stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,194000,469463914,1704,1704,1704,1704,4292
20240911,193900,469463914,1704,1704,1704,1704,0
20240911,193800,469463914,1704,1704,1704,1704,0
20240911,193700,469463914,1704,1704,1704,1704,0
20240911,193600,469463914,1704,1704,1704,1704,0
20240911,193500,469463914,1704,1704,1704,1704,0
20240911,193400,469463914,1704,1704,1704,1704,0
20240911,193300,469463914,1704,1704,1704,1704,0
20240911,193200,469463914,1704,1704,1704,1704,0
20240911,193100,469463914,1704,1704,1704,1704,0
20240911,193000,469463914,1704,1704,1704,1704,0
20240911,192900,469463914,1704,1704,1704,1704,0
20240911,192800,469463914,1704,1704,1704,1704,0
20240911,192700,469463914,1704,1704,1704,1704,0
20240911,192600,469463914,1704,1704,1704,1704,0
20240911,192500,469463914,1704,1704,1704,1704,0
20240911,192400,469463914,1704,1704,1704,1704,0
20240911,192300,469463914,1704,1704,1704,1704,0
20240911,192200,469463914,1704,1704,1704,1704,0
20240911,192100,469463914,1704,1704,1704,1704,0
20240911,192000,469463914,1704,1704,1704,1704,0
20240911,191900,469463914,1704,1704,1704,1704,0
20240911,191800,469463914,1704,1704,1704,1704,0
20240911,191700,469463914,1704,1704,1704,1704,0
20240911,191600,469463914,1704,1704,1704,1704,0
20240911,191500,469463914,1704,1704,1704,1704,0
20240911,191400,469463914,1704,1704,1704,1704,0
20240911,191300,469463914,1704,1704,1704,1704,0
20240911,191200,469463914,1704,1704,1704,1704,0
20240911,191100,469463914,1704,1704,1704,1704,0
20240911,191000,469463914,1704,1704,1704,1704,4292
20240911,190900,469463914,1704,1704,1704,1704,0
20240911,190800,469463914,1704,1704,1704,1704,0
20240911,190700,469463914,1704,1704,1704,1704,0
20240911,190600,469463914,1704,1704,1704,1704,0
20240911,190500,469463914,1704,1704,1704,1704,0
20240911,190400,469463914,1704,1704,1704,1704,0
20240911,190300,469463914,1704,1704,1704,1704,0
20240911,190200,469463914,1704,1704,1704,1704,0
20240911,190100,469463914,1704,1704,1704,1704,0
20240911,190000,469463914,1704,1704,1704,1704,0
20240911,185900,469463914,1704,1704,1704,1704,0
20240911,185800,469463914,1704,1704,1704,1704,0
20240911,185700,469463914,1704,1704,1704,1704,0
20240911,185600,469463914,1704,1704,1704,1704,0
20240911,185500,469463914,1704,1704,1704,1704,0
20240911,185400,469463914,1704,1704,1704,1704,0
20240911,185300,469463914,1704,1704,1704,1704,0
20240911,185200,469463914,1704,1704,1704,1704,0
20240911,185100,469463914,1704,1704,1704,1704,0
20240911,185000,469463914,1704,1704,1704,1704,0
20240911,184900,469463914,1704,1704,1704,1704,0
20240911,184800,469463914,1704,1704,1704,1704,0
20240911,184700,469463914,1704,1704,1704,1704,0
20240911,184600,469463914,1704,1704,1704,1704,0
20240911,184500,469463914,1704,1704,1704,1704,0
20240911,184400,469463914,1704,1704,1704,1704,0
20240911,184300,469463914,1704,1704,1704,1704,0
20240911,184200,469463914,1704,1704,1704,1704,0
20240911,184100,469463914,1704,1704,1704,1704,0
20240911,184000,469463914,1704,1704,1704,1704,4292
20240911,183900,469463914,1704,1704,1704,1704,0
20240911,183800,469463914,1704,1704,1704,1704,0
20240911,183700,469463914,1704,1704,1704,1704,0
20240911,183600,469463914,1704,1704,1704,1704,0
20240911,183500,469463914,1704,1704,1704,1704,0
20240911,183400,469463914,1704,1704,1704,1704,0
20240911,183300,469463914,1704,1704,1704,1704,0
20240911,183200,469463914,1704,1704,1704,1704,0
20240911,183100,469463914,1704,1704,1704,1704,0
20240911,183000,469463914,1704,1704,1704,1704,0
20240911,182900,469463914,1704,1704,1704,1704,0
20240911,182800,469463914,1704,1704,1704,1704,0
20240911,182700,469463914,1704,1704,1704,1704,0
20240911,182600,469463914,1704,1704,1704,1704,0
20240911,182500,469463914,1704,1704,1704,1704,0
20240911,182400,469463914,1704,1704,1704,1704,0
20240911,182300,469463914,1704,1704,1704,1704,0
20240911,182200,469463914,1704,1704,1704,1704,0
20240911,182100,469463914,1704,1704,1704,1704,0
