stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,190800,174243308,1256,1256,1256,1256,1958
20240911,190700,174243308,1256,1256,1256,1256,0
20240911,190600,174243308,1256,1256,1256,1256,0
20240911,190500,174243308,1256,1256,1256,1256,0
20240911,190400,174243308,1256,1256,1256,1256,0
20240911,190300,174243308,1256,1256,1256,1256,0
20240911,190200,174243308,1256,1256,1256,1256,0
20240911,190100,174243308,1256,1256,1256,1256,0
20240911,190000,174243308,1256,1256,1256,1256,0
20240911,185900,174243308,1256,1256,1256,1256,0
20240911,185800,174243308,1256,1256,1256,1256,0
20240911,185700,174243308,1256,1256,1256,1256,0
20240911,185600,174243308,1256,1256,1256,1256,0
20240911,185500,174243308,1256,1256,1256,1256,0
20240911,185400,174243308,1256,1256,1256,1256,0
20240911,185300,174243308,1256,1256,1256,1256,0
20240911,185200,174243308,1256,1256,1256,1256,0
20240911,185100,174243308,1256,1256,1256,1256,0
20240911,185000,174243308,1256,1256,1256,1256,0
20240911,184900,174243308,1256,1256,1256,1256,0
20240911,184800,174243308,1256,1256,1256,1256,0
20240911,184700,174243308,1256,1256,1256,1256,0
20240911,184600,174243308,1256,1256,1256,1256,0
20240911,184500,174243308,1256,1256,1256,1256,0
20240911,184400,174243308,1256,1256,1256,1256,0
20240911,184300,174243308,1256,1256,1256,1256,0
20240911,184200,174243308,1256,1256,1256,1256,0
20240911,184100,174243308,1256,1256,1256,1256,0
20240911,184000,174243308,1256,1256,1256,1256,0
20240911,183900,174243308,1256,1256,1256,1256,0
20240911,183800,174243308,1256,1256,1256,1256,1958
20240911,183700,174243308,1256,1256,1256,1256,0
20240911,183600,174243308,1256,1256,1256,1256,0
20240911,183500,174243308,1256,1256,1256,1256,0
20240911,183400,174243308,1256,1256,1256,1256,0
20240911,183300,174243308,1256,1256,1256,1256,0
20240911,183200,174243308,1256,1256,1256,1256,0
20240911,183100,174243308,1256,1256,1256,1256,0
20240911,183000,174243308,1256,1256,1256,1256,0
20240911,182900,174243308,1256,1256,1256,1256,0
20240911,182800,174243308,1256,1256,1256,1256,0
20240911,182700,174243308,1256,1256,1256,1256,0
20240911,182600,174243308,1256,1256,1256,1256,0
20240911,182500,174243308,1256,1256,1256,1256,0
20240911,182400,174243308,1256,1256,1256,1256,0
20240911,182300,174243308,1256,1256,1256,1256,0
20240911,182200,174243308,1256,1256,1256,1256,0
20240911,182100,174243308,1256,1256,1256,1256,0
20240911,182000,174243308,1256,1256,1256,1256,0
20240911,181900,174243308,1256,1256,1256,1256,0
20240911,181800,174243308,1256,1256,1256,1256,0
20240911,181700,174243308,1256,1256,1256,1256,0
20240911,181600,174243308,1256,1256,1256,1256,0
20240911,181500,174243308,1256,1256,1256,1256,0
20240911,181400,174243308,1256,1256,1256,1256,0
20240911,181300,174243308,1256,1256,1256,1256,0
20240911,181200,174243308,1256,1256,1256,1256,0
20240911,181100,174243308,1256,1256,1256,1256,0
20240911,181000,174243308,1256,1256,1256,1256,0
20240911,180900,174243308,1256,1256,1256,1256,0
20240911,180800,174243308,1256,1256,1256,1256,1958
20240911,180700,174243308,1256,1256,1256,1256,0
20240911,180600,174243308,1256,1256,1256,1256,0
20240911,180500,174243308,1256,1256,1256,1256,0
20240911,180400,174243308,1256,1256,1256,1256,0
20240911,180300,174243308,1256,1256,1256,1256,0
20240911,180200,174243308,1256,1256,1256,1256,0
20240911,180100,174243308,1256,1256,1256,1256,0
20240911,180000,174243308,1256,1256,1256,1256,0
20240911,175900,174243308,1256,1256,1256,1256,0
20240911,175800,174243308,1256,1256,1256,1256,0
20240911,175700,174243308,1256,1256,1256,1256,0
20240911,175600,174243308,1256,1256,1256,1256,0
20240911,175500,174243308,1256,1256,1256,1256,0
20240911,175400,174243308,1256,1256,1256,1256,0
