stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,185900,82052568,1359,1359,1359,1359,303
20240927,185800,82052568,1359,1359,1359,1359,0
20240927,185700,82052568,1359,1359,1359,1359,0
20240927,185600,82052568,1359,1359,1359,1359,0
20240927,185500,82052568,1359,1359,1359,1359,0
20240927,185400,82052568,1359,1359,1359,1359,0
20240927,185300,82052568,1359,1359,1359,1359,0
20240927,185200,82052568,1359,1359,1359,1359,0
20240927,185100,82052568,1359,1359,1359,1359,0
20240927,185000,82052568,1359,1359,1359,1359,0
20240927,184900,82052568,1359,1359,1359,1359,0
20240927,184800,82052568,1359,1359,1359,1359,0
20240927,184700,82052568,1359,1359,1359,1359,0
20240927,184600,82052568,1359,1359,1359,1359,0
20240927,184500,82052568,1359,1359,1359,1359,0
20240927,184400,82052568,1359,1359,1359,1359,0
20240927,184300,82052568,1359,1359,1359,1359,0
20240927,184200,82052568,1359,1359,1359,1359,0
20240927,184100,82052568,1359,1359,1359,1359,0
20240927,184000,82052568,1359,1359,1359,1359,0
20240927,183900,82052568,1359,1359,1359,1359,0
20240927,183800,82052568,1359,1359,1359,1359,0
20240927,183700,82052568,1359,1359,1359,1359,0
20240927,183600,82052568,1359,1359,1359,1359,0
20240927,183500,82052568,1359,1359,1359,1359,0
20240927,183400,82052568,1359,1359,1359,1359,0
20240927,183300,82052568,1359,1359,1359,1359,0
20240927,183200,82052568,1359,1359,1359,1359,0
20240927,183100,82052568,1359,1359,1359,1359,0
20240927,183000,82052568,1359,1359,1359,1359,0
20240927,182900,82052568,1359,1359,1359,1359,303
20240927,182800,82052568,1359,1359,1359,1359,0
20240927,182700,82052568,1359,1359,1359,1359,0
20240927,182600,82052568,1359,1359,1359,1359,0
20240927,182500,82052568,1359,1359,1359,1359,0
20240927,182400,82052568,1359,1359,1359,1359,0
20240927,182300,82052568,1359,1359,1359,1359,0
20240927,182200,82052568,1359,1359,1359,1359,0
20240927,182100,82052568,1359,1359,1359,1359,0
20240927,182000,82052568,1359,1359,1359,1359,0
20240927,181900,82052568,1359,1359,1359,1359,0
20240927,181800,82052568,1359,1359,1359,1359,0
20240927,181700,82052568,1359,1359,1359,1359,0
20240927,181600,82052568,1359,1359,1359,1359,0
20240927,181500,82052568,1359,1359,1359,1359,0
20240927,181400,82052568,1359,1359,1359,1359,0
20240927,181300,82052568,1359,1359,1359,1359,0
20240927,181200,82052568,1359,1359,1359,1359,0
20240927,181100,82052568,1359,1359,1359,1359,0
20240927,181000,82052568,1359,1359,1359,1359,0
20240927,180900,82052568,1359,1359,1359,1359,0
20240927,180800,82052568,1359,1359,1359,1359,0
20240927,180700,82052568,1359,1359,1359,1359,0
20240927,180600,82052568,1359,1359,1359,1359,0
20240927,180500,82052568,1359,1359,1359,1359,0
20240927,180400,82052568,1359,1359,1359,1359,0
20240927,180300,82052568,1359,1359,1359,1359,0
20240927,180200,82052568,1359,1359,1359,1359,0
20240927,180100,82052568,1359,1359,1359,1359,0
20240927,180000,82052568,1359,1359,1359,1359,0
20240927,175900,82052568,1359,1359,1359,1359,303
20240927,175800,82052568,1359,1359,1359,1359,0
20240927,175700,82052568,1359,1359,1359,1359,0
20240927,175600,82052568,1359,1359,1359,1359,0
20240927,175500,82052568,1359,1359,1359,1359,0
20240927,175400,82052568,1359,1359,1359,1359,0
20240927,175300,82052568,1359,1359,1359,1359,0
20240927,175200,82052568,1359,1359,1359,1359,0
20240927,175100,82052568,1359,1359,1359,1359,0
20240927,175000,82052568,1359,1359,1359,1359,0
20240927,174900,82052568,1359,1359,1359,1359,0
20240927,174800,82052568,1359,1359,1359,1359,0
20240927,174700,82052568,1359,1359,1359,1359,0
20240927,174600,82052568,1359,1359,1359,1359,0
