stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,194000,98797584,1436,1436,1436,1436,616
20240905,193900,98797584,1436,1436,1436,1436,0
20240905,193800,98797584,1436,1436,1436,1436,0
20240905,193700,98797584,1436,1436,1436,1436,0
20240905,193600,98797584,1436,1436,1436,1436,0
20240905,193500,98797584,1436,1436,1436,1436,0
20240905,193400,98797584,1436,1436,1436,1436,0
20240905,193300,98797584,1436,1436,1436,1436,0
20240905,193200,98797584,1436,1436,1436,1436,0
20240905,193100,98797584,1436,1436,1436,1436,0
20240905,193000,98797584,1436,1436,1436,1436,0
20240905,192900,98797584,1436,1436,1436,1436,0
20240905,192800,98797584,1436,1436,1436,1436,0
20240905,192700,98797584,1436,1436,1436,1436,0
20240905,192600,98797584,1436,1436,1436,1436,0
20240905,192500,98797584,1436,1436,1436,1436,0
20240905,192400,98797584,1436,1436,1436,1436,0
20240905,192300,98797584,1436,1436,1436,1436,0
20240905,192200,98797584,1436,1436,1436,1436,0
20240905,192100,98797584,1436,1436,1436,1436,0
20240905,192000,98797584,1436,1436,1436,1436,0
20240905,191900,98797584,1436,1436,1436,1436,0
20240905,191800,98797584,1436,1436,1436,1436,0
20240905,191700,98797584,1436,1436,1436,1436,0
20240905,191600,98797584,1436,1436,1436,1436,0
20240905,191500,98797584,1436,1436,1436,1436,0
20240905,191400,98797584,1436,1436,1436,1436,0
20240905,191300,98797584,1436,1436,1436,1436,0
20240905,191200,98797584,1436,1436,1436,1436,0
20240905,191100,98797584,1436,1436,1436,1436,0
20240905,191000,98797584,1436,1436,1436,1436,616
20240905,190900,98797584,1436,1436,1436,1436,0
20240905,190800,98797584,1436,1436,1436,1436,0
20240905,190700,98797584,1436,1436,1436,1436,0
20240905,190600,98797584,1436,1436,1436,1436,0
20240905,190500,98797584,1436,1436,1436,1436,0
20240905,190400,98797584,1436,1436,1436,1436,0
20240905,190300,98797584,1436,1436,1436,1436,0
20240905,190200,98797584,1436,1436,1436,1436,0
20240905,190100,98797584,1436,1436,1436,1436,0
20240905,190000,98797584,1436,1436,1436,1436,0
20240905,185900,98797584,1436,1436,1436,1436,0
20240905,185800,98797584,1436,1436,1436,1436,0
20240905,185700,98797584,1436,1436,1436,1436,0
20240905,185600,98797584,1436,1436,1436,1436,0
20240905,185500,98797584,1436,1436,1436,1436,0
20240905,185400,98797584,1436,1436,1436,1436,0
20240905,185300,98797584,1436,1436,1436,1436,0
20240905,185200,98797584,1436,1436,1436,1436,0
20240905,185100,98797584,1436,1436,1436,1436,0
20240905,185000,98797584,1436,1436,1436,1436,0
20240905,184900,98797584,1436,1436,1436,1436,0
20240905,184800,98797584,1436,1436,1436,1436,0
20240905,184700,98797584,1436,1436,1436,1436,0
20240905,184600,98797584,1436,1436,1436,1436,0
20240905,184500,98797584,1436,1436,1436,1436,0
20240905,184400,98797584,1436,1436,1436,1436,0
20240905,184300,98797584,1436,1436,1436,1436,0
20240905,184200,98797584,1436,1436,1436,1436,0
20240905,184100,98797584,1436,1436,1436,1436,0
20240905,184000,98797584,1436,1436,1436,1436,616
20240905,183900,98797584,1436,1436,1436,1436,0
20240905,183800,98797584,1436,1436,1436,1436,0
20240905,183700,98797584,1436,1436,1436,1436,0
20240905,183600,98797584,1436,1436,1436,1436,0
20240905,183500,98797584,1436,1436,1436,1436,0
20240905,183400,98797584,1436,1436,1436,1436,0
20240905,183300,98797584,1436,1436,1436,1436,0
20240905,183200,98797584,1436,1436,1436,1436,0
20240905,183100,98797584,1436,1436,1436,1436,0
20240905,183000,98797584,1436,1436,1436,1436,0
20240905,182900,98797584,1436,1436,1436,1436,0
20240905,182800,98797584,1436,1436,1436,1436,0
20240905,182700,98797584,1436,1436,1436,1436,0
20240905,182600,98797584,1436,1436,1436,1436,0
20240905,182500,98797584,1436,1436,1436,1436,0
20240905,182400,98797584,1436,1436,1436,1436,0
20240905,182300,98797584,1436,1436,1436,1436,0
20240905,182200,98797584,1436,1436,1436,1436,0
20240905,182100,98797584,1436,1436,1436,1436,0