20240911,175300,174243308,1256,1256,1256,1256,0
20240911,175200,174243308,1256,1256,1256,1256,0
20240911,175100,174243308,1256,1256,1256,1256,0
20240911,175000,174243308,1256,1256,1256,1256,0
20240911,174900,174243308,1256,1256,1256,1256,0
20240911,174800,174243308,1256,1256,1256,1256,0
20240911,174700,174243308,1256,1256,1256,1256,0
20240911,174600,174243308,1256,1256,1256,1256,0
20240911,174500,174243308,1256,1256,1256,1256,0
20240911,174400,174243308,1256,1256,1256,1256,0
20240911,174300,174243308,1256,1256,1256,1256,0
20240911,174200,174243308,1256,1256,1256,1256,0
20240911,174100,174243308,1256,1256,1256,1256,0
20240911,174000,174243308,1256,1256,1256,1256,0
20240911,173900,174243308,1256,1256,1256,1256,0
20240911,173800,174243308,1256,1256,1256,1256,1958
20240911,173700,174243308,1256,1256,1256,1256,0
20240911,173600,174243308,1256,1256,1256,1256,0
20240911,173500,174243308,1256,1256,1256,1256,0
20240911,173400,174243308,1256,1256,1256,1256,0
20240911,173300,174243308,1256,1256,1256,1256,0
20240911,173200,174243308,1256,1256,1256,1256,0
20240911,173100,174243308,1256,1256,1256,1256,0
20240911,173000,174243308,1256,1256,1256,1256,0
20240911,172900,174243308,1256,1256,1256,1256,0
20240911,172800,174243308,1256,1256,1256,1256,0
20240911,172700,174243308,1256,1256,1256,1256,0
20240911,172600,174243308,1256,1256,1256,1256,0
20240911,172500,174243308,1256,1256,1256,1256,0
20240911,172400,174243308,1256,1256,1256,1256,0
20240911,172300,174243308,1256,1256,1256,1256,0
20240911,172200,174243308,1256,1256,1256,1256,0
20240911,172100,174243308,1256,1256,1256,1256,0
20240911,172000,174243308,1256,1256,1256,1256,0
20240911,171900,174243308,1256,1256,1256,1256,0
20240911,171800,174243308,1256,1256,1256,1256,0
20240911,171700,174243308,1256,1256,1256,1256,0
20240911,171600,174243308,1256,1256,1256,1256,0
20240911,171500,174243308,1256,1256,1256,1256,0
20240911,171400,174243308,1256,1256,1256,1256,0
20240911,171300,174243308,1256,1256,1256,1256,0
20240911,171200,174243308,1256,1256,1256,1256,0
20240911,171100,174243308,1256,1256,1256,1256,0
20240911,171000,174243308,1256,1256,1256,1256,0
20240911,170900,174243308,1256,1256,1256,1256,0
20240911,170800,174243308,1256,1256,1256,1256,1958
20240911,170700,174243308,1256,1256,1256,1256,0
20240911,170600,174243308,1256,1256,1256,1256,0
20240911,170500,174243308,1256,1256,1256,1256,0
20240911,170400,174243308,1256,1256,1256,1256,0
20240911,170300,174243308,1256,1256,1256,1256,0
20240911,170200,174243308,1256,1256,1256,1256,0
20240911,170100,174243308,1256,1256,1256,1256,0
20240911,170000,174243308,1256,1256,1256,1256,0
20240911,165900,174243308,1256,1256,1256,1256,0
20240911,165800,174243308,1256,1256,1256,1256,0
20240911,165700,174243308,1256,1256,1256,1256,0
20240911,165600,174243308,1256,1256,1256,1256,0
20240911,165500,174243308,1256,1256,1256,1256,0
20240911,165400,174243308,1256,1256,1256,1256,0
20240911,165300,174243308,1256,1256,1256,1256,0
20240911,165200,174243308,1256,1256,1256,1256,0
20240911,165100,174243308,1256,1256,1256,1256,0
20240911,165000,174243308,1256,1256,1256,1256,0
20240911,164900,174243308,1256,1256,1256,1256,0
20240911,164800,174243308,1256,1256,1256,1256,0
20240911,164700,174243308,1256,1256,1256,1256,0
20240911,164600,174243308,1256,1256,1256,1256,0
20240911,164500,174243308,1256,1256,1256,1256,0
20240911,164400,174243308,1256,1256,1256,1256,0
20240911,164300,174243308,1256,1256,1256,1256,0
20240911,164200,174243308,1256,1256,1256,1256,0
20240911,164100,174243308,1256,1256,1256,1256,0
20240911,164000,174243308,1256,1256,1256,1256,0
20240911,163900,174243308,1256,1256,1256,1256,0
20240911,163800,174243308,1256,1256,1256,1256,1958