20240911,182000,469463914,1704,1704,1704,1704,0
20240911,181900,469463914,1704,1704,1704,1704,0
20240911,181800,469463914,1704,1704,1704,1704,0
20240911,181700,469463914,1704,1704,1704,1704,0
20240911,181600,469463914,1704,1704,1704,1704,0
20240911,181500,469463914,1704,1704,1704,1704,0
20240911,181400,469463914,1704,1704,1704,1704,0
20240911,181300,469463914,1704,1704,1704,1704,0
20240911,181200,469463914,1704,1704,1704,1704,0
20240911,181100,469463914,1704,1704,1704,1704,0
20240911,181000,469463914,1704,1704,1704,1704,4292
20240911,180900,469463914,1704,1704,1704,1704,0
20240911,180800,469463914,1704,1704,1704,1704,0
20240911,180700,469463914,1704,1704,1704,1704,0
20240911,180600,469463914,1704,1704,1704,1704,0
20240911,180500,469463914,1704,1704,1704,1704,0
20240911,180400,469463914,1704,1704,1704,1704,0
20240911,180300,469463914,1704,1704,1704,1704,0
20240911,180200,469463914,1704,1704,1704,1704,0
20240911,180100,469463914,1704,1704,1704,1704,0
20240911,180000,469463914,1704,1704,1704,1704,0
20240911,175900,469463914,1704,1704,1704,1704,0
20240911,175800,469463914,1704,1704,1704,1704,0
20240911,175700,469463914,1704,1704,1704,1704,0
20240911,175600,469463914,1704,1704,1704,1704,0
20240911,175500,469463914,1704,1704,1704,1704,0
20240911,175400,469463914,1704,1704,1704,1704,0
20240911,175300,469463914,1704,1704,1704,1704,0
20240911,175200,469463914,1704,1704,1704,1704,0
20240911,175100,469463914,1704,1704,1704,1704,0
20240911,175000,469463914,1704,1704,1704,1704,0
20240911,174900,469463914,1704,1704,1704,1704,0
20240911,174800,469463914,1704,1704,1704,1704,0
20240911,174700,469463914,1704,1704,1704,1704,0
20240911,174600,469463914,1704,1704,1704,1704,0
20240911,174500,469463914,1704,1704,1704,1704,0
20240911,174400,469463914,1704,1704,1704,1704,0
20240911,174300,469463914,1704,1704,1704,1704,0
20240911,174200,469463914,1704,1704,1704,1704,0
20240911,174100,469463914,1704,1704,1704,1704,0
20240911,174000,469463914,1704,1704,1704,1704,4292
20240911,173900,469463914,1704,1704,1704,1704,0
20240911,173800,469463914,1704,1704,1704,1704,0
20240911,173700,469463914,1704,1704,1704,1704,0
20240911,173600,469463914,1704,1704,1704,1704,0
20240911,173500,469463914,1704,1704,1704,1704,0
20240911,173400,469463914,1704,1704,1704,1704,0
20240911,173300,469463914,1704,1704,1704,1704,0
20240911,173200,469463914,1704,1704,1704,1704,0
20240911,173100,469463914,1704,1704,1704,1704,0
20240911,173000,469463914,1704,1704,1704,1704,0
20240911,172900,469463914,1704,1704,1704,1704,0
20240911,172800,469463914,1704,1704,1704,1704,0
20240911,172700,469463914,1704,1704,1704,1704,0
20240911,172600,469463914,1704,1704,1704,1704,0
20240911,172500,469463914,1704,1704,1704,1704,0
20240911,172400,469463914,1704,1704,1704,1704,0
20240911,172300,469463914,1704,1704,1704,1704,0
20240911,172200,469463914,1704,1704,1704,1704,0
20240911,172100,469463914,1704,1704,1704,1704,0
20240911,172000,469463914,1704,1704,1704,1704,0
20240911,171900,469463914,1704,1704,1704,1704,0
20240911,171800,469463914,1704,1704,1704,1704,0
20240911,171700,469463914,1704,1704,1704,1704,0
20240911,171600,469463914,1704,1704,1704,1704,0
20240911,171500,469463914,1704,1704,1704,1704,0
20240911,171400,469463914,1704,1704,1704,1704,0
20240911,171300,469463914,1704,1704,1704,1704,0
20240911,171200,469463914,1704,1704,1704,1704,0
20240911,171100,469463914,1704,1704,1704,1704,0
20240911,171000,469463914,1704,1704,1704,1704,4292
20240911,170900,469463914,1704,1704,1704,1704,0
20240911,170800,469463914,1704,1704,1704,1704,0
20240911,170700,469463914,1704,1704,1704,1704,0
20240911,170600,469463914,1704,1704,1704,1704,0
20240911,170500,469463914,1704,1704,1704,1704,0
20240911,170400,469463914,1704,1704,1704,1704,0
20240911,170300,469463914,1704,1704,1704,1704,0
20240911,170200,469463914,1704,1704,1704,1704,0
20240911,170100,469463914,1704,1704,1704,1704,0
20240911,170000,469463914,1704,1704,1704,1704,0
20240911,165900,469463914,1704,1704,1704,1704,0