20240905,182000,98797584,1436,1436,1436,1436,0
20240905,181900,98797584,1436,1436,1436,1436,0
20240905,181800,98797584,1436,1436,1436,1436,0
20240905,181700,98797584,1436,1436,1436,1436,0
20240905,181600,98797584,1436,1436,1436,1436,0
20240905,181500,98797584,1436,1436,1436,1436,0
20240905,181400,98797584,1436,1436,1436,1436,0
20240905,181300,98797584,1436,1436,1436,1436,0
20240905,181200,98797584,1436,1436,1436,1436,0
20240905,181100,98797584,1436,1436,1436,1436,0
20240905,181000,98797584,1436,1436,1436,1436,616
20240905,180900,98797584,1436,1436,1436,1436,0
20240905,180800,98797584,1436,1436,1436,1436,0
20240905,180700,98797584,1436,1436,1436,1436,0
20240905,180600,98797584,1436,1436,1436,1436,0
20240905,180500,98797584,1436,1436,1436,1436,0
20240905,180400,98797584,1436,1436,1436,1436,0
20240905,180300,98797584,1436,1436,1436,1436,0
20240905,180200,98797584,1436,1436,1436,1436,0
20240905,180100,98797584,1436,1436,1436,1436,0
20240905,180000,98797584,1436,1436,1436,1436,0
20240905,175900,98797584,1436,1436,1436,1436,0
20240905,175800,98797584,1436,1436,1436,1436,0
20240905,175700,98797584,1436,1436,1436,1436,0
20240905,175600,98797584,1436,1436,1436,1436,0
20240905,175500,98797584,1436,1436,1436,1436,0
20240905,175400,98797584,1436,1436,1436,1436,0
20240905,175300,98797584,1436,1436,1436,1436,0
20240905,175200,98797584,1436,1436,1436,1436,0
20240905,175100,98797584,1436,1436,1436,1436,0
20240905,175000,98797584,1436,1436,1436,1436,0
20240905,174900,98797584,1436,1436,1436,1436,0
20240905,174800,98797584,1436,1436,1436,1436,0
20240905,174700,98797584,1436,1436,1436,1436,0
20240905,174600,98797584,1436,1436,1436,1436,0
20240905,174500,98797584,1436,1436,1436,1436,0
20240905,174400,98797584,1436,1436,1436,1436,0
20240905,174300,98797584,1436,1436,1436,1436,0
20240905,174200,98797584,1436,1436,1436,1436,0
20240905,174100,98797584,1436,1436,1436,1436,0
20240905,174000,98797584,1436,1436,1436,1436,616
20240905,173900,98797584,1436,1436,1436,1436,0
20240905,173800,98797584,1436,1436,1436,1436,0
20240905,173700,98797584,1436,1436,1436,1436,0
20240905,173600,98797584,1436,1436,1436,1436,0
20240905,173500,98797584,1436,1436,1436,1436,0
20240905,173400,98797584,1436,1436,1436,1436,0
20240905,173300,98797584,1436,1436,1436,1436,0
20240905,173200,98797584,1436,1436,1436,1436,0
20240905,173100,98797584,1436,1436,1436,1436,0
20240905,173000,98797584,1436,1436,1436,1436,0
20240905,172900,98797584,1436,1436,1436,1436,0
20240905,172800,98797584,1436,1436,1436,1436,0
20240905,172700,98797584,1436,1436,1436,1436,0
20240905,172600,98797584,1436,1436,1436,1436,0
20240905,172500,98797584,1436,1436,1436,1436,0
20240905,172400,98797584,1436,1436,1436,1436,0
20240905,172300,98797584,1436,1436,1436,1436,0
20240905,172200,98797584,1436,1436,1436,1436,0
20240905,172100,98797584,1436,1436,1436,1436,0
20240905,172000,98797584,1436,1436,1436,1436,0
20240905,171900,98797584,1436,1436,1436,1436,0
20240905,171800,98797584,1436,1436,1436,1436,0
20240905,171700,98797584,1436,1436,1436,1436,0
20240905,171600,98797584,1436,1436,1436,1436,0
20240905,171500,98797584,1436,1436,1436,1436,0
20240905,171400,98797584,1436,1436,1436,1436,0
20240905,171300,98797584,1436,1436,1436,1436,0
20240905,171200,98797584,1436,1436,1436,1436,0
20240905,171100,98797584,1436,1436,1436,1436,0
20240905,171000,98797584,1436,1436,1436,1436,616
20240905,170900,98797584,1436,1436,1436,1436,0
20240905,170800,98797584,1436,1436,1436,1436,0
20240905,170700,98797584,1436,1436,1436,1436,0
20240905,170600,98797584,1436,1436,1436,1436,0
20240905,170500,98797584,1436,1436,1436,1436,0
20240905,170400,98797584,1436,1436,1436,1436,0
20240905,170300,98797584,1436,1436,1436,1436,0
20240905,170200,98797584,1436,1436,1436,1436,0
20240905,170100,98797584,1436,1436,1436,1436,0