20240911,163700,174243308,1256,1256,1256,1256,0
20240911,163600,174243308,1256,1256,1256,1256,0
20240911,163500,174243308,1256,1256,1256,1256,0
20240911,163400,174243308,1256,1256,1256,1256,0
20240911,163300,174243308,1256,1256,1256,1256,0
20240911,163200,174243308,1256,1256,1256,1256,0
20240911,163100,174243308,1256,1256,1256,1256,0
20240911,163000,174243308,1256,1256,1256,1256,0
20240911,162900,174243308,1256,1256,1256,1256,0
20240911,162800,174243308,1256,1256,1256,1256,0
20240911,162700,174243308,1256,1256,1256,1256,0
20240911,162600,174243308,1256,1256,1256,1256,0
20240911,162500,174243308,1256,1256,1256,1256,0
20240911,162400,174243308,1256,1256,1256,1256,0
20240911,162300,174243308,1256,1256,1256,1256,0
20240911,162200,174243308,1256,1256,1256,1256,0
20240911,162100,174243308,1256,1256,1256,1256,0
20240911,162000,174243308,1256,1256,1256,1256,0
20240911,161900,174243308,1256,1256,1256,1256,0
20240911,161800,174243308,1256,1256,1256,1256,0
20240911,161700,174243308,1256,1256,1256,1256,0
20240911,161600,174243308,1256,1256,1256,1256,0
20240911,161500,174243308,1256,1256,1256,1256,0
20240911,161400,174243308,1256,1256,1256,1256,0
20240911,161300,174243308,1256,1256,1256,1256,0
20240911,161200,174243308,1256,1256,1256,1256,0
20240911,161100,174243308,1256,1256,1256,1256,0
20240911,161000,174243308,1256,1256,1256,1256,0
20240911,160900,174243308,1256,1256,1256,1256,0
20240911,160800,174243308,1256,1256,1256,1256,1958
20240911,160700,174243308,1256,1256,1256,1256,0
20240911,160600,174243308,1256,1256,1256,1256,0
20240911,160500,174243308,1256,1256,1256,1256,0
20240911,160400,174243308,1256,1256,1256,1256,0
20240911,160300,174243308,1256,1256,1256,1256,0
20240911,160200,174243308,1256,1256,1256,1256,0
20240911,160100,174243308,1256,1256,1256,1256,0
20240911,160000,174243308,1256,1256,1256,1256,0
20240911,155900,174243308,1256,1256,1256,1256,0
20240911,155800,174243308,1256,1256,1256,1256,0
20240911,155700,174243308,1256,1256,1256,1256,0
20240911,155600,174243308,1256,1256,1256,1256,0
20240911,155500,174243308,1256,1256,1256,1256,0
20240911,155400,174243308,1256,1256,1256,1256,0
20240911,155300,174243308,1256,1256,1256,1256,0
20240911,155200,174243308,1256,1256,1256,1256,0
20240911,155100,174243308,1256,1256,1256,1256,0
20240911,155000,174243308,1256,1256,1256,1256,0
20240911,154900,174243308,1256,1256,1256,1256,0
20240911,154800,174243308,1256,1256,1256,1256,0
20240911,154700,174243308,1256,1256,1256,1256,0
20240911,154600,174243308,1256,1256,1256,1256,0
20240911,154500,174243308,1256,1256,1256,1256,0
20240911,154400,174243308,1256,1256,1256,1256,0
20240911,154300,174243308,1256,1256,1256,1256,0
20240911,154200,174243308,1256,1256,1256,1256,0
20240911,154100,174243308,1256,1256,1256,1256,0
20240911,154000,174243308,1256,1256,1256,1256,0
20240911,153900,174243308,1256,1256,1256,1256,0
20240911,153800,174243308,1256,1256,1256,1256,1958
20240911,153700,174243308,1256,1256,1256,1256,0
20240911,153600,174243308,1256,1256,1256,1256,0
20240911,153500,174243308,1256,1256,1256,1256,0
20240911,153400,174243308,1256,1256,1256,1256,0
20240911,153300,174243308,1256,1256,1256,1256,0
20240911,153200,174243308,1256,1256,1256,1256,0
20240911,153100,174243308,1256,1256,1256,1256,0
20240911,153000,174243308,1256,1256,1256,1256,1958
20240911,152900,171784060,1256,1256,1256,1256,0
20240911,152800,171784060,1256,1256,1256,1256,0
20240911,152700,171784060,1256,1256,1256,1256,0
20240911,152600,171784060,1256,1256,1256,1256,0
20240911,152500,171784060,1256,1256,1256,1256,0
20240911,152400,171784060,1256,1256,1256,1256,0
20240911,152300,171784060,1256,1256,1256,1256,0
20240911,152200,171784060,1256,1256,1256,1256,0
20240911,152100,171784060,1256,1256,1256,1256,0
