stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,190700,137708290,1881,1881,1881,1881,988
20240913,190600,137708290,1881,1881,1881,1881,0
20240913,190500,137708290,1881,1881,1881,1881,0
20240913,190400,137708290,1881,1881,1881,1881,0
20240913,190300,137708290,1881,1881,1881,1881,0
20240913,190200,137708290,1881,1881,1881,1881,0
20240913,190100,137708290,1881,1881,1881,1881,0
20240913,190000,137708290,1881,1881,1881,1881,0
20240913,185900,137708290,1881,1881,1881,1881,0
20240913,185800,137708290,1881,1881,1881,1881,0
20240913,185700,137708290,1881,1881,1881,1881,0
20240913,185600,137708290,1881,1881,1881,1881,0
20240913,185500,137708290,1881,1881,1881,1881,0
20240913,185400,137708290,1881,1881,1881,1881,0
20240913,185300,137708290,1881,1881,1881,1881,0
20240913,185200,137708290,1881,1881,1881,1881,0
20240913,185100,137708290,1881,1881,1881,1881,0
20240913,185000,137708290,1881,1881,1881,1881,0
20240913,184900,137708290,1881,1881,1881,1881,0
20240913,184800,137708290,1881,1881,1881,1881,0
20240913,184700,137708290,1881,1881,1881,1881,0
20240913,184600,137708290,1881,1881,1881,1881,0
20240913,184500,137708290,1881,1881,1881,1881,0
20240913,184400,137708290,1881,1881,1881,1881,0
20240913,184300,137708290,1881,1881,1881,1881,0
20240913,184200,137708290,1881,1881,1881,1881,0
20240913,184100,137708290,1881,1881,1881,1881,0
20240913,184000,137708290,1881,1881,1881,1881,0
20240913,183900,137708290,1881,1881,1881,1881,0
20240913,183800,137708290,1881,1881,1881,1881,0
20240913,183700,137708290,1881,1881,1881,1881,988
20240913,183600,137708290,1881,1881,1881,1881,0
20240913,183500,137708290,1881,1881,1881,1881,0
20240913,183400,137708290,1881,1881,1881,1881,0
20240913,183300,137708290,1881,1881,1881,1881,0
20240913,183200,137708290,1881,1881,1881,1881,0
20240913,183100,137708290,1881,1881,1881,1881,0
20240913,183000,137708290,1881,1881,1881,1881,0
20240913,182900,137708290,1881,1881,1881,1881,0
20240913,182800,137708290,1881,1881,1881,1881,0
20240913,182700,137708290,1881,1881,1881,1881,0
20240913,182600,137708290,1881,1881,1881,1881,0
20240913,182500,137708290,1881,1881,1881,1881,0
20240913,182400,137708290,1881,1881,1881,1881,0
20240913,182300,137708290,1881,1881,1881,1881,0
20240913,182200,137708290,1881,1881,1881,1881,0
20240913,182100,137708290,1881,1881,1881,1881,0
20240913,182000,137708290,1881,1881,1881,1881,0
20240913,181900,137708290,1881,1881,1881,1881,0
20240913,181800,137708290,1881,1881,1881,1881,0
20240913,181700,137708290,1881,1881,1881,1881,0
20240913,181600,137708290,1881,1881,1881,1881,0
20240913,181500,137708290,1881,1881,1881,1881,0
20240913,181400,137708290,1881,1881,1881,1881,0
20240913,181300,137708290,1881,1881,1881,1881,0
20240913,181200,137708290,1881,1881,1881,1881,0
20240913,181100,137708290,1881,1881,1881,1881,0
20240913,181000,137708290,1881,1881,1881,1881,0
20240913,180900,137708290,1881,1881,1881,1881,0
20240913,180800,137708290,1881,1881,1881,1881,0
20240913,180700,137708290,1881,1881,1881,1881,988
20240913,180600,137708290,1881,1881,1881,1881,0
20240913,180500,137708290,1881,1881,1881,1881,0
20240913,180400,137708290,1881,1881,1881,1881,0
20240913,180300,137708290,1881,1881,1881,1881,0
20240913,180200,137708290,1881,1881,1881,1881,0
20240913,180100,137708290,1881,1881,1881,1881,0
20240913,180000,137708290,1881,1881,1881,1881,0
20240913,175900,137708290,1881,1881,1881,1881,0
20240913,175800,137708290,1881,1881,1881,1881,0
20240913,175700,137708290,1881,1881,1881,1881,0
20240913,175600,137708290,1881,1881,1881,1881,0
20240913,175500,137708290,1881,1881,1881,1881,0
20240913,175400,137708290,1881,1881,1881,1881,0
20240913,175300,137708290,1881,1881,1881,1881,0