20240911,165800,469463914,1704,1704,1704,1704,0
20240911,165700,469463914,1704,1704,1704,1704,0
20240911,165600,469463914,1704,1704,1704,1704,0
20240911,165500,469463914,1704,1704,1704,1704,0
20240911,165400,469463914,1704,1704,1704,1704,0
20240911,165300,469463914,1704,1704,1704,1704,0
20240911,165200,469463914,1704,1704,1704,1704,0
20240911,165100,469463914,1704,1704,1704,1704,0
20240911,165000,469463914,1704,1704,1704,1704,0
20240911,164900,469463914,1704,1704,1704,1704,0
20240911,164800,469463914,1704,1704,1704,1704,0
20240911,164700,469463914,1704,1704,1704,1704,0
20240911,164600,469463914,1704,1704,1704,1704,0
20240911,164500,469463914,1704,1704,1704,1704,0
20240911,164400,469463914,1704,1704,1704,1704,0
20240911,164300,469463914,1704,1704,1704,1704,0
20240911,164200,469463914,1704,1704,1704,1704,0
20240911,164100,469463914,1704,1704,1704,1704,0
20240911,164000,469463914,1704,1704,1704,1704,4292
20240911,163900,469463914,1704,1704,1704,1704,0
20240911,163800,469463914,1704,1704,1704,1704,0
20240911,163700,469463914,1704,1704,1704,1704,0
20240911,163600,469463914,1704,1704,1704,1704,0
20240911,163500,469463914,1704,1704,1704,1704,0
20240911,163400,469463914,1704,1704,1704,1704,0
20240911,163300,469463914,1704,1704,1704,1704,0
20240911,163200,469463914,1704,1704,1704,1704,0
20240911,163100,469463914,1704,1704,1704,1704,0
20240911,163000,469463914,1704,1704,1704,1704,0
20240911,162900,469463914,1704,1704,1704,1704,0
20240911,162800,469463914,1704,1704,1704,1704,0
20240911,162700,469463914,1704,1704,1704,1704,0
20240911,162600,469463914,1704,1704,1704,1704,0
20240911,162500,469463914,1704,1704,1704,1704,0
20240911,162400,469463914,1704,1704,1704,1704,0
20240911,162300,469463914,1704,1704,1704,1704,0
20240911,162200,469463914,1704,1704,1704,1704,0
20240911,162100,469463914,1704,1704,1704,1704,0
20240911,162000,469463914,1704,1704,1704,1704,0
20240911,161900,469463914,1704,1704,1704,1704,0
20240911,161800,469463914,1704,1704,1704,1704,0
20240911,161700,469463914,1704,1704,1704,1704,0
20240911,161600,469463914,1704,1704,1704,1704,0
20240911,161500,469463914,1704,1704,1704,1704,0
20240911,161400,469463914,1704,1704,1704,1704,0
20240911,161300,469463914,1704,1704,1704,1704,0
20240911,161200,469463914,1704,1704,1704,1704,0
20240911,161100,469463914,1704,1704,1704,1704,0
20240911,161000,469463914,1704,1704,1704,1704,4292
20240911,160900,469463914,1704,1704,1704,1704,0
20240911,160800,469463914,1704,1704,1704,1704,0
20240911,160700,469463914,1704,1704,1704,1704,0
20240911,160600,469463914,1704,1704,1704,1704,0
20240911,160500,469463914,1704,1704,1704,1704,0
20240911,160400,469463914,1704,1704,1704,1704,0
20240911,160300,469463914,1704,1704,1704,1704,0
20240911,160200,469463914,1704,1704,1704,1704,0
20240911,160100,469463914,1704,1704,1704,1704,0
20240911,160000,469463914,1704,1704,1704,1704,0
20240911,155900,469463914,1704,1704,1704,1704,0
20240911,155800,469463914,1704,1704,1704,1704,0
20240911,155700,469463914,1704,1704,1704,1704,0
20240911,155600,469463914,1704,1704,1704,1704,0
20240911,155500,469463914,1704,1704,1704,1704,0
20240911,155400,469463914,1704,1704,1704,1704,0
20240911,155300,469463914,1704,1704,1704,1704,0
20240911,155200,469463914,1704,1704,1704,1704,0
20240911,155100,469463914,1704,1704,1704,1704,0
20240911,155000,469463914,1704,1704,1704,1704,0
20240911,154900,469463914,1704,1704,1704,1704,0
20240911,154800,469463914,1704,1704,1704,1704,0
20240911,154700,469463914,1704,1704,1704,1704,0
20240911,154600,469463914,1704,1704,1704,1704,0
20240911,154500,469463914,1704,1704,1704,1704,0
20240911,154400,469463914,1704,1704,1704,1704,0
20240911,154300,469463914,1704,1704,1704,1704,0
20240911,154200,469463914,1704,1704,1704,1704,0
20240911,154100,469463914,1704,1704,1704,1704,0
20240911,154000,469463914,1704,1704,1704,1704,4292
20240911,153900,469463914,1704,1704,1704,1704,0
20240911,153800,469463914,1704,1704,1704,1704,0