20240927,174500,82052568,1359,1359,1359,1359,0
20240927,174400,82052568,1359,1359,1359,1359,0
20240927,174300,82052568,1359,1359,1359,1359,0
20240927,174200,82052568,1359,1359,1359,1359,0
20240927,174100,82052568,1359,1359,1359,1359,0
20240927,174000,82052568,1359,1359,1359,1359,0
20240927,173900,82052568,1359,1359,1359,1359,0
20240927,173800,82052568,1359,1359,1359,1359,0
20240927,173700,82052568,1359,1359,1359,1359,0
20240927,173600,82052568,1359,1359,1359,1359,0
20240927,173500,82052568,1359,1359,1359,1359,0
20240927,173400,82052568,1359,1359,1359,1359,0
20240927,173300,82052568,1359,1359,1359,1359,0
20240927,173200,82052568,1359,1359,1359,1359,0
20240927,173100,82052568,1359,1359,1359,1359,0
20240927,173000,82052568,1359,1359,1359,1359,0
20240927,172900,82052568,1359,1359,1359,1359,303
20240927,172800,82052568,1359,1359,1359,1359,0
20240927,172700,82052568,1359,1359,1359,1359,0
20240927,172600,82052568,1359,1359,1359,1359,0
20240927,172500,82052568,1359,1359,1359,1359,0
20240927,172400,82052568,1359,1359,1359,1359,0
20240927,172300,82052568,1359,1359,1359,1359,0
20240927,172200,82052568,1359,1359,1359,1359,0
20240927,172100,82052568,1359,1359,1359,1359,0
20240927,172000,82052568,1359,1359,1359,1359,0
20240927,171900,82052568,1359,1359,1359,1359,0
20240927,171800,82052568,1359,1359,1359,1359,0
20240927,171700,82052568,1359,1359,1359,1359,0
20240927,171600,82052568,1359,1359,1359,1359,0
20240927,171500,82052568,1359,1359,1359,1359,0
20240927,171400,82052568,1359,1359,1359,1359,0
20240927,171300,82052568,1359,1359,1359,1359,0
20240927,171200,82052568,1359,1359,1359,1359,0
20240927,171100,82052568,1359,1359,1359,1359,0
20240927,171000,82052568,1359,1359,1359,1359,0
20240927,170900,82052568,1359,1359,1359,1359,0
20240927,170800,82052568,1359,1359,1359,1359,0
20240927,170700,82052568,1359,1359,1359,1359,0
20240927,170600,82052568,1359,1359,1359,1359,0
20240927,170500,82052568,1359,1359,1359,1359,0
20240927,170400,82052568,1359,1359,1359,1359,0
20240927,170300,82052568,1359,1359,1359,1359,0
20240927,170200,82052568,1359,1359,1359,1359,0
20240927,170100,82052568,1359,1359,1359,1359,0
20240927,170000,82052568,1359,1359,1359,1359,0
20240927,165900,82052568,1359,1359,1359,1359,303
20240927,165800,82052568,1359,1359,1359,1359,0
20240927,165700,82052568,1359,1359,1359,1359,0
20240927,165600,82052568,1359,1359,1359,1359,0
20240927,165500,82052568,1359,1359,1359,1359,0
20240927,165400,82052568,1359,1359,1359,1359,0
20240927,165300,82052568,1359,1359,1359,1359,0
20240927,165200,82052568,1359,1359,1359,1359,0
20240927,165100,82052568,1359,1359,1359,1359,0
20240927,165000,82052568,1359,1359,1359,1359,0
20240927,164900,82052568,1359,1359,1359,1359,0
20240927,164800,82052568,1359,1359,1359,1359,0
20240927,164700,82052568,1359,1359,1359,1359,0
20240927,164600,82052568,1359,1359,1359,1359,0
20240927,164500,82052568,1359,1359,1359,1359,0
20240927,164400,82052568,1359,1359,1359,1359,0
20240927,164300,82052568,1359,1359,1359,1359,0
20240927,164200,82052568,1359,1359,1359,1359,0
20240927,164100,82052568,1359,1359,1359,1359,0
20240927,164000,82052568,1359,1359,1359,1359,0
20240927,163900,82052568,1359,1359,1359,1359,0
20240927,163800,82052568,1359,1359,1359,1359,0
20240927,163700,82052568,1359,1359,1359,1359,0
20240927,163600,82052568,1359,1359,1359,1359,0
20240927,163500,82052568,1359,1359,1359,1359,0
20240927,163400,82052568,1359,1359,1359,1359,0
20240927,163300,82052568,1359,1359,1359,1359,0
20240927,163200,82052568,1359,1359,1359,1359,0
20240927,163100,82052568,1359,1359,1359,1359,0