20240905,170000,98797584,1436,1436,1436,1436,0
20240905,165900,98797584,1436,1436,1436,1436,0
20240905,165800,98797584,1436,1436,1436,1436,0
20240905,165700,98797584,1436,1436,1436,1436,0
20240905,165600,98797584,1436,1436,1436,1436,0
20240905,165500,98797584,1436,1436,1436,1436,0
20240905,165400,98797584,1436,1436,1436,1436,0
20240905,165300,98797584,1436,1436,1436,1436,0
20240905,165200,98797584,1436,1436,1436,1436,0
20240905,165100,98797584,1436,1436,1436,1436,0
20240905,165000,98797584,1436,1436,1436,1436,0
20240905,164900,98797584,1436,1436,1436,1436,0
20240905,164800,98797584,1436,1436,1436,1436,0
20240905,164700,98797584,1436,1436,1436,1436,0
20240905,164600,98797584,1436,1436,1436,1436,0
20240905,164500,98797584,1436,1436,1436,1436,0
20240905,164400,98797584,1436,1436,1436,1436,0
20240905,164300,98797584,1436,1436,1436,1436,0
20240905,164200,98797584,1436,1436,1436,1436,0
20240905,164100,98797584,1436,1436,1436,1436,0
20240905,164000,98797584,1436,1436,1436,1436,616
20240905,163900,98797584,1436,1436,1436,1436,0
20240905,163800,98797584,1436,1436,1436,1436,0
20240905,163700,98797584,1436,1436,1436,1436,0
20240905,163600,98797584,1436,1436,1436,1436,0
20240905,163500,98797584,1436,1436,1436,1436,0
20240905,163400,98797584,1436,1436,1436,1436,0
20240905,163300,98797584,1436,1436,1436,1436,0
20240905,163200,98797584,1436,1436,1436,1436,0
20240905,163100,98797584,1436,1436,1436,1436,0
20240905,163000,98797584,1436,1436,1436,1436,0
20240905,162900,98797584,1436,1436,1436,1436,0
20240905,162800,98797584,1436,1436,1436,1436,0
20240905,162700,98797584,1436,1436,1436,1436,0
20240905,162600,98797584,1436,1436,1436,1436,0
20240905,162500,98797584,1436,1436,1436,1436,0
20240905,162400,98797584,1436,1436,1436,1436,0
20240905,162300,98797584,1436,1436,1436,1436,0
20240905,162200,98797584,1436,1436,1436,1436,0
20240905,162100,98797584,1436,1436,1436,1436,0
20240905,162000,98797584,1436,1436,1436,1436,0
20240905,161900,98797584,1436,1436,1436,1436,0
20240905,161800,98797584,1436,1436,1436,1436,0
20240905,161700,98797584,1436,1436,1436,1436,0
20240905,161600,98797584,1436,1436,1436,1436,0
20240905,161500,98797584,1436,1436,1436,1436,0
20240905,161400,98797584,1436,1436,1436,1436,0
20240905,161300,98797584,1436,1436,1436,1436,0
20240905,161200,98797584,1436,1436,1436,1436,0
20240905,161100,98797584,1436,1436,1436,1436,0
20240905,161000,98797584,1436,1436,1436,1436,616
20240905,160900,98797584,1436,1436,1436,1436,0
20240905,160800,98797584,1436,1436,1436,1436,0
20240905,160700,98797584,1436,1436,1436,1436,0
20240905,160600,98797584,1436,1436,1436,1436,0
20240905,160500,98797584,1436,1436,1436,1436,0
20240905,160400,98797584,1436,1436,1436,1436,0
20240905,160300,98797584,1436,1436,1436,1436,0
20240905,160200,98797584,1436,1436,1436,1436,0
20240905,160100,98797584,1436,1436,1436,1436,0
20240905,160000,98797584,1436,1436,1436,1436,0
20240905,155900,98797584,1436,1436,1436,1436,0
20240905,155800,98797584,1436,1436,1436,1436,0
20240905,155700,98797584,1436,1436,1436,1436,0
20240905,155600,98797584,1436,1436,1436,1436,0
20240905,155500,98797584,1436,1436,1436,1436,0
20240905,155400,98797584,1436,1436,1436,1436,0
20240905,155300,98797584,1436,1436,1436,1436,0
20240905,155200,98797584,1436,1436,1436,1436,0
20240905,155100,98797584,1436,1436,1436,1436,0
20240905,155000,98797584,1436,1436,1436,1436,0
20240905,154900,98797584,1436,1436,1436,1436,0
20240905,154800,98797584,1436,1436,1436,1436,0
20240905,154700,98797584,1436,1436,1436,1436,0
20240905,154600,98797584,1436,1436,1436,1436,0
20240905,154500,98797584,1436,1436,1436,1436,0
20240905,154400,98797584,1436,1436,1436,1436,0
20240905,154300,98797584,1436,1436,1436,1436,0
20240905,154200,98797584,1436,1436,1436,1436,0
20240905,154100,98797584,1436,1436,1436,1436,0
20240905,154000,98797584,1436,1436,1436,1436,616