20240911,153700,469463914,1704,1704,1704,1704,0
20240911,153600,469463914,1704,1704,1704,1704,0
20240911,153500,469463914,1704,1704,1704,1704,0
20240911,153400,469463914,1704,1704,1704,1704,0
20240911,153300,469463914,1704,1704,1704,1704,0
20240911,153200,469463914,1704,1704,1704,1704,0
20240911,153100,469463914,1704,1704,1704,1704,0
20240911,153000,469463914,1704,1704,1704,1704,4292
20240911,152900,462150346,1692,1692,1692,1692,0
20240911,152800,462150346,1692,1692,1692,1692,0
20240911,152700,462150346,1692,1692,1692,1692,0
20240911,152600,462150346,1692,1692,1692,1692,0
20240911,152500,462150346,1692,1692,1692,1692,0
20240911,152400,462150346,1692,1692,1692,1692,0
20240911,152300,462150346,1692,1692,1692,1692,0
20240911,152200,462150346,1692,1692,1692,1692,0
20240911,152100,462150346,1692,1692,1692,1692,0
20240911,152000,462150346,1692,1692,1692,1692,0
20240911,151900,462150346,1692,1684,1693,1666,1973
20240911,151800,458833488,1685,1685,1685,1685,1018
20240911,151700,457118158,1670,1665,1670,1665,25
20240911,151600,457076458,1663,1662,1663,1662,1214
20240911,151500,455058775,1660,1660,1660,1660,0
20240911,151400,455058775,1660,1681,1681,1660,5018
20240911,151300,446690481,1681,1685,1685,1681,3161
20240911,151200,441368260,1685,1685,1685,1685,4
20240911,151100,441361520,1685,1685,1685,1685,0
20240911,151000,441361520,1685,1685,1685,1685,1
20240911,150900,441359835,1690,1692,1692,1690,15
20240911,150800,441334461,1690,1693,1693,1690,48
20240911,150700,441253308,1690,1689,1690,1689,1608
20240911,150600,438535798,1685,1685,1685,1685,0
20240911,150500,438535798,1685,1685,1685,1685,0
20240911,150400,438535798,1685,1685,1685,1685,2
20240911,150300,438532428,1685,1690,1690,1685,139
20240911,150200,438297648,1693,1693,1693,1693,1
20240911,150100,438295955,1682,1689,1694,1682,569
20240911,150000,437333859,1686,1681,1686,1681,359
20240911,145900,436729029,1680,1680,1680,1680,10
20240911,145800,436712229,1680,1680,1680,1680,6
20240911,145700,436702149,1680,1680,1680,1680,22
20240911,145600,436665189,1680,1680,1683,1680,289
20240911,145500,436179657,1680,1680,1680,1680,10
20240911,145400,436162857,1680,1683,1683,1680,592
20240911,145300,435167001,1680,1680,1680,1680,60
20240911,145200,435066201,1680,1680,1680,1680,236
20240911,145100,434669721,1680,1680,1680,1680,0
20240911,145000,434669721,1680,1680,1680,1680,0
20240911,144900,434669721,1680,1680,1680,1680,1377
20240911,144800,432356361,1680,1680,1680,1680,0
20240911,144700,432356361,1680,1680,1680,1680,0
20240911,144600,432356361,1680,1680,1680,1680,0
20240911,144500,432356361,1680,1680,1680,1680,112
20240911,144400,432168201,1680,1680,1680,1680,218
20240911,144300,431801961,1680,1680,1680,1680,423
20240911,144200,431091321,1681,1681,1685,1681,2056
20240911,144100,427635169,1685,1685,1685,1685,0
20240911,144000,427635169,1685,1685,1685,1685,0
20240911,143900,427635169,1685,1681,1685,1681,4
20240911,143800,427628437,1686,1686,1686,1686,0
20240911,143700,427628437,1686,1686,1686,1686,0
20240911,143600,427628437,1686,1681,1686,1681,205
20240911,143500,427283793,1677,1675,1677,1675,350
20240911,143400,426697343,1676,1676,1676,1676,0
20240911,143300,426697343,1676,1676,1676,1676,0
20240911,143200,426697343,1676,1676,1676,1676,1
20240911,143100,426695667,1677,1676,1677,1676,1000
20240911,143000,425019065,1671,1671,1671,1671,0
20240911,142900,425019065,1671,1671,1671,1671,1
20240911,142800,425017394,1686,1686,1686,1670,303
20240911,142700,424511208,1678,1677,1678,1677,1514
20240911,142600,421971917,1670,1670,1670,1670,0
20240911,142500,421971917,1670,1670,1670,1670,0
20240911,142400,421971917,1670,1670,1670,1670,6
20240911,142300,421961897,1678,1678,1678,1678,0
20240911,142200,421961897,1678,1678,1678,1678,0
20240911,142100,421961897,1678,1678,1678,1678,10
20240911,142000,421945117,1677,1677,1677,1677,0
20240911,141900,421945117,1677,1671,1677,1671,2000
20240911,141800,418595431,1663,1663,1663,1663,0