20240927,163000,82052568,1359,1359,1359,1359,0
20240927,162900,82052568,1359,1359,1359,1359,303
20240927,162800,82052568,1359,1359,1359,1359,0
20240927,162700,82052568,1359,1359,1359,1359,0
20240927,162600,82052568,1359,1359,1359,1359,0
20240927,162500,82052568,1359,1359,1359,1359,0
20240927,162400,82052568,1359,1359,1359,1359,0
20240927,162300,82052568,1359,1359,1359,1359,0
20240927,162200,82052568,1359,1359,1359,1359,0
20240927,162100,82052568,1359,1359,1359,1359,0
20240927,162000,82052568,1359,1359,1359,1359,0
20240927,161900,82052568,1359,1359,1359,1359,0
20240927,161800,82052568,1359,1359,1359,1359,0
20240927,161700,82052568,1359,1359,1359,1359,0
20240927,161600,82052568,1359,1359,1359,1359,0
20240927,161500,82052568,1359,1359,1359,1359,0
20240927,161400,82052568,1359,1359,1359,1359,0
20240927,161300,82052568,1359,1359,1359,1359,0
20240927,161200,82052568,1359,1359,1359,1359,0
20240927,161100,82052568,1359,1359,1359,1359,0
20240927,161000,82052568,1359,1359,1359,1359,0
20240927,160900,82052568,1359,1359,1359,1359,0
20240927,160800,82052568,1359,1359,1359,1359,0
20240927,160700,82052568,1359,1359,1359,1359,0
20240927,160600,82052568,1359,1359,1359,1359,0
20240927,160500,82052568,1359,1359,1359,1359,0
20240927,160400,82052568,1359,1359,1359,1359,0
20240927,160300,82052568,1359,1359,1359,1359,0
20240927,160200,82052568,1359,1359,1359,1359,0
20240927,160100,82052568,1359,1359,1359,1359,0
20240927,160000,82052568,1359,1359,1359,1359,0
20240927,155900,82052568,1359,1359,1359,1359,303
20240927,155800,82052568,1359,1359,1359,1359,0
20240927,155700,82052568,1359,1359,1359,1359,0
20240927,155600,82052568,1359,1359,1359,1359,0
20240927,155500,82052568,1359,1359,1359,1359,0
20240927,155400,82052568,1359,1359,1359,1359,0
20240927,155300,82052568,1359,1359,1359,1359,0
20240927,155200,82052568,1359,1359,1359,1359,0
20240927,155100,82052568,1359,1359,1359,1359,0
20240927,155000,82052568,1359,1359,1359,1359,0
20240927,154900,82052568,1359,1359,1359,1359,0
20240927,154800,82052568,1359,1359,1359,1359,0
20240927,154700,82052568,1359,1359,1359,1359,0
20240927,154600,82052568,1359,1359,1359,1359,0
20240927,154500,82052568,1359,1359,1359,1359,0
20240927,154400,82052568,1359,1359,1359,1359,0
20240927,154300,82052568,1359,1359,1359,1359,0
20240927,154200,82052568,1359,1359,1359,1359,0
20240927,154100,82052568,1359,1359,1359,1359,0
20240927,154000,82052568,1359,1359,1359,1359,0
20240927,153900,82052568,1359,1359,1359,1359,0
20240927,153800,82052568,1359,1359,1359,1359,0
20240927,153700,82052568,1359,1359,1359,1359,0
20240927,153600,82052568,1359,1359,1359,1359,0
20240927,153500,82052568,1359,1359,1359,1359,0
20240927,153400,82052568,1359,1359,1359,1359,0
20240927,153300,82052568,1359,1359,1359,1359,0
20240927,153200,82052568,1359,1359,1359,1359,0
20240927,153100,82052568,1359,1359,1359,1359,0
20240927,153000,82052568,1359,1359,1359,1359,303
20240927,152900,81640791,1359,1359,1359,1359,0
20240927,152800,81640791,1359,1359,1359,1359,0
20240927,152700,81640791,1359,1359,1359,1359,0
20240927,152600,81640791,1359,1359,1359,1359,0
20240927,152500,81640791,1359,1359,1359,1359,0
20240927,152400,81640791,1359,1359,1359,1359,0
20240927,152300,81640791,1359,1359,1359,1359,0
20240927,152200,81640791,1359,1359,1359,1359,0
20240927,152100,81640791,1359,1359,1359,1359,0
20240927,152000,81640791,1359,1359,1359,1359,0
20240927,151900,81640791,1359,1359,1359,1359,346
20240927,151800,81170577,1364,1364,1364,1364,0
20240927,151700,81170577,1364,1364,1364,1364,0
20240927,151600,81170577,1364,1364,1364,1364,0
20240927,151500,81170577,1364,1356,1364,1356,2