20240911,152000,171784060,1256,1256,1256,1256,0
20240911,151900,171784060,1256,1255,1256,1255,1677
20240911,151800,169679301,1254,1254,1254,1254,1270
20240911,151700,168086721,1253,1253,1253,1253,4
20240911,151600,168081709,1254,1254,1254,1254,2
20240911,151500,168079201,1253,1253,1253,1253,0
20240911,151400,168079201,1253,1253,1253,1253,633
20240911,151300,167286052,1253,1253,1253,1253,200
20240911,151200,167035452,1253,1253,1253,1253,1
20240911,151100,167034199,1251,1252,1252,1251,360
20240911,151000,166583823,1252,1252,1252,1252,0
20240911,150900,166583823,1252,1252,1255,1252,237
20240911,150800,166286943,1255,1255,1255,1255,37
20240911,150700,166240508,1255,1255,1255,1255,24
20240911,150600,166210388,1255,1254,1255,1254,11
20240911,150500,166196593,1254,1254,1254,1254,4
20240911,150400,166191577,1255,1253,1255,1253,1312
20240911,150300,164547586,1253,1253,1253,1253,1
20240911,150200,164546333,1250,1250,1250,1250,0
20240911,150100,164546333,1250,1250,1250,1250,0
20240911,150000,164546333,1250,1250,1250,1250,78
20240911,145900,164448833,1250,1250,1250,1250,1
20240911,145800,164447583,1253,1253,1253,1253,0
20240911,145700,164447583,1253,1253,1253,1253,3
20240911,145600,164443824,1253,1253,1253,1253,0
20240911,145500,164443824,1253,1253,1253,1253,5
20240911,145400,164437559,1253,1253,1253,1253,0
20240911,145300,164437559,1253,1253,1253,1253,0
20240911,145200,164437559,1253,1253,1253,1253,0
20240911,145100,164437559,1253,1249,1253,1249,361
20240911,145000,163986666,1249,1250,1250,1249,1507
20240911,144900,162104319,1253,1253,1253,1253,0
20240911,144800,162104319,1253,1251,1253,1250,7001
20240911,144700,153351994,1250,1250,1250,1250,0
20240911,144600,153351994,1250,1250,1250,1250,0
20240911,144500,153351994,1250,1250,1250,1250,0
20240911,144400,153351994,1250,1250,1250,1250,0
20240911,144300,153351994,1250,1250,1250,1250,0
20240911,144200,153351994,1250,1250,1250,1250,0
20240911,144100,153351994,1250,1250,1250,1250,0
20240911,144000,153351994,1250,1250,1250,1250,0
20240911,143900,153351994,1250,1250,1250,1250,141
20240911,143800,153175744,1250,1249,1250,1249,58
20240911,143700,153103301,1250,1250,1250,1250,43
20240911,143600,153049551,1250,1250,1250,1250,0
20240911,143500,153049551,1250,1251,1251,1250,133
20240911,143400,152883169,1251,1251,1251,1251,0
20240911,143300,152883169,1251,1251,1251,1251,0
20240911,143200,152883169,1251,1250,1251,1250,97
20240911,143100,152761899,1249,1249,1249,1249,0
20240911,143000,152761899,1249,1249,1249,1249,1503
20240911,142900,150884652,1250,1250,1250,1250,0
20240911,142800,150884652,1250,1250,1250,1250,0
20240911,142700,150884652,1250,1250,1250,1250,399
20240911,142600,150385902,1249,1249,1249,1249,0
20240911,142500,150385902,1249,1249,1249,1249,0
20240911,142400,150385902,1249,1249,1249,1249,703
20240911,142300,149507855,1249,1249,1249,1249,60
20240911,142200,149432915,1249,1249,1249,1249,24
20240911,142100,149402939,1249,1249,1249,1249,0
20240911,142000,149402939,1249,1249,1249,1249,1467
20240911,141900,147570656,1249,1251,1251,1249,10585
20240911,141800,134346441,1255,1255,1255,1255,0
20240911,141700,134346441,1255,1255,1255,1255,17
20240911,141600,134325106,1255,1255,1255,1255,28
20240911,141500,134289966,1255,1255,1255,1255,903
20240911,141400,133156701,1255,1255,1255,1255,220
20240911,141300,132880601,1255,1255,1255,1255,0
20240911,141200,132880601,1255,1255,1255,1255,0
20240911,141100,132880601,1255,1255,1255,1255,0
20240911,141000,132880601,1255,1255,1255,1255,1075
20240911,140900,131531476,1255,1255,1255,1255,140
20240911,140800,131355776,1255,1255,1255,1255,300
20240911,140700,130979276,1250,1251,1251,1250,500
20240911,140600,130354185,1250,1250,1250,1250,0