20240905,153900,98797584,1436,1436,1436,1436,0
20240905,153800,98797584,1436,1436,1436,1436,0
20240905,153700,98797584,1436,1436,1436,1436,0
20240905,153600,98797584,1436,1436,1436,1436,0
20240905,153500,98797584,1436,1436,1436,1436,0
20240905,153400,98797584,1436,1436,1436,1436,0
20240905,153300,98797584,1436,1436,1436,1436,0
20240905,153200,98797584,1436,1436,1436,1436,0
20240905,153100,98797584,1436,1436,1436,1436,0
20240905,153000,98797584,1436,1436,1436,1436,616
20240905,152900,97913008,1448,1448,1448,1448,0
20240905,152800,97913008,1448,1448,1448,1448,0
20240905,152700,97913008,1448,1448,1448,1448,0
20240905,152600,97913008,1448,1448,1448,1448,0
20240905,152500,97913008,1448,1448,1448,1448,0
20240905,152400,97913008,1448,1448,1448,1448,0
20240905,152300,97913008,1448,1448,1448,1448,0
20240905,152200,97913008,1448,1448,1448,1448,0
20240905,152100,97913008,1448,1448,1448,1448,0
20240905,152000,97913008,1448,1448,1448,1448,0
20240905,151900,97913008,1448,1448,1448,1448,0
20240905,151800,97913008,1448,1448,1448,1448,0
20240905,151700,97913008,1448,1448,1448,1448,0
20240905,151600,97913008,1448,1448,1448,1448,10
20240905,151500,97898528,1448,1448,1448,1448,32
20240905,151400,97852192,1448,1448,1448,1448,14
20240905,151300,97831920,1448,1449,1449,1448,54
20240905,151200,97753708,1440,1440,1440,1440,583
20240905,151100,96914188,1449,1449,1449,1449,0
20240905,151000,96914188,1449,1449,1449,1449,0
20240905,150900,96914188,1449,1449,1449,1449,0
20240905,150800,96914188,1449,1449,1449,1449,0
20240905,150700,96914188,1449,1441,1449,1440,501
20240905,150600,96192629,1441,1444,1444,1441,2200
20240905,150500,93018880,1449,1449,1449,1449,0
20240905,150400,93018880,1449,1449,1449,1449,0
20240905,150300,93018880,1449,1449,1449,1449,0
20240905,150200,93018880,1449,1445,1449,1444,152
20240905,150100,92799377,1450,1450,1450,1450,0
20240905,150000,92799377,1450,1450,1450,1450,0
20240905,145900,92799377,1450,1450,1450,1450,0
20240905,145800,92799377,1450,1450,1450,1450,0
20240905,145700,92799377,1450,1450,1450,1450,10
20240905,145600,92784877,1445,1445,1445,1445,190
20240905,145500,92510327,1445,1445,1445,1445,881
20240905,145400,91237282,1450,1450,1450,1450,0
20240905,145300,91237282,1450,1450,1450,1450,0
20240905,145200,91237282,1450,1450,1450,1450,10
20240905,145100,91222782,1450,1450,1450,1450,5
20240905,145000,91215532,1450,1450,1450,1450,0
20240905,144900,91215532,1450,1450,1450,1450,22
20240905,144800,91183632,1450,1450,1450,1450,0
20240905,144700,91183632,1450,1450,1450,1450,0
20240905,144600,91183632,1450,1450,1450,1450,1044
20240905,144500,89669832,1445,1445,1445,1445,0
20240905,144400,89669832,1445,1445,1445,1445,0
20240905,144300,89669832,1445,1445,1445,1445,131
20240905,144200,89480537,1450,1450,1450,1450,0
20240905,144100,89480537,1450,1450,1450,1450,228
20240905,144000,89149937,1460,1460,1460,1460,0
20240905,143900,89149937,1460,1460,1460,1460,0
20240905,143800,89149937,1460,1460,1460,1460,32
20240905,143700,89103217,1450,1450,1450,1450,0
20240905,143600,89103217,1450,1450,1450,1450,0
20240905,143500,89103217,1450,1450,1450,1450,0
20240905,143400,89103217,1450,1450,1450,1450,337
20240905,143300,88614567,1467,1467,1467,1467,0
20240905,143200,88614567,1467,1467,1467,1467,0
20240905,143100,88614567,1467,1467,1467,1467,0
20240905,143000,88614567,1467,1467,1467,1467,0
20240905,142900,88614567,1467,1467,1467,1467,0
20240905,142800,88614567,1467,1467,1467,1467,0
20240905,142700,88614567,1467,1447,1467,1447,32
20240905,142600,88567663,1444,1444,1444,1444,0
20240905,142500,88567663,1444,1444,1444,1444,985
20240905,142400,87145323,1444,1444,1444,1444,0
20240905,142300,87145323,1444,1444,1444,1444,0
20240905,142200,87145323,1444,1444,1444,1444,0
20240905,142100,87145323,1444,1444,1444,1444,0
20240905,142000,87145323,1444,1444,1444,1444,0