20240911,141700,418595431,1663,1663,1663,1663,0
20240911,141600,418595431,1663,1663,1663,1663,0
20240911,141500,418595431,1663,1663,1663,1663,100
20240911,141400,418429131,1665,1665,1665,1665,0
20240911,141300,418429131,1665,1665,1665,1665,0
20240911,141200,418429131,1665,1665,1665,1665,0
20240911,141100,418429131,1665,1665,1665,1665,0
20240911,141000,418429131,1665,1664,1665,1664,5328
20240911,140900,409558225,1660,1660,1660,1660,0
20240911,140800,409558225,1660,1659,1660,1659,375
20240911,140700,408935746,1660,1660,1660,1660,1203
20240911,140600,406938766,1660,1660,1660,1660,0
20240911,140500,406938766,1660,1660,1660,1660,0
20240911,140400,406938766,1660,1660,1660,1660,735
20240911,140300,405718666,1660,1670,1670,1660,11137
20240911,140200,387213938,1670,1670,1670,1670,0
20240911,140100,387213938,1670,1675,1675,1670,742
20240911,140000,385973280,1674,1674,1674,1674,0
20240911,135900,385973280,1674,1674,1674,1674,0
20240911,135800,385973280,1674,1674,1674,1674,0
20240911,135700,385973280,1674,1674,1674,1674,0
20240911,135600,385973280,1674,1674,1674,1674,0
20240911,135500,385973280,1674,1674,1674,1674,0
20240911,135400,385973280,1674,1674,1674,1674,0
20240911,135300,385973280,1674,1684,1684,1674,21
20240911,135200,385938115,1678,1678,1678,1678,0
20240911,135100,385938115,1678,1681,1681,1678,1608
20240911,135000,383236677,1687,1687,1687,1687,1
20240911,134900,383234990,1680,1680,1680,1680,0
20240911,134800,383234990,1680,1680,1680,1680,0
20240911,134700,383234990,1680,1680,1680,1680,0
20240911,134600,383234990,1680,1681,1681,1680,102
20240911,134500,383063536,1681,1681,1681,1681,0
20240911,134400,383063536,1681,1681,1681,1681,0
20240911,134300,383063536,1681,1681,1681,1681,0
20240911,134200,383063536,1681,1681,1681,1681,0
20240911,134100,383063536,1681,1681,1681,1681,0
20240911,134000,383063536,1681,1682,1682,1681,411
20240911,133900,382372296,1690,1690,1690,1690,0
20240911,133800,382372296,1690,1690,1690,1690,0
20240911,133700,382372296,1690,1690,1690,1690,2
20240911,133600,382368916,1682,1682,1682,1682,200
20240911,133500,382032516,1682,1682,1682,1682,7
20240911,133400,382020742,1693,1693,1693,1693,0
20240911,133300,382020742,1693,1693,1693,1693,0
20240911,133200,382020742,1693,1693,1693,1693,1
20240911,133100,382019049,1690,1690,1690,1690,7
20240911,133000,382007219,1693,1693,1693,1693,0
20240911,132900,382007219,1693,1693,1693,1693,30
20240911,132800,381956429,1692,1692,1692,1692,0
20240911,132700,381956429,1692,1692,1692,1692,0
20240911,132600,381956429,1692,1692,1692,1692,1000
20240911,132500,380264429,1692,1692,1692,1692,0
20240911,132400,380264429,1692,1692,1692,1692,0
20240911,132300,380264429,1692,1692,1692,1692,0
20240911,132200,380264429,1692,1692,1692,1692,102
20240911,132100,380091845,1680,1680,1680,1680,230
20240911,132000,379705445,1680,1682,1682,1680,52
20240911,131900,379618041,1691,1691,1691,1691,99
20240911,131800,379450632,1694,1694,1694,1694,0
20240911,131700,379450632,1694,1694,1694,1694,0
20240911,131600,379450632,1694,1694,1694,1694,0
20240911,131500,379450632,1694,1694,1694,1694,0
20240911,131400,379450632,1694,1694,1694,1694,0
20240911,131300,379450632,1694,1694,1694,1694,0
20240911,131200,379450632,1694,1694,1694,1694,2
20240911,131100,379447244,1698,1698,1698,1698,8
20240911,131000,379433660,1698,1686,1698,1686,14
20240911,130900,379410024,1680,1680,1680,1680,850
20240911,130800,377982024,1680,1680,1680,1680,0
20240911,130700,377982024,1680,1680,1680,1680,0
20240911,130600,377982024,1680,1680,1680,1680,0
20240911,130500,377982024,1680,1684,1684,1680,202
20240911,130400,377641864,1684,1684,1684,1684,0
20240911,130300,377641864,1684,1684,1684,1684,0
20240911,130200,377641864,1684,1684,1684,1684,0
20240911,130100,377641864,1684,1684,1684,1684,506
20240911,130000,376789760,1684,1684,1684,1684,750
20240911,125900,375526760,1684,1680,1684,1680,600
20240911,125800,374518728,1672,1672,1672,1672,0