20240927,151400,81167857,1364,1364,1364,1364,150
20240927,151300,80963257,1362,1362,1362,1362,0
20240927,151200,80963257,1362,1362,1362,1362,0
20240927,151100,80963257,1362,1362,1362,1362,200
20240927,151000,80690857,1364,1364,1364,1364,3
20240927,150900,80686765,1364,1364,1364,1364,0
20240927,150800,80686765,1364,1360,1364,1360,30
20240927,150700,80645917,1364,1364,1364,1364,1
20240927,150600,80644553,1358,1358,1358,1358,0
20240927,150500,80644553,1358,1359,1359,1358,5546
20240927,150400,73113027,1360,1360,1360,1360,88
20240927,150300,72993347,1365,1365,1365,1365,0
20240927,150200,72993347,1365,1365,1365,1365,0
20240927,150100,72993347,1365,1365,1365,1365,0
20240927,150000,72993347,1365,1365,1365,1365,0
20240927,145900,72993347,1365,1365,1365,1365,300
20240927,145800,72583847,1365,1362,1365,1362,2
20240927,145700,72581120,1360,1356,1360,1356,749
20240927,145600,71562813,1355,1355,1355,1355,289
20240927,145500,71171218,1354,1354,1354,1354,898
20240927,145400,69955326,1354,1354,1354,1354,92
20240927,145300,69830758,1354,1354,1354,1354,0
20240927,145200,69830758,1354,1354,1354,1354,10
20240927,145100,69817218,1353,1352,1353,1352,1620
20240927,145000,67625458,1352,1352,1352,1352,0
20240927,144900,67625458,1352,1352,1352,1352,0
20240927,144800,67625458,1352,1352,1352,1352,0
20240927,144700,67625458,1352,1352,1352,1352,0
20240927,144600,67625458,1352,1352,1352,1352,0
20240927,144500,67625458,1352,1352,1352,1352,0
20240927,144400,67625458,1352,1352,1352,1352,0
20240927,144300,67625458,1352,1352,1352,1352,0
20240927,144200,67625458,1352,1352,1352,1352,0
20240927,144100,67625458,1352,1352,1352,1352,23
20240927,144000,67594362,1347,1347,1347,1347,0
20240927,143900,67594362,1347,1347,1347,1347,0
20240927,143800,67594362,1347,1347,1347,1347,0
20240927,143700,67594362,1347,1347,1347,1347,0
20240927,143600,67594362,1347,1347,1347,1347,0
20240927,143500,67594362,1347,1347,1347,1347,0
20240927,143400,67594362,1347,1347,1347,1347,44
20240927,143300,67535094,1348,1348,1348,1348,0
20240927,143200,67535094,1348,1348,1348,1348,0
20240927,143100,67535094,1348,1348,1348,1348,0
20240927,143000,67535094,1348,1348,1348,1348,826
20240927,142900,66421646,1347,1348,1348,1347,879
20240927,142800,65236834,1348,1348,1348,1348,191
20240927,142700,64979366,1352,1352,1352,1352,0
20240927,142600,64979366,1352,1352,1352,1352,0
20240927,142500,64979366,1352,1352,1352,1352,1
20240927,142400,64978014,1348,1348,1348,1348,6
20240927,142300,64969926,1348,1348,1348,1348,0
20240927,142200,64969926,1348,1348,1348,1348,0
20240927,142100,64969926,1348,1348,1348,1348,1
20240927,142000,64968578,1352,1352,1352,1352,0
20240927,141900,64968578,1352,1352,1352,1352,0
20240927,141800,64968578,1352,1353,1353,1352,63
20240927,141700,64883355,1353,1353,1353,1353,0
20240927,141600,64883355,1353,1353,1353,1353,1
20240927,141500,64882002,1348,1348,1348,1348,55
20240927,141400,64807862,1348,1348,1348,1348,13
20240927,141300,64790338,1353,1353,1353,1353,0
20240927,141200,64790338,1353,1353,1353,1353,0
20240927,141100,64790338,1353,1353,1353,1353,0
20240927,141000,64790338,1353,1353,1353,1353,0
20240927,140900,64790338,1353,1353,1353,1353,0
20240927,140800,64790338,1353,1353,1353,1353,0
20240927,140700,64790338,1353,1353,1353,1353,100
20240927,140600,64655038,1353,1353,1353,1353,30
20240927,140500,64614448,1353,1353,1353,1353,0
20240927,140400,64614448,1353,1353,1353,1353,0
20240927,140300,64614448,1353,1353,1353,1353,0
20240927,140200,64614448,1353,1353,1353,1353,0
20240927,140100,64614448,1353,1353,1353,1353,0