20240911,140500,130354185,1250,1250,1250,1250,0
20240911,140400,130354185,1250,1250,1250,1250,273
20240911,140300,130012935,1250,1250,1250,1250,0
20240911,140200,130012935,1250,1250,1250,1250,7777
20240911,140100,120291685,1251,1249,1251,1249,1836
20240911,140000,117995752,1249,1249,1249,1249,1129
20240911,135900,116585631,1250,1253,1253,1250,3299
20240911,135800,112457467,1253,1255,1255,1253,947
20240911,135700,111269357,1255,1256,1256,1255,1586
20240911,135600,109278827,1257,1257,1257,1257,2
20240911,135500,109276313,1256,1256,1256,1256,0
20240911,135400,109276313,1256,1259,1259,1256,6
20240911,135300,109268771,1256,1259,1259,1256,4002
20240911,135200,104242253,1257,1257,1257,1257,10
20240911,135100,104229683,1259,1258,1259,1257,5002
20240911,135000,97942059,1259,1262,1262,1259,909
20240911,134900,96797625,1263,1263,1263,1263,0
20240911,134800,96797625,1263,1263,1263,1263,0
20240911,134700,96797625,1263,1263,1263,1263,0
20240911,134600,96797625,1263,1263,1263,1263,1600
20240911,134500,94776825,1263,1263,1263,1263,0
20240911,134400,94776825,1263,1263,1263,1263,0
20240911,134300,94776825,1263,1263,1263,1263,4
20240911,134200,94771773,1263,1263,1263,1263,4
20240911,134100,94766721,1259,1259,1259,1259,25
20240911,134000,94735246,1260,1260,1260,1260,0
20240911,133900,94735246,1260,1260,1260,1260,0
20240911,133800,94735246,1260,1262,1262,1260,1000
20240911,133700,93474810,1265,1265,1265,1265,0
20240911,133600,93474810,1265,1265,1265,1265,0
20240911,133500,93474810,1265,1266,1266,1265,292
20240911,133400,93105330,1266,1266,1266,1266,436
20240911,133300,92553354,1265,1265,1265,1265,0
20240911,133200,92553354,1265,1265,1265,1265,250
20240911,133100,92237104,1265,1265,1265,1265,0
20240911,133000,92237104,1265,1265,1265,1265,0
20240911,132900,92237104,1265,1265,1265,1265,3
20240911,132800,92233309,1261,1261,1261,1261,1
20240911,132700,92232048,1261,1261,1261,1261,1
20240911,132600,92230787,1261,1261,1261,1261,1
20240911,132500,92229526,1265,1265,1265,1265,9
20240911,132400,92218141,1265,1265,1265,1265,1
20240911,132300,92216876,1262,1262,1262,1262,180
20240911,132200,91989716,1266,1266,1266,1266,0
20240911,132100,91989716,1266,1266,1266,1266,0
20240911,132000,91989716,1266,1266,1266,1266,0
20240911,131900,91989716,1266,1266,1266,1266,0
20240911,131800,91989716,1266,1266,1266,1266,1
20240911,131700,91988450,1262,1263,1263,1262,50
20240911,131600,91925348,1266,1266,1266,1266,0
20240911,131500,91925348,1266,1266,1266,1266,38
20240911,131400,91877240,1268,1268,1268,1268,0
20240911,131300,91877240,1268,1268,1268,1268,0
20240911,131200,91877240,1268,1268,1268,1268,0
20240911,131100,91877240,1268,1267,1268,1267,302
20240911,131000,91494604,1267,1267,1267,1267,0
20240911,130900,91494604,1267,1266,1267,1266,476
20240911,130800,90891986,1266,1266,1266,1266,0
20240911,130700,90891986,1266,1265,1266,1265,1244
20240911,130600,89317353,1265,1265,1265,1265,0
20240911,130500,89317353,1265,1265,1265,1265,0
20240911,130400,89317353,1265,1265,1265,1265,1
20240911,130300,89316088,1264,1264,1264,1264,0
20240911,130200,89316088,1264,1264,1264,1264,450
20240911,130100,88747288,1264,1264,1264,1264,2
20240911,130000,88744760,1260,1261,1261,1260,73
20240911,125900,88652778,1265,1265,1265,1265,0
20240911,125800,88652778,1265,1265,1265,1265,0
20240911,125700,88652778,1265,1265,1265,1265,0
20240911,125600,88652778,1265,1265,1265,1265,0
20240911,125500,88652778,1265,1262,1265,1259,336
20240911,125400,88229382,1266,1266,1266,1266,0
20240911,125300,88229382,1266,1266,1266,1266,0
20240911,125200,88229382,1266,1266,1266,1266,0
20240911,125100,88229382,1266,1266,1266,1266,0
20240911,125000,88229382,1266,1266,1266,1266,0
