25472695,1303,1303,1305,1303,322
20240909,092400,25053127,1301,1298,1301,1298,3
20240909,092300,25049229,1297,1297,1297,1297,0
20240909,092200,25049229,1297,1297,1297,1297,0
20240909,092100,25049229,1297,1297,1297,1297,0
20240909,092000,25049229,1297,1297,1297,1297,1
20240909,091900,25047932,1295,1295,1295,1295,1
20240909,091800,25046637,1293,1301,1301,1270,8669
20240909,091700,13944565,1310,1310,1310,1310,0
20240909,091600,13944565,1310,1310,1310,1310,0
20240909,091500,13944565,1310,1310,1310,1310,0
20240909,091400,13944565,1310,1310,1310,1310,0
20240909,091300,13944565,1310,1310,1310,1310,0
20240909,091200,13944565,1310,1310,1310,1310,147
20240909,091100,13751995,1310,1294,1310,1294,1919
20240909,091000,11247162,1298,1298,1298,1298,600
20240909,090900,10468362,1295,1295,1295,1295,200
20240909,090800,10209362,1294,1294,1294,1294,0
20240909,090700,10209362,1294,1295,1295,1294,500
20240909,090600,9562208,1294,1294,1294,1294,96
20240909,090500,9437984,1294,1295,1296,1294,405
20240909,090400,8913520,1294,1294,1294,1294,0
20240909,090300,8913520,1294,1294,1294,1294,1
20240909,090200,8912226,1294,1294,1294,1294,50
20240909,090100,8847526,1332,1332,1332,1332,0
20240909,090000,8847526,1332,1281,1332,1280,6907