20240911,125700,374518728,1672,1674,1674,1672,500
20240911,125600,373682416,1674,1674,1674,1674,4
20240911,125500,373675720,1674,1678,1678,1674,1158
20240911,125400,371736654,1690,1683,1690,1683,264
20240911,125300,371291194,1701,1701,1701,1701,52
20240911,125200,371202742,1710,1698,1710,1695,2363
20240911,125100,367190332,1693,1670,1693,1670,1465
20240911,125000,364729601,1666,1666,1666,1666,0
20240911,124900,364729601,1666,1666,1666,1666,0
20240911,124800,364729601,1666,1666,1666,1666,1000
20240911,124700,363063601,1666,1667,1667,1665,505
20240911,124600,362222296,1667,1667,1667,1667,300
20240911,124500,361722196,1671,1671,1671,1671,65
20240911,124400,361613581,1672,1672,1672,1672,0
20240911,124300,361613581,1672,1672,1672,1672,0
20240911,124200,361613581,1672,1672,1672,1672,0
20240911,124100,361613581,1672,1673,1673,1672,70
20240911,124000,361496506,1675,1675,1675,1675,23
20240911,123900,361457981,1678,1678,1678,1678,74
20240911,123800,361333809,1667,1667,1667,1667,0
20240911,123700,361333809,1667,1679,1679,1667,363
20240911,123600,360724344,1679,1679,1679,1679,146
20240911,123500,360479210,1683,1683,1683,1683,0
20240911,123400,360479210,1683,1683,1683,1683,0
20240911,123300,360479210,1683,1681,1683,1681,1000
20240911,123200,358796386,1683,1683,1683,1683,1
20240911,123100,358794703,1675,1675,1675,1675,100
20240911,123000,358627203,1675,1675,1675,1675,700
20240911,122900,357454703,1675,1675,1675,1675,100
20240911,122800,357287203,1675,1675,1675,1675,0
20240911,122700,357287203,1675,1675,1675,1675,0
20240911,122600,357287203,1675,1675,1675,1675,77
20240911,122500,357158228,1665,1675,1675,1665,29
20240911,122400,357109733,1675,1675,1675,1675,57
20240911,122300,357014258,1675,1675,1675,1675,8
20240911,122200,357000858,1675,1675,1675,1675,0
20240911,122100,357000858,1675,1668,1675,1668,283
20240911,122000,356528012,1668,1666,1668,1666,2
20240911,121900,356524678,1665,1665,1665,1665,8
20240911,121800,356511358,1663,1663,1663,1663,3
20240911,121700,356506369,1663,1663,1663,1663,0
20240911,121600,356506369,1663,1663,1663,1663,44
20240911,121500,356433197,1663,1663,1663,1662,72
20240911,121400,356313494,1665,1665,1665,1665,50
20240911,121300,356230244,1665,1665,1665,1665,20
20240911,121200,356196944,1665,1665,1665,1665,3
20240911,121100,356191949,1665,1670,1670,1665,70
20240911,121000,356075388,1670,1670,1670,1670,1
20240911,120900,356073718,1666,1666,1666,1666,0
20240911,120800,356073718,1666,1666,1666,1666,0
20240911,120700,356073718,1666,1666,1666,1666,301
20240911,120600,355572252,1670,1670,1670,1670,1
20240911,120500,355570582,1671,1671,1671,1671,0
20240911,120400,355570582,1671,1671,1671,1671,1
20240911,120300,355568911,1671,1671,1671,1671,30
20240911,120200,355518781,1671,1671,1671,1671,1
20240911,120100,355517110,1671,1671,1671,1671,0
20240911,120000,355517110,1671,1670,1671,1670,54
20240911,115900,355426929,1670,1670,1670,1670,1
20240911,115800,355425259,1665,1665,1665,1665,0
20240911,115700,355425259,1665,1665,1665,1665,31
20240911,115600,355373644,1667,1667,1667,1667,0
20240911,115500,355373644,1667,1667,1667,1667,0
20240911,115400,355373644,1667,1670,1670,1667,6
20240911,115300,355363627,1669,1668,1669,1668,354
20240911,115200,354772945,1665,1665,1665,1665,0
20240911,115100,354772945,1665,1665,1665,1665,678
20240911,115000,353644075,1660,1660,1660,1660,545
20240911,114900,352739375,1660,1660,1660,1660,1850
20240911,114800,349668375,1660,1661,1661,1660,160
20240911,114700,349402616,1661,1661,1661,1661,159
20240911,114600,349138517,1661,1661,1671,1661,230
20240911,114500,348755797,1661,1660,1661,1660,190
20240911,114400,348440354,1660,1662,1675,1660,3153
20240911,114300,343187754,1674,1662,1674,1662,169
20240911,114200,342906840,1662,1661,1669,1661,206
20240911,114100,342564266,1669,1665,1669,1661,855
20240911,114000,341143258,1666,1666,1666,1666,0
20240911,113900,341143258,1666,1668,1668,1666,6662
20240911,113800,330031069,1668,1670,1670,1668,860