20240927,140000,64614448,1353,1353,1353,1353,0
20240927,135900,64614448,1353,1353,1353,1353,0
20240927,135800,64614448,1353,1353,1353,1353,0
20240927,135700,64614448,1353,1353,1353,1353,0
20240927,135600,64614448,1353,1353,1353,1353,0
20240927,135500,64614448,1353,1353,1353,1353,0
20240927,135400,64614448,1353,1353,1353,1353,1
20240927,135300,64613095,1348,1348,1348,1348,0
20240927,135200,64613095,1348,1348,1348,1348,170
20240927,135100,64383935,1352,1352,1352,1352,734
20240927,135000,63391567,1352,1352,1352,1352,1540
20240927,134900,61309487,1352,1352,1352,1352,0
20240927,134800,61309487,1352,1352,1352,1352,4
20240927,134700,61304079,1352,1352,1352,1352,10029
20240927,134600,47744871,1351,1351,1351,1351,16
20240927,134500,47723255,1351,1351,1351,1351,0
20240927,134400,47723255,1351,1351,1351,1351,1
20240927,134300,47721904,1348,1348,1348,1348,0
20240927,134200,47721904,1348,1350,1350,1348,1034
20240927,134100,46326501,1351,1351,1351,1351,0
20240927,134000,46326501,1351,1351,1351,1351,0
20240927,133900,46326501,1351,1351,1351,1351,0
20240927,133800,46326501,1351,1351,1351,1351,0
20240927,133700,46326501,1351,1351,1351,1351,0
20240927,133600,46326501,1351,1351,1351,1351,0
20240927,133500,46326501,1351,1351,1351,1351,0
20240927,133400,46326501,1351,1351,1351,1351,0
20240927,133300,46326501,1351,1351,1351,1351,0
20240927,133200,46326501,1351,1351,1351,1351,0
20240927,133100,46326501,1351,1351,1351,1351,0
20240927,133000,46326501,1351,1351,1351,1350,25
20240927,132900,46292736,1351,1351,1351,1351,0
20240927,132800,46292736,1351,1351,1351,1351,5
20240927,132700,46285981,1352,1352,1352,1352,0
20240927,132600,46285981,1352,1352,1352,1352,0
20240927,132500,46285981,1352,1352,1352,1352,0
20240927,132400,46285981,1352,1352,1352,1352,0
20240927,132300,46285981,1352,1352,1352,1352,0
20240927,132200,46285981,1352,1352,1352,1347,105
20240927,132100,46144036,1352,1352,1352,1352,1
20240927,132000,46142684,1352,1352,1352,1352,0
20240927,131900,46142684,1352,1352,1352,1352,0
20240927,131800,46142684,1352,1352,1352,1352,0
20240927,131700,46142684,1352,1352,1352,1352,0
20240927,131600,46142684,1352,1352,1352,1352,0
20240927,131500,46142684,1352,1352,1352,1352,0
20240927,131400,46142684,1352,1352,1352,1352,0
20240927,131300,46142684,1352,1352,1352,1352,0
20240927,131200,46142684,1352,1352,1352,1352,0
20240927,131100,46142684,1352,1352,1352,1352,0
20240927,131000,46142684,1352,1352,1352,1352,0
20240927,130900,46142684,1352,1352,1352,1352,0
20240927,130800,46142684,1352,1352,1352,1352,0
20240927,130700,46142684,1352,1352,1352,1352,0
20240927,130600,46142684,1352,1352,1352,1352,60
20240927,130500,46061564,1352,1352,1352,1352,0
20240927,130400,46061564,1352,1352,1352,1352,0
20240927,130300,46061564,1352,1352,1352,1352,0
20240927,130200,46061564,1352,1352,1352,1352,1
20240927,130100,46060212,1350,1350,1350,1350,0
20240927,130000,46060212,1350,1350,1350,1350,109
20240927,125900,45913062,1350,1350,1350,1350,0
20240927,125800,45913062,1350,1350,1350,1350,0
20240927,125700,45913062,1350,1350,1350,1350,0
20240927,125600,45913062,1350,1350,1350,1350,0
20240927,125500,45913062,1350,1350,1350,1350,0
20240927,125400,45913062,1350,1350,1350,1350,0
20240927,125300,45913062,1350,1350,1350,1350,1
20240927,125200,45911712,1352,1352,1352,1352,0
20240927,125100,45911712,1352,1352,1352,1352,0
20240927,125000,45911712,1352,1352,1352,1352,0
20240927,124900,45911712,1352,1352,1352,1352,0
20240927,124800,45911712,1352,1352,1352,1352,0
20240927,124700,45911712,1352,1352,1352,1352,0
20240927,124600,45911712,1352,1352,1352,1352,0