20240905,141900,87145323,1444,1444,1444,1444,0
20240905,141800,87145323,1444,1444,1444,1444,0
20240905,141700,87145323,1444,1444,1444,1444,0
20240905,141600,87145323,1444,1444,1444,1444,0
20240905,141500,87145323,1444,1444,1444,1444,32
20240905,141400,87099115,1443,1443,1443,1443,0
20240905,141300,87099115,1443,1443,1443,1443,14
20240905,141200,87078913,1443,1443,1443,1443,0
20240905,141100,87078913,1443,1443,1443,1443,1
20240905,141000,87077470,1432,1432,1432,1432,0
20240905,140900,87077470,1432,1432,1432,1432,0
20240905,140800,87077470,1432,1432,1432,1432,0
20240905,140700,87077470,1432,1432,1432,1432,0
20240905,140600,87077470,1432,1434,1434,1432,601
20240905,140500,86216794,1434,1434,1434,1434,500
20240905,140400,85499794,1444,1444,1444,1444,32
20240905,140300,85453586,1444,1444,1444,1444,0
20240905,140200,85453586,1444,1444,1444,1444,0
20240905,140100,85453586,1444,1444,1444,1444,0
20240905,140000,85453586,1444,1444,1444,1444,0
20240905,135900,85453586,1444,1444,1444,1444,0
20240905,135800,85453586,1444,1444,1444,1444,0
20240905,135700,85453586,1444,1444,1444,1444,1
20240905,135600,85452142,1434,1434,1434,1434,0
20240905,135500,85452142,1434,1434,1434,1434,0
20240905,135400,85452142,1434,1432,1434,1432,585
20240905,135300,84613409,1432,1432,1432,1432,0
20240905,135200,84613409,1432,1432,1432,1432,33
20240905,135100,84566153,1430,1430,1430,1430,0
20240905,135000,84566153,1430,1430,1430,1430,3500
20240905,134900,79561153,1432,1432,1432,1432,0
20240905,134800,79561153,1432,1432,1432,1432,0
20240905,134700,79561153,1432,1432,1432,1432,0
20240905,134600,79561153,1432,1432,1432,1432,0
20240905,134500,79561153,1432,1432,1432,1432,100
20240905,134400,79417953,1432,1432,1432,1432,0
20240905,134300,79417953,1432,1431,1432,1431,150
20240905,134200,79203154,1432,1432,1432,1432,0
20240905,134100,79203154,1432,1431,1432,1431,32
20240905,134000,79157347,1432,1432,1432,1432,0
20240905,133900,79157347,1432,1432,1432,1432,0
20240905,133800,79157347,1432,1432,1432,1432,0
20240905,133700,79157347,1432,1432,1432,1432,0
20240905,133600,79157347,1432,1432,1432,1432,0
20240905,133500,79157347,1432,1432,1432,1432,0
20240905,133400,79157347,1432,1432,1432,1432,0
20240905,133300,79157347,1432,1432,1432,1432,0
20240905,133200,79157347,1432,1432,1432,1432,0
20240905,133100,79157347,1432,1432,1432,1432,0
20240905,133000,79157347,1432,1432,1432,1432,0
20240905,132900,79157347,1432,1431,1432,1431,32
20240905,132800,79111535,1425,1425,1425,1425,0
20240905,132700,79111535,1425,1425,1425,1425,200
20240905,132600,78826535,1425,1425,1425,1425,0
20240905,132500,78826535,1425,1425,1425,1425,0
20240905,132400,78826535,1425,1425,1425,1425,0
20240905,132300,78826535,1425,1425,1425,1425,100
20240905,132200,78684035,1425,1426,1426,1425,30
20240905,132100,78641283,1425,1425,1425,1425,0
20240905,132000,78641283,1425,1425,1425,1425,0
20240905,131900,78641283,1425,1431,1431,1425,385
20240905,131800,78092646,1432,1432,1432,1432,32
20240905,131700,78046822,1432,1432,1432,1432,4
20240905,131600,78041094,1426,1426,1426,1426,0
20240905,131500,78041094,1426,1426,1426,1426,1000
20240905,131400,76615094,1433,1433,1433,1433,1
20240905,131300,76613661,1425,1425,1425,1425,0
20240905,131200,76613661,1425,1425,1425,1425,0
20240905,131100,76613661,1425,1425,1425,1425,0
20240905,131000,76613661,1425,1425,1425,1425,0
20240905,130900,76613661,1425,1425,1425,1425,47
20240905,130800,76546686,1434,1434,1434,1434,0
20240905,130700,76546686,1434,1434,1434,1434,0
20240905,130600,76546686,1434,1434,1434,1434,32
20240905,130500,76500798,1425,1427,1427,1425,570
20240905,130400,75688226,1426,1426,1426,1426,0
20240905,130300,75688226,1426,1426,1426,1426,0
20240905,130200,75688226,1426,1426,1426,1426,0
20240905,130100,75688226,1426,1426,1426,1426,0
20240905,130000,75688226,1426,1426,1426,1426,0