20240911,113700,328595731,1670,1672,1672,1670,2096
20240911,113600,325093619,1675,1675,1675,1675,0
20240911,113500,325093619,1675,1675,1675,1675,0
20240911,113400,325093619,1675,1671,1675,1671,210
20240911,113300,324742705,1671,1671,1671,1671,732
20240911,113200,323519533,1671,1671,1671,1671,420
20240911,113100,322817713,1671,1671,1671,1671,619
20240911,113000,321783364,1678,1671,1678,1671,407
20240911,112900,321102777,1671,1671,1671,1671,0
20240911,112800,321102777,1671,1671,1671,1671,600
20240911,112700,320100177,1678,1678,1678,1678,0
20240911,112600,320100177,1678,1678,1678,1678,10
20240911,112500,320083397,1671,1672,1672,1671,743
20240911,112400,318841644,1672,1672,1672,1672,0
20240911,112300,318841644,1672,1672,1672,1672,0
20240911,112200,318841644,1672,1673,1673,1671,1373
20240911,112100,316547233,1676,1679,1679,1676,220
20240911,112000,316178176,1679,1679,1679,1679,100
20240911,111900,316010276,1679,1679,1679,1679,46
20240911,111800,315933042,1695,1695,1695,1695,0
20240911,111700,315933042,1695,1695,1695,1695,0
20240911,111600,315933042,1695,1695,1695,1695,0
20240911,111500,315933042,1695,1679,1695,1679,67
20240911,111400,315820533,1695,1695,1695,1695,50
20240911,111300,315735783,1695,1695,1695,1695,0
20240911,111200,315735783,1695,1678,1695,1678,39
20240911,111100,315670324,1679,1679,1679,1679,1
20240911,111000,315668645,1679,1679,1679,1679,1
20240911,110900,315666966,1695,1679,1695,1679,96
20240911,110800,315505766,1679,1679,1679,1679,138
20240911,110700,315274064,1695,1695,1695,1695,500
20240911,110600,314426564,1695,1685,1695,1685,1174
20240911,110500,312443012,1685,1685,1685,1685,1
20240911,110400,312441327,1680,1680,1680,1680,0
20240911,110300,312441327,1680,1680,1680,1680,0
20240911,110200,312441327,1680,1679,1680,1679,279
20240911,110100,311972868,1672,1671,1672,1671,66
20240911,110000,311862552,1670,1670,1670,1670,1
20240911,105900,311860882,1675,1675,1675,1675,2609
20240911,105800,307490807,1674,1670,1674,1670,1077
20240911,105700,305691841,1670,1671,1671,1670,406
20240911,105600,305013417,1670,1669,1670,1669,445
20240911,105500,304270658,1671,1671,1671,1671,489
20240911,105400,303453539,1669,1674,1674,1669,978
20240911,105300,301819589,1674,1677,1677,1674,35
20240911,105200,301760942,1684,1684,1684,1684,1
20240911,105100,301759258,1677,1686,1686,1677,801
20240911,105000,300415972,1676,1676,1676,1676,0
20240911,104900,300415972,1676,1678,1686,1676,197
20240911,104800,300085032,1677,1678,1680,1677,30
20240911,104700,300034694,1678,1685,1685,1677,325
20240911,104600,299488670,1686,1703,1703,1680,12732
20240911,104500,277860606,1703,1700,1703,1700,1148
20240911,104400,275909003,1700,1705,1705,1700,5615
20240911,104300,266350149,1705,1705,1705,1705,0
20240911,104200,266350149,1705,1707,1707,1705,300
20240911,104100,265838646,1705,1705,1705,1705,0
20240911,104000,265838646,1705,1706,1706,1705,280
20240911,103900,265361244,1705,1705,1705,1705,195
20240911,103800,265028769,1705,1707,1707,1705,2119
20240911,103700,261415159,1707,1707,1707,1707,0
20240911,103600,261415159,1707,1706,1707,1706,303
20240911,103500,260898222,1705,1705,1705,1705,0
20240911,103400,260898222,1705,1707,1707,1705,1808
20240911,103300,257815569,1706,1706,1706,1706,760
20240911,103200,256519009,1711,1711,1711,1706,1262
20240911,103100,254363592,1712,1712,1712,1712,30
20240911,103000,254312232,1714,1713,1714,1713,80
20240911,102900,254175172,1713,1713,1713,1713,0
20240911,102800,254175172,1713,1714,1714,1713,507
20240911,102700,253306492,1714,1714,1714,1714,5
20240911,102600,253297922,1726,1726,1726,1726,0
20240911,102500,253297922,1726,1726,1726,1726,0
20240911,102400,253297922,1726,1721,1726,1721,67
20240911,102300,253182550,1725,1725,1725,1725,0
20240911,102200,253182550,1725,1725,1725,1725,0
20240911,102100,253182550,1725,1725,1725,1725,0
20240911,102000,253182550,1725,1714,1725,1714,2
20240911,101900,253179111,1714,1714,1714,1714,0