20240927,124500,45911712,1352,1352,1352,1352,0
20240927,124400,45911712,1352,1352,1352,1352,0
20240927,124300,45911712,1352,1352,1352,1352,0
20240927,124200,45911712,1352,1352,1352,1352,0
20240927,124100,45911712,1352,1352,1352,1352,0
20240927,124000,45911712,1352,1352,1352,1352,0
20240927,123900,45911712,1352,1352,1352,1352,0
20240927,123800,45911712,1352,1352,1352,1352,0
20240927,123700,45911712,1352,1352,1352,1352,0
20240927,123600,45911712,1352,1352,1352,1352,0
20240927,123500,45911712,1352,1352,1352,1352,0
20240927,123400,45911712,1352,1352,1352,1352,0
20240927,123300,45911712,1352,1352,1352,1352,0
20240927,123200,45911712,1352,1352,1352,1352,0
20240927,123100,45911712,1352,1352,1352,1352,0
20240927,123000,45911712,1352,1352,1352,1352,0
20240927,122900,45911712,1352,1352,1352,1352,0
20240927,122800,45911712,1352,1352,1352,1352,0
20240927,122700,45911712,1352,1352,1352,1352,0
20240927,122600,45911712,1352,1352,1352,1352,0
20240927,122500,45911712,1352,1352,1352,1352,0
20240927,122400,45911712,1352,1352,1352,1352,0
20240927,122300,45911712,1352,1352,1352,1352,20
20240927,122200,45884672,1352,1352,1352,1352,80
20240927,122100,45776512,1353,1353,1353,1353,0
20240927,122000,45776512,1353,1353,1353,1353,0
20240927,121900,45776512,1353,1353,1353,1353,0
20240927,121800,45776512,1353,1353,1353,1353,0
20240927,121700,45776512,1353,1353,1353,1353,0
20240927,121600,45776512,1353,1353,1353,1353,1
20240927,121500,45775159,1346,1346,1346,1346,99
20240927,121400,45641905,1354,1354,1354,1354,0
20240927,121300,45641905,1354,1354,1354,1354,0
20240927,121200,45641905,1354,1354,1354,1354,0
20240927,121100,45641905,1354,1354,1354,1354,0
20240927,121000,45641905,1354,1354,1354,1354,0
20240927,120900,45641905,1354,1353,1354,1353,300
20240927,120800,45235720,1353,1353,1353,1353,0
20240927,120700,45235720,1353,1353,1353,1353,1400
20240927,120600,43341520,1353,1353,1353,1353,0
20240927,120500,43341520,1353,1353,1353,1353,0
20240927,120400,43341520,1353,1353,1353,1353,0
20240927,120300,43341520,1353,1353,1353,1353,0
20240927,120200,43341520,1353,1353,1353,1353,0
20240927,120100,43341520,1353,1353,1353,1353,0
20240927,120000,43341520,1353,1353,1353,1353,0
20240927,115900,43341520,1353,1353,1353,1353,0
20240927,115800,43341520,1353,1353,1353,1353,0
20240927,115700,43341520,1353,1353,1353,1353,0
20240927,115600,43341520,1353,1353,1353,1353,0
20240927,115500,43341520,1353,1353,1353,1353,0
20240927,115400,43341520,1353,1353,1353,1353,0
20240927,115300,43341520,1353,1353,1353,1353,0
20240927,115200,43341520,1353,1353,1353,1341,617
20240927,115100,42514099,1340,1346,1346,1340,613
20240927,115000,41691371,1354,1354,1354,1354,0
20240927,114900,41691371,1354,1354,1354,1354,0
20240927,114800,41691371,1354,1354,1354,1354,0
20240927,114700,41691371,1354,1354,1354,1354,0
20240927,114600,41691371,1354,1346,1354,1342,624
20240927,114500,40852075,1355,1355,1355,1355,0
20240927,114400,40852075,1355,1355,1355,1355,0
20240927,114300,40852075,1355,1355,1355,1355,0
20240927,114200,40852075,1355,1355,1355,1355,0
20240927,114100,40852075,1355,1346,1355,1346,7
20240927,114000,40842644,1355,1355,1355,1355,0
20240927,113900,40842644,1355,1355,1355,1355,0
20240927,113800,40842644,1355,1355,1355,1355,0
20240927,113700,40842644,1355,1355,1355,1355,0
20240927,113600,40842644,1355,1355,1355,1355,0
20240927,113500,40842644,1355,1355,1355,1355,0
20240927,113400,40842644,1355,1355,1355,1355,0
20240927,113300,40842644,1355,1355,1355,1355,0
20240927,113200,40842644,1355,1355,1355,1355,1
20240927,113100,40841289,1345,1352,1352,1345,815