20240913,175200,137708290,1881,1881,1881,1881,0
20240913,175100,137708290,1881,1881,1881,1881,0
20240913,175000,137708290,1881,1881,1881,1881,0
20240913,174900,137708290,1881,1881,1881,1881,0
20240913,174800,137708290,1881,1881,1881,1881,0
20240913,174700,137708290,1881,1881,1881,1881,0
20240913,174600,137708290,1881,1881,1881,1881,0
20240913,174500,137708290,1881,1881,1881,1881,0
20240913,174400,137708290,1881,1881,1881,1881,0
20240913,174300,137708290,1881,1881,1881,1881,0
20240913,174200,137708290,1881,1881,1881,1881,0
20240913,174100,137708290,1881,1881,1881,1881,0
20240913,174000,137708290,1881,1881,1881,1881,0
20240913,173900,137708290,1881,1881,1881,1881,0
20240913,173800,137708290,1881,1881,1881,1881,0
20240913,173700,137708290,1881,1881,1881,1881,988
20240913,173600,137708290,1881,1881,1881,1881,0
20240913,173500,137708290,1881,1881,1881,1881,0
20240913,173400,137708290,1881,1881,1881,1881,0
20240913,173300,137708290,1881,1881,1881,1881,0
20240913,173200,137708290,1881,1881,1881,1881,0
20240913,173100,137708290,1881,1881,1881,1881,0
20240913,173000,137708290,1881,1881,1881,1881,0
20240913,172900,137708290,1881,1881,1881,1881,0
20240913,172800,137708290,1881,1881,1881,1881,0
20240913,172700,137708290,1881,1881,1881,1881,0
20240913,172600,137708290,1881,1881,1881,1881,0
20240913,172500,137708290,1881,1881,1881,1881,0
20240913,172400,137708290,1881,1881,1881,1881,0
20240913,172300,137708290,1881,1881,1881,1881,0
20240913,172200,137708290,1881,1881,1881,1881,0
20240913,172100,137708290,1881,1881,1881,1881,0
20240913,172000,137708290,1881,1881,1881,1881,0
20240913,171900,137708290,1881,1881,1881,1881,0
20240913,171800,137708290,1881,1881,1881,1881,0
20240913,171700,137708290,1881,1881,1881,1881,0
20240913,171600,137708290,1881,1881,1881,1881,0
20240913,171500,137708290,1881,1881,1881,1881,0
20240913,171400,137708290,1881,1881,1881,1881,0
20240913,171300,137708290,1881,1881,1881,1881,0
20240913,171200,137708290,1881,1881,1881,1881,0
20240913,171100,137708290,1881,1881,1881,1881,0
20240913,171000,137708290,1881,1881,1881,1881,0
20240913,170900,137708290,1881,1881,1881,1881,0
20240913,170800,137708290,1881,1881,1881,1881,0
20240913,170700,137708290,1881,1881,1881,1881,988
20240913,170600,137708290,1881,1881,1881,1881,0
20240913,170500,137708290,1881,1881,1881,1881,0
20240913,170400,137708290,1881,1881,1881,1881,0
20240913,170300,137708290,1881,1881,1881,1881,0
20240913,170200,137708290,1881,1881,1881,1881,0
20240913,170100,137708290,1881,1881,1881,1881,0
20240913,170000,137708290,1881,1881,1881,1881,0
20240913,165900,137708290,1881,1881,1881,1881,0
20240913,165800,137708290,1881,1881,1881,1881,0
20240913,165700,137708290,1881,1881,1881,1881,0
20240913,165600,137708290,1881,1881,1881,1881,0
20240913,165500,137708290,1881,1881,1881,1881,0
20240913,165400,137708290,1881,1881,1881,1881,0
20240913,165300,137708290,1881,1881,1881,1881,0
20240913,165200,137708290,1881,1881,1881,1881,0
20240913,165100,137708290,1881,1881,1881,1881,0
20240913,165000,137708290,1881,1881,1881,1881,0
20240913,164900,137708290,1881,1881,1881,1881,0
20240913,164800,137708290,1881,1881,1881,1881,0
20240913,164700,137708290,1881,1881,1881,1881,0
20240913,164600,137708290,1881,1881,1881,1881,0
20240913,164500,137708290,1881,1881,1881,1881,0
20240913,164400,137708290,1881,1881,1881,1881,0
20240913,164300,137708290,1881,1881,1881,1881,0
20240913,164200,137708290,1881,1881,1881,1881,0
20240913,164100,137708290,1881,1881,1881,1881,0
20240913,164000,137708290,1881,1881,1881,1881,0
20240913,163900,137708290,1881,1881,1881,1881,0
20240913,163800,137708290,1881,1881,1881,1881,0
20240913,163700,137708290,1881,1881,1881,1881,988