20240911,124900,88229382,1266,1266,1266,1265,39
20240911,124800,88180044,1265,1265,1266,1265,14
20240911,124700,88162332,1265,1265,1265,1265,55
20240911,124600,88092757,1266,1266,1266,1266,0
20240911,124500,88092757,1266,1266,1266,1266,0
20240911,124400,88092757,1266,1266,1266,1266,50
20240911,124300,88029457,1266,1266,1266,1266,0
20240911,124200,88029457,1266,1266,1266,1266,0
20240911,124100,88029457,1266,1266,1266,1266,0
20240911,124000,88029457,1266,1266,1266,1266,0
20240911,123900,88029457,1266,1266,1266,1266,0
20240911,123800,88029457,1266,1266,1266,1266,0
20240911,123700,88029457,1266,1266,1266,1266,0
20240911,123600,88029457,1266,1266,1266,1266,0
20240911,123500,88029457,1266,1266,1266,1266,0
20240911,123400,88029457,1266,1266,1266,1266,2
20240911,123300,88026925,1263,1263,1263,1263,1
20240911,123200,88025662,1267,1267,1267,1267,0
20240911,123100,88025662,1267,1267,1267,1267,2
20240911,123000,88023128,1259,1259,1259,1259,0
20240911,122900,88023128,1259,1259,1259,1259,0
20240911,122800,88023128,1259,1259,1259,1259,0
20240911,122700,88023128,1259,1259,1259,1259,0
20240911,122600,88023128,1259,1259,1259,1259,0
20240911,122500,88023128,1259,1265,1265,1259,949
20240911,122400,86823349,1265,1265,1265,1265,0
20240911,122300,86823349,1265,1265,1265,1265,0
20240911,122200,86823349,1265,1265,1265,1265,0
20240911,122100,86823349,1265,1265,1265,1265,0
20240911,122000,86823349,1265,1265,1265,1265,0
20240911,121900,86823349,1265,1265,1265,1265,0
20240911,121800,86823349,1265,1265,1265,1265,4
20240911,121700,86818289,1269,1269,1269,1269,0
20240911,121600,86818289,1269,1269,1269,1269,2
20240911,121500,86815751,1263,1263,1263,1263,0
20240911,121400,86815751,1263,1263,1263,1263,0
20240911,121300,86815751,1263,1268,1268,1263,792
20240911,121200,85815396,1274,1274,1274,1274,42
20240911,121100,85761888,1275,1271,1275,1261,159
20240911,121000,85559904,1276,1276,1276,1276,0
20240911,120900,85559904,1276,1276,1276,1276,0
20240911,120800,85559904,1276,1276,1276,1276,0
20240911,120700,85559904,1276,1273,1276,1273,34
20240911,120600,85516568,1273,1268,1273,1266,56
20240911,120500,85445466,1270,1267,1270,1266,1207
20240911,120400,83914986,1266,1267,1267,1266,11
20240911,120300,83901059,1267,1266,1267,1266,5
20240911,120200,83894728,1266,1266,1266,1266,99
20240911,120100,83769394,1268,1268,1268,1268,0
20240911,120000,83769394,1268,1268,1268,1268,0
20240911,115900,83769394,1268,1268,1268,1268,0
20240911,115800,83769394,1268,1268,1268,1268,0
20240911,115700,83769394,1268,1268,1268,1268,0
20240911,115600,83769394,1268,1268,1268,1268,0
20240911,115500,83769394,1268,1268,1268,1268,0
20240911,115400,83769394,1268,1268,1268,1268,0
20240911,115300,83769394,1268,1268,1268,1268,0
20240911,115200,83769394,1268,1268,1268,1268,31
20240911,115100,83730086,1268,1268,1268,1268,0
20240911,115000,83730086,1268,1268,1268,1268,0
20240911,114900,83730086,1268,1268,1268,1268,3
20240911,114800,83726282,1270,1270,1270,1270,0
20240911,114700,83726282,1270,1270,1270,1270,0
20240911,114600,83726282,1270,1270,1270,1270,5
20240911,114500,83719932,1272,1272,1273,1272,535
20240911,114400,83039406,1276,1272,1276,1272,503
20240911,114300,82399574,1258,1275,1275,1258,6017
20240911,114200,74801818,1275,1275,1275,1275,189
20240911,114100,74560843,1275,1275,1275,1275,136
20240911,114000,74387443,1275,1275,1275,1275,11
20240911,113900,74373418,1275,1274,1275,1274,1159
20240911,113800,72896850,1274,1274,1274,1274,2454
20240911,113700,69770454,1274,1274,1274,1274,0
20240911,113600,69770454,1274,1274,1274,1274,0
20240911,113500,69770454,1274,1274,1274,1274,0
20240911,113400,69770454,1274,1273,1274,1273,52
20240911,113300,69704255,1273,1271,1273,1271,1147