20240927,113000,39744221,1355,1355,1355,1355,0
20240927,112900,39744221,1355,1355,1355,1355,0
20240927,112800,39744221,1355,1355,1355,1355,0
20240927,112700,39744221,1355,1355,1355,1355,0
20240927,112600,39744221,1355,1355,1355,1355,0
20240927,112500,39744221,1355,1355,1355,1355,0
20240927,112400,39744221,1355,1355,1355,1355,0
20240927,112300,39744221,1355,1355,1355,1355,0
20240927,112200,39744221,1355,1355,1355,1355,0
20240927,112100,39744221,1355,1355,1355,1355,0
20240927,112000,39744221,1355,1355,1355,1355,0
20240927,111900,39744221,1355,1355,1355,1355,0
20240927,111800,39744221,1355,1355,1355,1355,0
20240927,111700,39744221,1355,1355,1355,1355,50
20240927,111600,39676471,1354,1354,1354,1354,0
20240927,111500,39676471,1354,1354,1354,1354,0
20240927,111400,39676471,1354,1354,1354,1354,5
20240927,111300,39669701,1354,1353,1354,1352,571
20240927,111200,38897113,1352,1352,1352,1352,0
20240927,111100,38897113,1352,1352,1352,1352,9
20240927,111000,38884945,1348,1352,1352,1348,2
20240927,110900,38882245,1348,1348,1348,1348,0
20240927,110800,38882245,1348,1348,1348,1348,0
20240927,110700,38882245,1348,1348,1348,1348,0
20240927,110600,38882245,1348,1348,1348,1348,4
20240927,110500,38876853,1353,1353,1353,1353,48
20240927,110400,38811909,1353,1353,1353,1353,0
20240927,110300,38811909,1353,1353,1353,1353,0
20240927,110200,38811909,1353,1353,1353,1353,0
20240927,110100,38811909,1353,1353,1353,1353,10
20240927,110000,38798379,1353,1353,1353,1353,0
20240927,105900,38798379,1353,1353,1353,1353,10
20240927,105800,38784849,1353,1353,1353,1353,0
20240927,105700,38784849,1353,1353,1353,1353,78
20240927,105600,38679315,1353,1353,1353,1353,0
20240927,105500,38679315,1353,1353,1353,1353,0
20240927,105400,38679315,1353,1353,1353,1353,0
20240927,105300,38679315,1353,1353,1353,1353,0
20240927,105200,38679315,1353,1353,1353,1353,0
20240927,105100,38679315,1353,1353,1353,1353,0
20240927,105000,38679315,1353,1353,1353,1353,1
20240927,104900,38677962,1349,1349,1349,1349,5
20240927,104800,38671217,1353,1353,1353,1353,0
20240927,104700,38671217,1353,1353,1353,1353,0
20240927,104600,38671217,1353,1353,1353,1353,0
20240927,104500,38671217,1353,1353,1353,1353,0
20240927,104400,38671217,1353,1351,1353,1351,4500
20240927,104300,32584869,1351,1351,1351,1351,0
20240927,104200,32584869,1351,1351,1351,1351,0
20240927,104100,32584869,1351,1351,1351,1351,0
20240927,104000,32584869,1351,1351,1351,1351,0
20240927,103900,32584869,1351,1351,1351,1351,0
20240927,103800,32584869,1351,1351,1351,1351,0
20240927,103700,32584869,1351,1351,1351,1351,0
20240927,103600,32584869,1351,1351,1351,1351,0
20240927,103500,32584869,1351,1351,1351,1351,0
20240927,103400,32584869,1351,1351,1351,1351,0
20240927,103300,32584869,1351,1351,1351,1351,0
20240927,103200,32584869,1351,1351,1351,1351,0
20240927,103100,32584869,1351,1351,1351,1351,0
20240927,103000,32584869,1351,1351,1351,1351,0
20240927,102900,32584869,1351,1351,1351,1351,0
20240927,102800,32584869,1351,1351,1351,1351,1
20240927,102700,32583518,1342,1349,1349,1342,200
20240927,102600,32314439,1351,1351,1351,1351,1
20240927,102500,32313088,1349,1349,1349,1349,3
20240927,102400,32309041,1351,1351,1351,1351,1
20240927,102300,32307690,1349,1349,1349,1349,0
20240927,102200,32307690,1349,1349,1349,1349,0
20240927,102100,32307690,1349,1349,1349,1349,0
20240927,102000,32307690,1349,1349,1349,1349,0
20240927,101900,32307690,1349,1349,1349,1349,0
20240927,101800,32307690,1349,1349,1349,1349,0
20240927,101700,32307690,1349,1349,1349,1349,7
20240927,101600,32298247,1349,1349,1349,1349,0