20240911,101800,253179111,1714,1717,1717,1714,350
20240911,101700,252579179,1717,1717,1717,1717,0
20240911,101600,252579179,1717,1717,1717,1717,0
20240911,101500,252579179,1717,1717,1717,1717,0
20240911,101400,252579179,1717,1717,1717,1717,500
20240911,101300,251720679,1717,1717,1717,1717,10
20240911,101200,251703509,1737,1736,1737,1736,500
20240911,101100,250835218,1737,1727,1737,1727,520
20240911,101000,249935826,1725,1713,1725,1713,887
20240911,100900,248405763,1720,1712,1720,1712,981
20240911,100800,246718558,1712,1708,1712,1708,121
20240911,100700,246511882,1707,1710,1710,1707,1313
20240911,100600,244268362,1712,1714,1714,1710,2828
20240911,100500,239427869,1714,1713,1714,1713,67
20240911,100400,239313091,1713,1713,1713,1713,1298
20240911,100300,237089617,1713,1713,1713,1713,538
20240911,100200,236168023,1713,1713,1719,1713,125
20240911,100100,235953862,1713,1714,1714,1713,67
20240911,100000,235839088,1725,1725,1725,1725,0
20240911,095900,235839088,1725,1725,1725,1725,0
20240911,095800,235839088,1725,1725,1725,1725,0
20240911,095700,235839088,1725,1725,1725,1725,0
20240911,095600,235839088,1725,1725,1725,1725,0
20240911,095500,235839088,1725,1725,1728,1725,254
20240911,095400,235400732,1725,1725,1725,1725,0
20240911,095300,235400732,1725,1722,1725,1722,1939
20240911,095200,232056767,1712,1714,1714,1712,4
20240911,095100,232049917,1723,1723,1723,1723,0
20240911,095000,232049917,1723,1723,1723,1723,0
20240911,094900,232049917,1723,1723,1723,1723,2
20240911,094800,232046471,1722,1720,1722,1715,3676
20240911,094700,225727512,1720,1720,1720,1720,2541
20240911,094600,221356992,1720,1723,1723,1720,3102
20240911,094500,216018494,1722,1722,1722,1722,210
20240911,094400,215656874,1722,1724,1724,1722,313
20240911,094300,215117754,1728,1728,1728,1728,0
20240911,094200,215117754,1728,1728,1728,1728,44
20240911,094100,215041722,1729,1729,1729,1729,0
20240911,094000,215041722,1729,1721,1729,1721,287
20240911,093900,214545560,1721,1724,1724,1721,509
20240911,093800,213669184,1724,1733,1733,1724,1723
20240911,093700,210687130,1734,1735,1735,1734,755
20240911,093600,209377753,1736,1740,1740,1736,584
20240911,093500,208362738,1740,1738,1740,1737,1029
20240911,093400,206575332,1740,1740,1740,1740,44
20240911,093300,206498772,1736,1736,1736,1736,100
20240911,093200,206325172,1734,1737,1737,1734,670
20240911,093100,205163023,1738,1738,1738,1738,1076
20240911,093000,203292935,1738,1751,1751,1737,4289
20240911,092900,195802953,1751,1760,1760,1751,2094
20240911,092800,192135544,1760,1767,1767,1760,4556
20240911,092700,184104457,1767,1767,1767,1767,121
20240911,092600,183890650,1782,1780,1782,1780,5280
20240911,092500,174487069,1780,1780,1780,1780,629
20240911,092400,173367449,1781,1767,1781,1767,1777
20240911,092300,170202808,1785,1784,1785,1784,583
20240911,092200,169162253,1785,1782,1785,1761,7807
20240911,092100,155232933,1782,1782,1782,1782,12
20240911,092000,155211549,1784,1754,1787,1751,6059
20240911,091900,144533671,1763,1775,1775,1753,1204
20240911,091800,142421371,1764,1751,1773,1751,8115
20240911,091700,128139543,1750,1751,1752,1750,2281
20240911,091600,124146812,1751,1765,1770,1751,4334
20240911,091500,116505930,1770,1770,1770,1751,896
20240911,091400,114920529,1773,1750,1773,1750,4601
20240911,091300,106776839,1750,1744,1778,1733,11815
20240911,091200,85914980,1744,1734,1745,1734,440
20240911,091100,85147817,1734,1735,1736,1721,2613
20240911,091000,80626318,1721,1722,1739,1721,1819
20240911,090900,77477319,1718,1715,1718,1715,1425
20240911,090800,75032769,1715,1735,1738,1715,1004
20240911,090700,73295710,1730,1729,1754,1708,5047
20240911,090600,64572007,1775,1718,1778,1715,9938
20240911,090500,47064259,1718,1719,1719,1718,465
20240911,090400,46265329,1718,1718,1720,1718,552
20240911,090300,45316913,1718,1710,1720,1708,5475
20240911,090200,35926656,1710,1711,1711,1709,4827
20240911,090100,27672502,1711,1725,1743,1704,10416
20240911,090000,9771398,1745,1747,1747,1725,5606