20240911,113200,68246396,1271,1271,1271,1271,18
20240911,113100,68223518,1271,1270,1271,1270,123
20240911,113000,68067296,1270,1269,1270,1269,341
20240911,112900,67634454,1265,1265,1265,1265,0
20240911,112800,67634454,1265,1265,1265,1265,0
20240911,112700,67634454,1265,1266,1266,1265,50
20240911,112600,67571198,1269,1269,1269,1269,0
20240911,112500,67571198,1269,1269,1269,1269,0
20240911,112400,67571198,1269,1269,1269,1269,1322
20240911,112300,65893580,1269,1269,1269,1269,0
20240911,112200,65893580,1269,1269,1269,1269,0
20240911,112100,65893580,1269,1269,1269,1269,0
20240911,112000,65893580,1269,1269,1269,1269,0
20240911,111900,65893580,1269,1269,1269,1269,0
20240911,111800,65893580,1269,1269,1269,1269,1
20240911,111700,65892311,1269,1269,1269,1269,0
20240911,111600,65892311,1269,1269,1269,1269,10
20240911,111500,65879621,1269,1269,1269,1269,3
20240911,111400,65875814,1269,1269,1269,1269,6
20240911,111300,65868200,1269,1264,1269,1264,42
20240911,111200,65815002,1266,1266,1266,1266,0
20240911,111100,65815002,1266,1266,1266,1266,0
20240911,111000,65815002,1266,1266,1266,1266,106
20240911,110900,65680806,1262,1262,1262,1262,0
20240911,110800,65680806,1262,1263,1263,1262,956
20240911,110700,64474322,1264,1264,1264,1264,0
20240911,110600,64474322,1264,1264,1264,1264,0
20240911,110500,64474322,1264,1264,1264,1264,63
20240911,110400,64394690,1262,1263,1263,1262,1475
20240911,110300,62532125,1263,1263,1263,1263,0
20240911,110200,62532125,1263,1263,1263,1263,0
20240911,110100,62532125,1263,1263,1263,1263,6
20240911,110000,62524547,1264,1264,1264,1264,0
20240911,105900,62524547,1264,1264,1264,1264,10
20240911,105800,62511907,1263,1268,1268,1262,1621
20240911,105700,60461579,1267,1267,1268,1267,521
20240911,105600,59801470,1267,1270,1270,1267,243
20240911,105500,59493581,1268,1270,1270,1268,11
20240911,105400,59479623,1273,1273,1273,1273,0
20240911,105300,59479623,1273,1273,1273,1273,5
20240911,105200,59473258,1273,1272,1273,1272,1632
20240911,105100,57397352,1272,1272,1272,1272,0
20240911,105000,57397352,1272,1270,1272,1268,41
20240911,104900,57345341,1273,1273,1273,1273,0
20240911,104800,57345341,1273,1273,1273,1273,0
20240911,104700,57345341,1273,1273,1273,1273,0
20240911,104600,57345341,1273,1272,1273,1272,5
20240911,104500,57338980,1274,1272,1274,1272,11
20240911,104400,57324981,1274,1274,1274,1274,5
20240911,104300,57318611,1274,1268,1274,1268,148
20240911,104200,57130813,1268,1268,1268,1268,11
20240911,104100,57116865,1263,1264,1264,1263,273
20240911,104000,56771816,1263,1263,1263,1263,1000
20240911,103900,55508816,1264,1265,1265,1264,1110
20240911,103800,54104676,1269,1269,1269,1269,0
20240911,103700,54104676,1269,1269,1269,1269,0
20240911,103600,54104676,1269,1265,1269,1264,951
20240911,103500,52902582,1264,1267,1267,1264,116
20240911,103400,52755911,1272,1272,1272,1272,10
20240911,103300,52743191,1272,1270,1272,1265,3201
20240911,103200,48685572,1270,1270,1270,1270,239
20240911,103100,48382042,1272,1272,1275,1272,305
20240911,103000,47993973,1272,1273,1275,1272,112
20240911,102900,47851243,1276,1276,1276,1276,0
20240911,102800,47851243,1276,1276,1276,1276,15
20240911,102700,47832103,1276,1276,1276,1276,24
20240911,102600,47801479,1270,1274,1274,1270,896
20240911,102500,46663507,1277,1277,1277,1277,0
20240911,102400,46663507,1277,1277,1277,1277,0
20240911,102300,46663507,1277,1276,1277,1276,161
20240911,102200,46457927,1277,1275,1277,1275,25
20240911,102100,46426044,1268,1268,1268,1268,30
20240911,102000,46388004,1268,1274,1274,1268,1500
20240911,101900,44483053,1277,1275,1277,1275,18
20240911,101800,44460097,1273,1275,1275,1273,235
20240911,101700,44160829,1277,1276,1277,1276,47
20240911,101600,44100850,1276,1275,1276,1275,20