20240913,163600,137708290,1881,1881,1881,1881,0
20240913,163500,137708290,1881,1881,1881,1881,0
20240913,163400,137708290,1881,1881,1881,1881,0
20240913,163300,137708290,1881,1881,1881,1881,0
20240913,163200,137708290,1881,1881,1881,1881,0
20240913,163100,137708290,1881,1881,1881,1881,0
20240913,163000,137708290,1881,1881,1881,1881,0
20240913,162900,137708290,1881,1881,1881,1881,0
20240913,162800,137708290,1881,1881,1881,1881,0
20240913,162700,137708290,1881,1881,1881,1881,0
20240913,162600,137708290,1881,1881,1881,1881,0
20240913,162500,137708290,1881,1881,1881,1881,0
20240913,162400,137708290,1881,1881,1881,1881,0
20240913,162300,137708290,1881,1881,1881,1881,0
20240913,162200,137708290,1881,1881,1881,1881,0
20240913,162100,137708290,1881,1881,1881,1881,0
20240913,162000,137708290,1881,1881,1881,1881,0
20240913,161900,137708290,1881,1881,1881,1881,0
20240913,161800,137708290,1881,1881,1881,1881,0
20240913,161700,137708290,1881,1881,1881,1881,0
20240913,161600,137708290,1881,1881,1881,1881,0
20240913,161500,137708290,1881,1881,1881,1881,0
20240913,161400,137708290,1881,1881,1881,1881,0
20240913,161300,137708290,1881,1881,1881,1881,0
20240913,161200,137708290,1881,1881,1881,1881,0
20240913,161100,137708290,1881,1881,1881,1881,0
20240913,161000,137708290,1881,1881,1881,1881,0
20240913,160900,137708290,1881,1881,1881,1881,0
20240913,160800,137708290,1881,1881,1881,1881,0
20240913,160700,137708290,1881,1881,1881,1881,988
20240913,160600,137708290,1881,1881,1881,1881,0
20240913,160500,137708290,1881,1881,1881,1881,0
20240913,160400,137708290,1881,1881,1881,1881,0
20240913,160300,137708290,1881,1881,1881,1881,0
20240913,160200,137708290,1881,1881,1881,1881,0
20240913,160100,137708290,1881,1881,1881,1881,0
20240913,160000,137708290,1881,1881,1881,1881,0
20240913,155900,137708290,1881,1881,1881,1881,0
20240913,155800,137708290,1881,1881,1881,1881,0
20240913,155700,137708290,1881,1881,1881,1881,0
20240913,155600,137708290,1881,1881,1881,1881,0
20240913,155500,137708290,1881,1881,1881,1881,0
20240913,155400,137708290,1881,1881,1881,1881,0
20240913,155300,137708290,1881,1881,1881,1881,0
20240913,155200,137708290,1881,1881,1881,1881,0
20240913,155100,137708290,1881,1881,1881,1881,0
20240913,155000,137708290,1881,1881,1881,1881,0
20240913,154900,137708290,1881,1881,1881,1881,0
20240913,154800,137708290,1881,1881,1881,1881,0
20240913,154700,137708290,1881,1881,1881,1881,0
20240913,154600,137708290,1881,1881,1881,1881,0
20240913,154500,137708290,1881,1881,1881,1881,0
20240913,154400,137708290,1881,1881,1881,1881,0
20240913,154300,137708290,1881,1881,1881,1881,0
20240913,154200,137708290,1881,1881,1881,1881,0
20240913,154100,137708290,1881,1881,1881,1881,0
20240913,154000,137708290,1881,1881,1881,1881,0
20240913,153900,137708290,1881,1881,1881,1881,0
20240913,153800,137708290,1881,1881,1881,1881,0
20240913,153700,137708290,1881,1881,1881,1881,988
20240913,153600,137708290,1881,1881,1881,1881,0
20240913,153500,137708290,1881,1881,1881,1881,0
20240913,153400,137708290,1881,1881,1881,1881,0
20240913,153300,137708290,1881,1881,1881,1881,0
20240913,153200,137708290,1881,1881,1881,1881,0
20240913,153100,137708290,1881,1881,1881,1881,0
20240913,153000,137708290,1881,1881,1881,1881,988
20240913,152900,135849862,1881,1881,1881,1881,0
20240913,152800,135849862,1881,1881,1881,1881,0
20240913,152700,135849862,1881,1881,1881,1881,0
20240913,152600,135849862,1881,1881,1881,1881,0
20240913,152500,135849862,1881,1881,1881,1881,0
20240913,152400,135849862,1881,1881,1881,1881,0
20240913,152300,135849862,1881,1881,1881,1881,0
20240913,152200,135849862,1881,1881,1881,1881,0