20240905,125900,75688226,1426,1426,1426,1426,0
20240905,125800,75688226,1426,1426,1426,1426,0
20240905,125700,75688226,1426,1426,1426,1426,139
20240905,125600,75490012,1426,1426,1426,1426,220
20240905,125500,75176292,1434,1434,1434,1434,32
20240905,125400,75130404,1427,1427,1427,1427,353
20240905,125300,74626673,1434,1434,1434,1434,0
20240905,125200,74626673,1434,1434,1434,1434,0
20240905,125100,74626673,1434,1434,1434,1434,0
20240905,125000,74626673,1434,1434,1434,1434,0
20240905,124900,74626673,1434,1434,1434,1434,0
20240905,124800,74626673,1434,1434,1434,1434,0
20240905,124700,74626673,1434,1434,1434,1434,0
20240905,124600,74626673,1434,1434,1434,1434,1
20240905,124500,74625239,1430,1430,1430,1430,423
20240905,124400,74020349,1434,1434,1434,1434,0
20240905,124300,74020349,1434,1434,1434,1434,33
20240905,124200,73973027,1434,1434,1434,1434,0
20240905,124100,73973027,1434,1434,1434,1434,0
20240905,124000,73973027,1434,1434,1434,1434,0
20240905,123900,73973027,1434,1434,1434,1434,0
20240905,123800,73973027,1434,1434,1434,1434,0
20240905,123700,73973027,1434,1434,1434,1434,0
20240905,123600,73973027,1434,1434,1434,1434,0
20240905,123500,73973027,1434,1434,1434,1434,0
20240905,123400,73973027,1434,1434,1434,1434,0
20240905,123300,73973027,1434,1434,1434,1434,0
20240905,123200,73973027,1434,1434,1434,1434,33
20240905,123100,73925705,1425,1425,1425,1425,0
20240905,123000,73925705,1425,1425,1425,1425,0
20240905,122900,73925705,1425,1425,1425,1425,0
20240905,122800,73925705,1425,1425,1425,1425,0
20240905,122700,73925705,1425,1426,1426,1425,9500
20240905,122600,60388193,1434,1434,1434,1434,47
20240905,122500,60320795,1434,1434,1434,1434,0
20240905,122400,60320795,1434,1434,1434,1434,0
20240905,122300,60320795,1434,1434,1434,1434,100
20240905,122200,60177395,1434,1434,1434,1434,0
20240905,122100,60177395,1434,1434,1434,1434,0
20240905,122000,60177395,1434,1434,1434,1434,33
20240905,121900,60130073,1420,1422,1422,1420,3466
20240905,121800,55208333,1420,1420,1420,1420,0
20240905,121700,55208333,1420,1425,1425,1420,1000
20240905,121600,53785850,1429,1429,1429,1429,26
20240905,121500,53748696,1429,1429,1429,1429,280
20240905,121400,53348576,1431,1431,1431,1431,1
20240905,121300,53347145,1431,1431,1431,1431,0
20240905,121200,53347145,1431,1429,1431,1429,81
20240905,121100,53231392,1431,1431,1431,1431,1531
20240905,121000,51040531,1450,1450,1450,1450,0
20240905,120900,51040531,1450,1450,1450,1450,33
20240905,120800,50992681,1450,1450,1450,1450,1
20240905,120700,50991231,1444,1444,1444,1444,1
20240905,120600,50989787,1430,1430,1430,1430,0
20240905,120500,50989787,1430,1432,1432,1430,1464
20240905,120400,48895767,1434,1435,1435,1434,22
20240905,120300,48864217,1439,1439,1439,1439,2
20240905,120200,48861339,1440,1440,1440,1440,0
20240905,120100,48861339,1440,1440,1440,1439,914
20240905,120000,47545279,1440,1440,1440,1440,0
20240905,115900,47545279,1440,1440,1440,1440,0
20240905,115800,47545279,1440,1440,1440,1440,0
20240905,115700,47545279,1440,1451,1451,1440,1252
20240905,115600,45741560,1455,1455,1455,1455,0
20240905,115500,45741560,1455,1455,1455,1455,0
20240905,115400,45741560,1455,1455,1455,1455,0
20240905,115300,45741560,1455,1455,1455,1455,0
20240905,115200,45741560,1455,1455,1455,1455,0
20240905,115100,45741560,1455,1455,1455,1455,1
20240905,115000,45740105,1441,1441,1441,1441,0
20240905,114900,45740105,1441,1441,1441,1441,0
20240905,114800,45740105,1441,1441,1441,1441,80
20240905,114700,45624825,1448,1448,1448,1448,0
20240905,114600,45624825,1448,1448,1448,1448,105
20240905,114500,45472785,1448,1448,1448,1448,0
20240905,114400,45472785,1448,1448,1448,1448,1
20240905,114300,45471337,1445,1445,1445,1445,0
20240905,114200,45471337,1445,1445,1445,1445,0
20240905,114100,45471337,1445,1445,1445,1445,0
20240905,114000,45471337,1445,1445,1445,1445,0