20240911,101500,44075346,1275,1275,1275,1275,5
20240911,101400,44068971,1276,1276,1276,1276,0
20240911,101300,44068971,1276,1276,1276,1276,0
20240911,101200,44068971,1276,1276,1276,1276,0
20240911,101100,44068971,1276,1273,1277,1271,101
20240911,101000,43940558,1277,1276,1277,1276,10
20240911,100900,43927796,1271,1271,1271,1271,0
20240911,100800,43927796,1271,1271,1271,1271,0
20240911,100700,43927796,1271,1271,1271,1271,0
20240911,100600,43927796,1271,1272,1275,1271,2940
20240911,100500,40184289,1272,1272,1272,1272,278
20240911,100400,39830673,1272,1272,1272,1272,4
20240911,100300,39825585,1272,1272,1272,1272,206
20240911,100200,39563553,1272,1272,1272,1272,4
20240911,100100,39558465,1272,1272,1272,1272,350
20240911,100000,39113265,1272,1272,1272,1272,0
20240911,095900,39113265,1272,1272,1272,1272,0
20240911,095800,39113265,1272,1272,1272,1272,0
20240911,095700,39113265,1272,1272,1272,1272,0
20240911,095600,39113265,1272,1272,1272,1272,0
20240911,095500,39113265,1272,1269,1272,1263,223
20240911,095400,38830863,1272,1272,1272,1272,0
20240911,095300,38830863,1272,1268,1272,1267,85
20240911,095200,38723038,1269,1273,1273,1269,27
20240911,095100,38688747,1273,1273,1273,1273,20
20240911,095000,38663287,1273,1273,1273,1273,500
20240911,094900,38026787,1273,1273,1273,1273,2
20240911,094800,38024241,1274,1271,1274,1270,61
20240911,094700,37946708,1272,1277,1277,1272,338
20240911,094600,37515777,1277,1277,1277,1277,39
20240911,094500,37465974,1279,1279,1279,1279,0
20240911,094400,37465974,1279,1279,1279,1279,2
20240911,094300,37463416,1275,1277,1277,1275,3088
20240911,094200,33526162,1280,1279,1280,1279,55
20240911,094100,33455810,1279,1277,1280,1275,238
20240911,094000,33152275,1280,1280,1280,1280,0
20240911,093900,33152275,1280,1279,1280,1275,330
20240911,093800,32731342,1279,1279,1279,1279,68
20240911,093700,32644370,1279,1279,1279,1279,11
20240911,093600,32630301,1280,1280,1280,1280,12
20240911,093500,32614941,1280,1280,1280,1280,3
20240911,093400,32611101,1280,1280,1280,1280,2
20240911,093300,32608541,1280,1280,1280,1280,0
20240911,093200,32608541,1280,1280,1280,1280,31
20240911,093100,32568861,1280,1280,1280,1280,7
20240911,093000,32559901,1280,1280,1280,1280,0
20240911,092900,32559901,1280,1280,1280,1280,4
20240911,092800,32554781,1280,1280,1280,1275,174
20240911,092700,32332856,1275,1280,1280,1275,377
20240911,092600,31851501,1281,1281,1281,1281,0
20240911,092500,31851501,1281,1277,1281,1277,4334
20240911,092400,26311134,1277,1271,1277,1271,282
20240911,092300,25952458,1272,1275,1275,1272,47
20240911,092200,25892598,1276,1276,1276,1274,813
20240911,092100,24856771,1274,1277,1277,1274,225
20240911,092000,24569511,1277,1277,1278,1277,310
20240911,091900,24173636,1276,1271,1276,1271,520
20240911,091800,23512680,1270,1269,1270,1269,338
20240911,091700,23083617,1269,1269,1269,1269,2
20240911,091600,23081079,1269,1272,1272,1268,2147
20240911,091500,20352029,1272,1275,1275,1272,159
20240911,091400,20149684,1278,1278,1278,1278,487
20240911,091300,19527298,1278,1275,1278,1275,112
20240911,091200,19384477,1271,1278,1278,1263,3259
20240911,091100,15260571,1278,1278,1278,1278,0
20240911,091000,15260571,1278,1278,1279,1277,1199
20240911,090900,13728606,1278,1277,1278,1277,571
20240911,090800,12998884,1278,1278,1278,1278,65
20240911,090700,12915814,1278,1278,1278,1276,493
20240911,090600,12286353,1278,1275,1278,1275,381
20240911,090500,11800473,1278,1266,1278,1266,7046
20240911,090400,2858680,1266,1267,1268,1265,585
20240911,090300,2117084,1268,1268,1268,1265,20
20240911,090200,2091745,1268,1268,1268,1267,68
20240911,090100,2005528,1268,1264,1268,1264,282
20240911,090000,1648996,1264,1253,1264,1253,1314