20240913,152100,135849862,1881,1881,1881,1881,0
20240913,152000,135849862,1881,1881,1881,1881,0
20240913,151900,135849862,1881,1881,1881,1881,0
20240913,151800,135849862,1881,1881,1881,1881,0
20240913,151700,135849862,1881,1881,1881,1881,56
20240913,151600,135744526,1881,1881,1881,1881,0
20240913,151500,135744526,1881,1881,1881,1881,0
20240913,151400,135744526,1881,1881,1881,1881,320
20240913,151300,135142606,1882,1882,1882,1882,0
20240913,151200,135142606,1882,1882,1882,1882,0
20240913,151100,135142606,1882,1882,1882,1882,0
20240913,151000,135142606,1882,1882,1882,1882,5
20240913,150900,135133196,1881,1881,1881,1881,2758
20240913,150800,129945398,1881,1879,1881,1879,701
20240913,150700,128628098,1879,1879,1879,1879,0
20240913,150600,128628098,1879,1879,1879,1879,0
20240913,150500,128628098,1879,1879,1879,1879,0
20240913,150400,128628098,1879,1878,1879,1878,492
20240913,150300,127704121,1870,1875,1875,1870,3000
20240913,150200,122092083,1878,1878,1878,1878,0
20240913,150100,122092083,1878,1878,1878,1878,1
20240913,150000,122090205,1876,1876,1876,1876,150
20240913,145900,121808805,1878,1878,1878,1878,51
20240913,145800,121713027,1879,1879,1879,1879,0
20240913,145700,121713027,1879,1879,1879,1879,0
20240913,145600,121713027,1879,1879,1879,1879,56
20240913,145500,121607803,1879,1879,1879,1879,0
20240913,145400,121607803,1879,1879,1879,1879,0
20240913,145300,121607803,1879,1879,1879,1879,0
20240913,145200,121607803,1879,1879,1879,1879,0
20240913,145100,121607803,1879,1879,1879,1879,0
20240913,145000,121607803,1879,1879,1879,1879,0
20240913,144900,121607803,1879,1879,1879,1879,0
20240913,144800,121607803,1879,1879,1879,1879,0
20240913,144700,121607803,1879,1879,1879,1879,0
20240913,144600,121607803,1879,1879,1879,1879,0
20240913,144500,121607803,1879,1879,1879,1879,400
20240913,144400,120856203,1879,1879,1879,1879,0
20240913,144300,120856203,1879,1879,1879,1879,0
20240913,144200,120856203,1879,1879,1879,1879,0
20240913,144100,120856203,1879,1879,1879,1879,0
20240913,144000,120856203,1879,1879,1879,1879,0
20240913,143900,120856203,1879,1879,1879,1879,1
20240913,143800,120854324,1870,1870,1870,1870,0
20240913,143700,120854324,1870,1880,1880,1870,3059
20240913,143600,115126771,1880,1880,1880,1880,0
20240913,143500,115126771,1880,1880,1880,1880,600
20240913,143400,113998771,1881,1881,1881,1881,1
20240913,143300,113996890,1878,1878,1878,1878,184
20240913,143200,113651338,1882,1882,1882,1882,0
20240913,143100,113651338,1882,1882,1882,1882,17
20240913,143000,113619344,1882,1882,1882,1882,0
20240913,142900,113619344,1882,1878,1882,1878,699
20240913,142800,112306618,1878,1878,1878,1878,400
20240913,142700,111555418,1878,1878,1878,1878,0
20240913,142600,111555418,1878,1878,1878,1878,0
20240913,142500,111555418,1878,1878,1878,1878,0
20240913,142400,111555418,1878,1878,1878,1878,0
20240913,142300,111555418,1878,1878,1878,1878,0
20240913,142200,111555418,1878,1878,1878,1878,0
20240913,142100,111555418,1878,1882,1882,1878,3
20240913,142000,111549780,1877,1877,1877,1877,0
20240913,141900,111549780,1877,1877,1877,1877,0
20240913,141800,111549780,1877,1877,1877,1877,0
20240913,141700,111549780,1877,1877,1877,1877,0
20240913,141600,111549780,1877,1877,1877,1877,0
20240913,141500,111549780,1877,1876,1877,1876,519
20240913,141400,110575716,1876,1876,1876,1876,0
20240913,141300,110575716,1876,1876,1876,1876,0
20240913,141200,110575716,1876,1876,1876,1876,0
20240913,141100,110575716,1876,1876,1876,1876,1
20240913,141000,110573840,1875,1875,1875,1875,507
20240913,140900,109623215,1874,1874,1874,1874,0
20240913,140800,109623215,1874,1873,1874,1873,698
20240913,140700,108315262,1873,1873,1873,1873,0
20240913,140600,108315262,1873,1873,1873,1873,1