20240905,113900,45471337,1445,1448,1448,1445,13
20240905,113800,45452543,1448,1448,1448,1448,0
20240905,113700,45452543,1448,1448,1448,1448,1
20240905,113600,45451095,1447,1447,1447,1447,0
20240905,113500,45451095,1447,1447,1447,1447,0
20240905,113400,45451095,1447,1442,1447,1442,33
20240905,113300,45403449,1441,1441,1441,1441,0
20240905,113200,45403449,1441,1441,1441,1441,0
20240905,113100,45403449,1441,1441,1441,1441,0
20240905,113000,45403449,1441,1441,1441,1441,0
20240905,112900,45403449,1441,1441,1441,1441,1
20240905,112800,45402008,1431,1431,1431,1431,300
20240905,112700,44972708,1430,1430,1430,1430,0
20240905,112600,44972708,1430,1430,1430,1430,0
20240905,112500,44972708,1430,1439,1439,1430,2749
20240905,112400,41039541,1460,1460,1460,1460,0
20240905,112300,41039541,1460,1458,1460,1458,33
20240905,112200,40991372,1430,1453,1453,1430,2575
20240905,112100,37284706,1463,1463,1463,1463,0
20240905,112000,37284706,1463,1463,1463,1463,0
20240905,111900,37284706,1463,1463,1463,1463,0
20240905,111800,37284706,1463,1463,1463,1463,0
20240905,111700,37284706,1463,1453,1463,1453,349
20240905,111600,36777599,1457,1457,1457,1457,0
20240905,111500,36777599,1457,1457,1457,1457,0
20240905,111400,36777599,1457,1457,1457,1457,33
20240905,111300,36729518,1464,1464,1464,1464,0
20240905,111200,36729518,1464,1464,1464,1464,0
20240905,111100,36729518,1464,1464,1464,1464,33
20240905,111000,36681206,1460,1460,1460,1460,0
20240905,110900,36681206,1460,1462,1462,1460,1319
20240905,110800,34754031,1462,1462,1462,1462,0
20240905,110700,34754031,1462,1462,1462,1462,1
20240905,110600,34752569,1470,1470,1470,1470,1
20240905,110500,34751099,1462,1462,1462,1462,0
20240905,110400,34751099,1462,1462,1462,1462,0
20240905,110300,34751099,1462,1462,1462,1462,0
20240905,110200,34751099,1462,1462,1462,1462,0
20240905,110100,34751099,1462,1467,1467,1462,5000
20240905,110000,27431968,1470,1470,1470,1470,33
20240905,105900,27383458,1467,1467,1467,1467,0
20240905,105800,27383458,1467,1467,1467,1467,47
20240905,105700,27314509,1468,1468,1468,1468,680
20240905,105600,26316269,1469,1469,1469,1469,86
20240905,105500,26189935,1469,1469,1469,1469,0
20240905,105400,26189935,1469,1469,1469,1469,200
20240905,105300,25896135,1469,1469,1469,1469,0
20240905,105200,25896135,1469,1469,1469,1469,0
20240905,105100,25896135,1469,1469,1469,1469,32
20240905,105000,25849127,1470,1470,1470,1470,0
20240905,104900,25849127,1470,1470,1470,1470,0
20240905,104800,25849127,1470,1470,1470,1470,0
20240905,104700,25849127,1470,1470,1470,1470,0
20240905,104600,25849127,1470,1470,1470,1470,0
20240905,104500,25849127,1470,1470,1470,1470,0
20240905,104400,25849127,1470,1470,1470,1470,0
20240905,104300,25849127,1470,1470,1470,1470,50
20240905,104200,25775627,1475,1475,1475,1475,0
20240905,104100,25775627,1475,1475,1475,1475,121
20240905,104000,25597152,1472,1472,1472,1472,1
20240905,103900,25595680,1479,1479,1479,1479,0
20240905,103800,25595680,1479,1479,1479,1479,0
20240905,103700,25595680,1479,1479,1479,1479,0
20240905,103600,25595680,1479,1479,1479,1479,0
20240905,103500,25595680,1479,1479,1479,1479,0
20240905,103400,25595680,1479,1479,1479,1479,1
20240905,103300,25594201,1479,1479,1479,1479,0
20240905,103200,25594201,1479,1479,1479,1479,0
20240905,103100,25594201,1479,1479,1479,1479,0
20240905,103000,25594201,1479,1479,1479,1479,0
20240905,102900,25594201,1479,1479,1479,1479,0
20240905,102800,25594201,1479,1479,1479,1479,0
20240905,102700,25594201,1479,1479,1479,1479,0
20240905,102600,25594201,1479,1479,1479,1479,0
20240905,102500,25594201,1479,1479,1479,1479,0
20240905,102400,25594201,1479,1479,1479,1479,1
20240905,102300,25592722,1469,1469,1469,1469,0
20240905,102200,25592722,1469,1469,1469,1469,0
20240905,102100,25592722,1469,1469,1469,1469,0
20240905,102000,25592722,1469,1469,1469,1469,0