20240927,101500,32298247,1349,1349,1349,1349,0
20240927,101400,32298247,1349,1349,1349,1349,0
20240927,101300,32298247,1349,1349,1349,1349,130
20240927,101200,32122877,1350,1342,1350,1340,5353
20240927,101100,24923480,1349,1349,1349,1349,0
20240927,101000,24923480,1349,1349,1349,1349,1
20240927,100900,24922131,1347,1347,1347,1347,1
20240927,100800,24920784,1346,1346,1346,1346,0
20240927,100700,24920784,1346,1345,1346,1345,11896
20240927,100600,8909959,1340,1340,1340,1340,62
20240927,100500,8826879,1340,1345,1345,1340,172
20240927,100400,8596394,1345,1345,1345,1345,0
20240927,100300,8596394,1345,1345,1345,1345,76
20240927,100200,8494174,1345,1345,1345,1345,2
20240927,100100,8491484,1338,1338,1338,1338,1129
20240927,100000,6980882,1338,1345,1345,1338,2000
20240927,095900,4300409,1346,1346,1346,1346,0
20240927,095800,4300409,1346,1346,1346,1346,243
20240927,095700,3973331,1349,1349,1349,1349,1
20240927,095600,3971982,1346,1346,1346,1346,0
20240927,095500,3971982,1346,1346,1346,1346,0
20240927,095400,3971982,1346,1346,1346,1346,0
20240927,095300,3971982,1346,1346,1346,1346,0
20240927,095200,3971982,1346,1348,1348,1346,200
20240927,095100,3702776,1349,1349,1349,1349,0
20240927,095000,3702776,1349,1349,1349,1349,0
20240927,094900,3702776,1349,1349,1349,1349,0
20240927,094800,3702776,1349,1349,1349,1349,0
20240927,094700,3702776,1349,1349,1349,1349,0
20240927,094600,3702776,1349,1349,1349,1349,0
20240927,094500,3702776,1349,1350,1350,1349,4
20240927,094400,3697378,1350,1350,1350,1350,0
20240927,094300,3697378,1350,1350,1350,1350,0
20240927,094200,3697378,1350,1350,1350,1350,100
20240927,094100,3562378,1350,1350,1350,1350,0
20240927,094000,3562378,1350,1350,1350,1350,1
20240927,093900,3561028,1350,1350,1350,1350,1
20240927,093800,3559678,1350,1350,1350,1350,3
20240927,093700,3555628,1350,1350,1350,1350,0
20240927,093600,3555628,1350,1350,1350,1350,70
20240927,093500,3461128,1350,1350,1350,1350,0
20240927,093400,3461128,1350,1350,1350,1350,12
20240927,093300,3444928,1350,1350,1350,1350,3
20240927,093200,3440878,1350,1350,1350,1350,5
20240927,093100,3434128,1351,1346,1351,1346,56
20240927,093000,3358502,1346,1346,1346,1346,1
20240927,092900,3357156,1343,1343,1343,1343,0
20240927,092800,3357156,1343,1343,1343,1343,0
20240927,092700,3357156,1343,1343,1343,1343,0
20240927,092600,3357156,1343,1342,1343,1342,423
20240927,092500,2789396,1342,1342,1342,1342,74
20240927,092400,2690088,1342,1342,1342,1342,1
20240927,092300,2688746,1342,1342,1342,1342,0
20240927,092200,2688746,1342,1342,1342,1342,4
20240927,092100,2683378,1343,1343,1343,1343,0
20240927,092000,2683378,1343,1343,1343,1343,9
20240927,091900,2671291,1343,1344,1344,1343,179
20240927,091800,2430869,1345,1345,1345,1345,1
20240927,091700,2429524,1346,1345,1346,1345,51
20240927,091600,2360928,1344,1344,1344,1344,0
20240927,091500,2360928,1344,1344,1344,1344,0
20240927,091400,2360928,1344,1344,1344,1344,0
20240927,091300,2360928,1344,1344,1344,1344,0
20240927,091200,2360928,1344,1344,1344,1344,620
20240927,091100,1527648,1350,1350,1350,1350,0
20240927,091000,1527648,1350,1350,1350,1350,0
20240927,090900,1527648,1350,1350,1350,1350,0
20240927,090800,1527648,1350,1343,1350,1343,81
20240927,090700,1418858,1352,1352,1352,1352,0
20240927,090600,1418858,1352,1353,1353,1352,300
20240927,090500,1013158,1353,1353,1353,1353,400
20240927,090400,471958,1353,1353,1353,1353,0
20240927,090300,471958,1353,1353,1353,1353,100
20240927,090200,336658,1354,1354,1354,1354,1
20240927,090100,335304,1355,1353,1355,1353,4
20240927,090000,329886,1341,1341,1341,1341,246