20240913,140500,108313389,1871,1871,1871,1871,0
20240913,140400,108313389,1871,1871,1871,1871,144
20240913,140300,108043965,1870,1870,1870,1870,91
20240913,140200,107873795,1870,1870,1870,1870,0
20240913,140100,107873795,1870,1870,1870,1870,0
20240913,140000,107873795,1870,1871,1871,1870,176
20240913,135900,107544649,1871,1871,1871,1871,330
20240913,135800,106927219,1871,1871,1871,1871,500
20240913,135700,105991719,1874,1874,1874,1874,0
20240913,135600,105991719,1874,1869,1874,1869,374
20240913,135500,105292698,1870,1869,1870,1869,1292
20240913,135400,102877260,1869,1868,1869,1868,721
20240913,135300,101530032,1868,1867,1868,1867,881
20240913,135200,99884835,1868,1868,1868,1868,1
20240913,135100,99882967,1868,1868,1868,1868,330
20240913,135000,99266527,1868,1868,1868,1868,1500
20240913,134900,96464527,1869,1869,1869,1869,0
20240913,134800,96464527,1869,1869,1869,1869,0
20240913,134700,96464527,1869,1869,1869,1869,0
20240913,134600,96464527,1869,1869,1869,1869,0
20240913,134500,96464527,1869,1869,1869,1869,0
20240913,134400,96464527,1869,1869,1869,1869,0
20240913,134300,96464527,1869,1868,1869,1868,39
20240913,134200,96391637,1869,1869,1869,1869,0
20240913,134100,96391637,1869,1869,1869,1869,0
20240913,134000,96391637,1869,1870,1870,1869,6
20240913,133900,96380422,1870,1870,1870,1870,0
20240913,133800,96380422,1870,1870,1870,1870,0
20240913,133700,96380422,1870,1870,1870,1870,0
20240913,133600,96380422,1870,1870,1870,1870,0
20240913,133500,96380422,1870,1870,1870,1870,0
20240913,133400,96380422,1870,1870,1870,1870,0
20240913,133300,96380422,1870,1870,1870,1870,280
20240913,133200,95856822,1870,1870,1870,1870,0
20240913,133100,95856822,1870,1870,1870,1870,0
20240913,133000,95856822,1870,1870,1870,1870,0
20240913,132900,95856822,1870,1870,1870,1870,370
20240913,132800,95164922,1870,1870,1870,1870,0
20240913,132700,95164922,1870,1870,1870,1870,0
20240913,132600,95164922,1870,1870,1870,1870,300
20240913,132500,94603922,1870,1870,1870,1870,0
20240913,132400,94603922,1870,1870,1870,1870,0
20240913,132300,94603922,1870,1870,1870,1870,13
20240913,132200,94579612,1870,1870,1870,1870,0
20240913,132100,94579612,1870,1870,1870,1870,0
20240913,132000,94579612,1870,1870,1870,1870,0
20240913,131900,94579612,1870,1870,1870,1870,290
20240913,131800,94037312,1860,1860,1860,1860,0
20240913,131700,94037312,1860,1862,1862,1860,178
20240913,131600,93706008,1868,1868,1868,1868,0
20240913,131500,93706008,1868,1867,1868,1862,2002
20240913,131400,89975914,1866,1869,1869,1866,1397
20240913,131300,87367675,1870,1870,1870,1870,25
20240913,131200,87320925,1870,1870,1870,1870,7
20240913,131100,87307835,1870,1870,1870,1870,0
20240913,131000,87307835,1870,1870,1870,1870,0
20240913,130900,87307835,1870,1870,1870,1870,0
20240913,130800,87307835,1870,1870,1870,1870,20
20240913,130700,87270435,1870,1870,1870,1870,500
20240913,130600,86335435,1870,1870,1870,1870,0
20240913,130500,86335435,1870,1873,1873,1870,519
20240913,130400,85364734,1874,1874,1874,1874,0
20240913,130300,85364734,1874,1874,1874,1874,0
20240913,130200,85364734,1874,1874,1874,1874,0
20240913,130100,85364734,1874,1874,1874,1874,0
20240913,130000,85364734,1874,1874,1874,1874,0
20240913,125900,85364734,1874,1876,1876,1874,1252
20240913,125800,83018061,1875,1875,1875,1875,0
20240913,125700,83018061,1875,1875,1875,1875,0
20240913,125600,83018061,1875,1875,1875,1875,0
20240913,125500,83018061,1875,1875,1875,1875,0
20240913,125400,83018061,1875,1875,1875,1875,0
20240913,125300,83018061,1875,1875,1875,1875,447
20240913,125200,82179936,1875,1875,1875,1875,0
20240913,125100,82179936,1875,1875,1875,1875,0
20240913,125000,82179936,1875,1875,1875,1875,0