20240905,101900,25592722,1469,1469,1469,1469,0
20240905,101800,25592722,1469,1469,1469,1469,0
20240905,101700,25592722,1469,1469,1469,1469,0
20240905,101600,25592722,1469,1469,1469,1469,0
20240905,101500,25592722,1469,1469,1469,1469,281
20240905,101400,25179933,1477,1477,1477,1477,0
20240905,101300,25179933,1477,1477,1477,1477,40
20240905,101200,25120853,1477,1477,1477,1477,0
20240905,101100,25120853,1477,1477,1477,1477,0
20240905,101000,25120853,1477,1477,1477,1477,0
20240905,100900,25120853,1477,1477,1477,1477,0
20240905,100800,25120853,1477,1477,1477,1477,60
20240905,100700,25032233,1479,1479,1479,1479,671
20240905,100600,24039824,1479,1478,1479,1478,329
20240905,100500,23553413,1479,1479,1479,1479,0
20240905,100400,23553413,1479,1479,1479,1479,0
20240905,100300,23553413,1479,1479,1479,1479,0
20240905,100200,23553413,1479,1477,1479,1477,106
20240905,100100,23396839,1477,1477,1477,1477,0
20240905,100000,23396839,1477,1477,1477,1477,1
20240905,095900,23395362,1470,1470,1470,1470,0
20240905,095800,23395362,1470,1470,1470,1470,0
20240905,095700,23395362,1470,1470,1470,1470,0
20240905,095600,23395362,1470,1470,1470,1470,0
20240905,095500,23395362,1470,1470,1470,1470,0
20240905,095400,23395362,1470,1470,1470,1470,331
20240905,095300,22908792,1470,1470,1470,1470,9
20240905,095200,22895562,1470,1470,1470,1470,136
20240905,095100,22695642,1470,1470,1470,1470,19
20240905,095000,22667712,1470,1470,1470,1470,1
20240905,094900,22666242,1470,1470,1470,1470,0
20240905,094800,22666242,1470,1470,1470,1470,0
20240905,094700,22666242,1470,1470,1470,1470,0
20240905,094600,22666242,1470,1470,1470,1470,0
20240905,094500,22666242,1470,1470,1470,1470,0
20240905,094400,22666242,1470,1470,1470,1470,0
20240905,094300,22666242,1470,1470,1470,1470,0
20240905,094200,22666242,1470,1470,1470,1470,500
20240905,094100,21931242,1477,1477,1477,1477,0
20240905,094000,21931242,1477,1477,1477,1477,1
20240905,093900,21929765,1470,1470,1470,1470,948
20240905,093800,20536205,1470,1470,1470,1470,3
20240905,093700,20531795,1461,1461,1461,1461,400
20240905,093600,19947395,1461,1462,1462,1461,1900
20240905,093500,17170975,1463,1463,1463,1463,0
20240905,093400,17170975,1463,1463,1463,1463,0
20240905,093300,17170975,1463,1464,1464,1463,273
20240905,093200,16771563,1470,1470,1470,1470,31
20240905,093100,16725993,1470,1470,1470,1470,4
20240905,093000,16720113,1470,1470,1470,1470,0
20240905,092900,16720113,1470,1470,1470,1470,0
20240905,092800,16720113,1470,1470,1470,1470,56
20240905,092700,16637793,1470,1470,1470,1470,100
20240905,092600,16490793,1470,1470,1470,1470,0
20240905,092500,16490793,1470,1470,1470,1470,1000
20240905,092400,15020793,1461,1461,1461,1461,0
20240905,092300,15020793,1461,1461,1461,1461,0
20240905,092200,15020793,1461,1461,1461,1461,0
20240905,092100,15020793,1461,1461,1461,1461,0
20240905,092000,15020793,1461,1464,1464,1461,1800
20240905,091900,12389960,1461,1461,1461,1461,0
20240905,091800,12389960,1461,1461,1461,1461,0
20240905,091700,12389960,1461,1461,1461,1461,0
20240905,091600,12389960,1461,1461,1461,1461,0
20240905,091500,12389960,1461,1461,1461,1461,0
20240905,091400,12389960,1461,1461,1461,1461,0
20240905,091300,12389960,1461,1461,1461,1461,0
20240905,091200,12389960,1461,1461,1461,1461,1
20240905,091100,12388499,1478,1478,1478,1478,0
20240905,091000,12388499,1478,1477,1478,1477,46
20240905,090900,12320544,1469,1469,1469,1469,10
20240905,090800,12305854,1477,1477,1477,1477,4
20240905,090700,12299946,1479,1479,1479,1479,0
20240905,090600,12299946,1479,1479,1479,1479,0
20240905,090500,12299946,1479,1479,1479,1478,323
20240905,090400,11822230,1460,1460,1460,1460,1
20240905,090300,11820770,1460,1460,1460,1460,14
20240905,090200,11800330,1461,1461,1461,1461,2
20240905,090100,11797408,1467,1469,1469,1467,3165
20240905,090000,7153120,1468,1467,1468,1467,4876