20240913,124900,82179936,1875,1875,1875,1875,0
20240913,124800,82179936,1875,1875,1875,1875,0
20240913,124700,82179936,1875,1875,1875,1875,0
20240913,124600,82179936,1875,1875,1875,1875,0
20240913,124500,82179936,1875,1875,1875,1875,1
20240913,124400,82178061,1873,1873,1873,1873,253
20240913,124300,81704192,1873,1873,1873,1873,1
20240913,124200,81702319,1871,1871,1871,1871,886
20240913,124100,80044613,1871,1871,1871,1871,4
20240913,124000,80037129,1871,1871,1871,1871,360
20240913,123900,79363569,1871,1871,1871,1871,0
20240913,123800,79363569,1871,1871,1871,1871,380
20240913,123700,78652589,1870,1870,1870,1870,5
20240913,123600,78643239,1873,1873,1873,1873,0
20240913,123500,78643239,1873,1873,1873,1873,0
20240913,123400,78643239,1873,1873,1873,1873,0
20240913,123300,78643239,1873,1873,1873,1873,4
20240913,123200,78635747,1873,1873,1873,1873,376
20240913,123100,77931499,1874,1874,1874,1874,2
20240913,123000,77927751,1875,1875,1875,1875,0
20240913,122900,77927751,1875,1875,1875,1875,0
20240913,122800,77927751,1875,1875,1875,1875,0
20240913,122700,77927751,1875,1875,1875,1875,0
20240913,122600,77927751,1875,1875,1875,1875,0
20240913,122500,77927751,1875,1875,1875,1875,300
20240913,122400,77365251,1875,1875,1875,1875,0
20240913,122300,77365251,1875,1875,1875,1875,0
20240913,122200,77365251,1875,1875,1875,1875,0
20240913,122100,77365251,1875,1875,1875,1875,0
20240913,122000,77365251,1875,1875,1875,1874,352
20240913,121900,76705252,1875,1875,1875,1875,1
20240913,121800,76703377,1875,1875,1875,1875,1001
20240913,121700,74826502,1877,1875,1877,1875,3
20240913,121600,74820875,1876,1876,1876,1876,1000
20240913,121500,72944875,1877,1877,1877,1877,0
20240913,121400,72944875,1877,1877,1877,1877,0
20240913,121300,72944875,1877,1877,1877,1877,0
20240913,121200,72944875,1877,1877,1877,1877,0
20240913,121100,72944875,1877,1874,1877,1874,2
20240913,121000,72941124,1877,1877,1877,1877,1
20240913,120900,72939247,1874,1876,1876,1874,519
20240913,120800,71966632,1877,1877,1877,1877,0
20240913,120700,71966632,1877,1877,1877,1877,0
20240913,120600,71966632,1877,1877,1877,1877,54
20240913,120500,71865274,1877,1877,1877,1877,0
20240913,120400,71865274,1877,1877,1877,1877,1
20240913,120300,71863397,1875,1875,1875,1875,1
20240913,120200,71861522,1877,1877,1877,1877,0
20240913,120100,71861522,1877,1877,1877,1877,0
20240913,120000,71861522,1877,1877,1877,1877,1
20240913,115900,71859645,1875,1884,1884,1875,26
20240913,115800,71810885,1877,1877,1877,1877,1
20240913,115700,71809008,1884,1884,1884,1884,0
20240913,115600,71809008,1884,1884,1884,1884,0
20240913,115500,71809008,1884,1884,1884,1884,0
20240913,115400,71809008,1884,1884,1884,1884,0
20240913,115300,71809008,1884,1884,1884,1884,26
20240913,115200,71760024,1884,1884,1884,1884,0
20240913,115100,71760024,1884,1884,1884,1884,0
20240913,115000,71760024,1884,1884,1884,1884,2000
20240913,114900,67992024,1884,1884,1884,1884,0
20240913,114800,67992024,1884,1884,1884,1884,0
20240913,114700,67992024,1884,1884,1884,1884,2
20240913,114600,67988256,1884,1875,1884,1875,3
20240913,114500,67982622,1885,1884,1885,1884,47
20240913,114400,67894073,1884,1884,1884,1884,0
20240913,114300,67894073,1884,1882,1884,1882,153
20240913,114200,67606032,1882,1882,1882,1882,4
20240913,114100,67598504,1884,1884,1884,1884,0
20240913,114000,67598504,1884,1884,1884,1884,0
20240913,113900,67598504,1884,1884,1884,1884,1
20240913,113800,67596620,1885,1885,1885,1885,0
20240913,113700,67596620,1885,1885,1885,1885,1
20240913,113600,67594735,1876,1876,1876,1876,1
20240913,113500,67592859,1885,1885,1885,1885,0
20240913,113400,67592859,1885,1885,1885,1885,0
20240913,113300,67592859,1885,1885,1885,1885,0
20240913,113200,67592859,1885,1885,1885,1885,30
20240913,113100,67536309,1886,1886,1886,1886,0
20240913,113000,67536309,1886,1886,1886,1886,0
20240913,112900,67536309,1886,1886,1886,1886,0
20240913,112800,67536309,1886,1886,1886,1886,0
20240913,112700,67536309,1886,1886,1886,1886,0
20240913,112600,67536309,1886,1886,1886,1886,0
20240913,112500,67536309,1886,1886,1886,1886,0
20240913,112400,67536309,1886,1886,1886,1886,0
20240913,112300,67536309,1886,1886,1886,1886,0
20240913,112200,67536309,1886,1886,1886,1886,0
20240913,112100,67536309,1886,1886,1886,1886,0
20240913,112000,67536309,1886,1886,1886,1886,0
20240913,111900,67536309,1886,1886,1886,1886,0
20240913,111800,67536309,1886,1886,1886,1886,0
20240913,111700,67536309,1886,1886,1886,1886,0
20240913,111600,67536309,1886,1886,1886,1886,0
20240913,111500,67536309,1886,1886,1886,1886,0
20240913,111400,67536309,1886,1886,1886,1886,0
20240913,111300,67536309,1886,1886,1886,1886,0
20240913,111200,67536309,1886,1886,1886,1886,0
20240913,111100,67536309,1886,1886,1886,1886,0
20240913,111000,67536309,1886,1886,1886,1886,139
20240913,110900,67274155,1879,1879,1879,1879,0
20240913,110800,67274155,1879,1879,1879,1879,0
20240913,110700,67274155,1879,1879,1879,1870,940
20240913,110600,65508102,1879,1879,1879,1879,0
20240913,110500,65508102,1879,1879,1879,1879,0
20240913,110400,65508102,1879,1879,1879,1879,0
20240913,110300,65508102,1879,1879,1879,1879,0
20240913,110200,65508102,1879,1879,1879,1879,0
20240913,110100,65508102,1879,1879,1879,1879,0
20240913,110000,65508102,1879,1879,1879,1879,0
20240913,105900,65508102,1879,1879,1879,1879,0
20240913,105800,65508102,1879,1879,1879,1879,1
20240913,105700,65506223,1875,1879,1879,1875,5
20240913,105600,65496844,1875,1879,1879,1875,679
20240913,105500,64223659,1875,1875,1875,1875,107
20240913,105400,64023034,1874,1874,1874,1874,0
20240913,105300,64023034,1874,1874,1874,1874,0
20240913,105200,64023034,1874,1874,1874,1874,0
20240913,105100,64023034,1874,1874,1874,1874,0
20240913,105000,64023034,1874,1874,1874,1874,0
20240913,104900,64023034,1874,1870,1874,1869,445
20240913,104800,63191014,1871,1873,1873,1871,1709
20240913,104700,59990071,1873,1873,1873,1873,0
20240913,104600,59990071,1873,1873,1873,1873,0
20240913,104500,59990071,1873,1873,1873,1873,0
20240913,104400,59990071,1873,1873,1873,1873,0
20240913,104300,59990071,1873,1874,1874,1873,551
20240913,104200,58957510,1874,1874,1874,1874,0
20240913,104100,58957510,1874,1874,1874,1874,0
20240913,104000,58957510,1874,1874,1874,1874,0
20240913,103900,58957510,1874,1874,1874,1874,0
20240913,103800,58957510,1874,1874,1874,1874,0
20240913,103700,58957510,1874,1874,1874,1874,0
20240913,103600,58957510,1874,1874,1874,1874,5
20240913,103500,58948140,1875,1875,1875,1875,97
20240913,103400,58766265,1876,1877,1877,1876,83
20240913,103300,58610544,1879,1879,1879,1879,0
20240913,103200,58610544,1879,1879,1879,1879,0
20240913,103100,58610544,1879,1879,1879,1879,0
20240913,103000,58610544,1879,1876,1879,1876,501
20240913,102900,57670665,1875,1876,1876,1875,19
20240913,102800,57635037,1879,1879,1879,1879,0
20240913,102700,57635037,1879,1879,1879,1877,847
20240913,102600,56044360,1879,1880,1880,1879,200
20240913,102500,55668472,1879,1879,1879,1879,0
20240913,102400,55668472,1879,1879,1879,1879,0
20240913,102300,55668472,1879,1879,1879,1879,188
20240913,102200,55315220,1879,1884,1884,1879,5000
20240913,102100,45913698,1884,1884,1884,1884,0
20240913,102000,45913698,1884,1884,1884,1884,0
20240913,101900,45913698,1884,1884,1884,1884,1
20240913,101800,45911814,1886,1886,1886,1886,0
20240913,101700,45911814,1886,1886,1886,1886,0
20240913,101600,45911814,1886,1886,1886,1886,0
20240913,101500,45911814,1886,1886,1886,1886,1001
20240913,101400,44023928,1887,1887,1887,1887,0
20240913,101300,44023928,1887,1887,1887,1887,2
20240913,101200,44020154,1888,1888,1888,1888,0
20240913,101100,44020154,1888,1888,1888,1888,0
20240913,101000,44020154,1888,1888,1888,1888,0
20240913,100900,44020154,1888,1888,1888,1888,0
20240913,100800,44020154,1888,1888,1888,1888,1
20240913,100700,44018266,1888,1888,1888,1888,0
20240913,100600,44018266,1888,1886,1888,1886,1000
20240913,100500,42130655,1888,1888,1888,1888,0
20240913,100400,42130655,1888,1888,1888,1888,0
20240913,100300,42130655,1888,1888,1888,1888,1
20240913,100200,42128767,1880,1880,1880,1880,0
20240913,100100,42128767,1880,1880,1880,1880,0
20240913,100000,42128767,1880,1880,1880,1880,0
20240913,095900,42128767,1880,1880,1880,1880,2010
20240913,095800,38349967,1879,1879,1879,1879,0
20240913,095700,38349967,1879,1879,1879,1879,0
20240913,095600,38349967,1879,1879,1879,1879,0
20240913,095500,38349967,1879,1881,1881,1879,6832
20240913,095400,25506091,1880,1880,1880,1880,0
20240913,095300,25506091,1880,1880,1880,1880,0
20240913,095200,25506091,1880,1880,1880,1880,100
20240913,095100,25318091,1890,1890,1890,1890,0
20240913,095000,25318091,1890,1890,1890,1890,0
20240913,094900,25318091,1890,1890,1890,1890,22
20240913,094800,25276511,1890,1890,1890,1890,0
20240913,094700,25276511,1890,1883,1890,1881,221
20240913,094600,24860617,1893,1893,1893,1893,0
20240913,094500,24860617,1893,1893,1893,1893,0
20240913,094400,24860617,1893,1893,1893,1893,0
20240913,094300,24860617,1893,1893,1893,1893,0
20240913,094200,24860617,1893,1893,1893,1893,0
20240913,094100,24860617,1893,1893,1893,1893,1
20240913,094000,24858724,1893,1893,1893,1893,0
20240913,093900,24858724,1893,1893,1893,1893,2
20240913,093800,24854938,1893,1893,1893,1893,1
20240913,093700,24853045,1895,1895,1895,1895,0
20240913,093600,24853045,1895,1895,1895,1895,0
20240913,093500,24853045,1895,1895,1895,1895,0
20240913,093400,24853045,1895,1895,1895,1895,0
20240913,093300,24853045,1895,1895,1895,1895,0
20240913,093200,24853045,1895,1895,1895,1895,0
20240913,093100,24853045,1895,1895,1895,1895,1
20240913,093000,24851150,1894,1894,1894,1894,78
20240913,092900,24703418,1894,1894,1894,1894,0
20240913,092800,24703418,1894,1894,1894,1894,1
20240913,092700,24701524,1890,1890,1890,1890,1765
20240913,092600,21365674,1895,1895,1895,1895,101
20240913,092500,21174279,1881,1886,1886,1881,100
20240913,092400,20985925,1881,1881,1881,1881,0
20240913,092300,20985925,1881,1881,1881,1881,0
20240913,092200,20985925,1881,1882,1895,1881,27
20240913,092100,20935099,1882,1882,1882,1882,1
20240913,092000,20933217,1880,1886,1886,1880,2000
20240913,091900,17173156,1885,1886,1886,1885,50
20240913,091800,17078905,1886,1886,1886,1886,81
20240913,091700,16926139,1900,1888,1900,1888,241
20240913,091600,16471119,1888,1889,1889,1888,72
20240913,091500,16335149,1900,1900,1900,1900,2000
20240913,091400,12535149,1904,1904,1904,1904,0
20240913,091300,12535149,1904,1904,1904,1904,0
20240913,091200,12535149,1904,1903,1904,1903,100
20240913,091100,12344750,1905,1905,1905,1905,0
20240913,091000,12344750,1905,1905,1905,1905,0
20240913,090900,12344750,1905,1905,1905,1905,0
20240913,090800,12344750,1905,1905,1905,1905,1
20240913,090700,12342845,1900,1900,1900,1900,19
20240913,090600,12306745,1900,1886,1900,1886,1352
20240913,090500,9756775,1886,1887,1887,1886,1231
20240913,090400,7434309,1887,1888,1888,1887,660
20240913,090300,6188279,1911,1911,1911,1911,1
20240913,090200,6186368,1888,1913,1913,1888,162
20240913,090100,5877987,1887,1887,1887,1887,106
20240913,090000,5677965,1914,1915,1915,1914,2965