stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,194000,171940896,1715,1715,1715,1715,2782
20240912,193900,171940896,1715,1715,1715,1715,0
20240912,193800,171940896,1715,1715,1715,1715,0
20240912,193700,171940896,1715,1715,1715,1715,0
20240912,193600,171940896,1715,1715,1715,1715,0
20240912,193500,171940896,1715,1715,1715,1715,0
20240912,193400,171940896,1715,1715,1715,1715,0
20240912,193300,171940896,1715,1715,1715,1715,0
20240912,193200,171940896,1715,1715,1715,1715,0
20240912,193100,171940896,1715,1715,1715,1715,0
20240912,193000,171940896,1715,1715,1715,1715,0
20240912,192900,171940896,1715,1715,1715,1715,0
20240912,192800,171940896,1715,1715,1715,1715,0
20240912,192700,171940896,1715,1715,1715,1715,0
20240912,192600,171940896,1715,1715,1715,1715,0
20240912,192500,171940896,1715,1715,1715,1715,0
20240912,192400,171940896,1715,1715,1715,1715,0
20240912,192300,171940896,1715,1715,1715,1715,0
20240912,192200,171940896,1715,1715,1715,1715,0
20240912,192100,171940896,1715,1715,1715,1715,0
20240912,192000,171940896,1715,1715,1715,1715,0
20240912,191900,171940896,1715,1715,1715,1715,0
20240912,191800,171940896,1715,1715,1715,1715,0
20240912,191700,171940896,1715,1715,1715,1715,0
20240912,191600,171940896,1715,1715,1715,1715,0
20240912,191500,171940896,1715,1715,1715,1715,0
20240912,191400,171940896,1715,1715,1715,1715,0
20240912,191300,171940896,1715,1715,1715,1715,0
20240912,191200,171940896,1715,1715,1715,1715,0
20240912,191100,171940896,1715,1715,1715,1715,0
20240912,191000,171940896,1715,1715,1715,1715,2782
20240912,190900,171940896,1715,1715,1715,1715,0
20240912,190800,171940896,1715,1715,1715,1715,0
20240912,190700,171940896,1715,1715,1715,1715,0
20240912,190600,171940896,1715,1715,1715,1715,0
20240912,190500,171940896,1715,1715,1715,1715,0
20240912,190400,171940896,1715,1715,1715,1715,0
20240912,190300,171940896,1715,1715,1715,1715,0
20240912,190200,171940896,1715,1715,1715,1715,0
20240912,190100,171940896,1715,1715,1715,1715,0
20240912,190000,171940896,1715,1715,1715,1715,0
20240912,185900,171940896,1715,1715,1715,1715,0
20240912,185800,171940896,1715,1715,1715,1715,0
20240912,185700,171940896,1715,1715,1715,1715,0
20240912,185600,171940896,1715,1715,1715,1715,0
20240912,185500,171940896,1715,1715,1715,1715,0
20240912,185400,171940896,1715,1715,1715,1715,0
20240912,185300,171940896,1715,1715,1715,1715,0
20240912,185200,171940896,1715,1715,1715,1715,0
20240912,185100,171940896,1715,1715,1715,1715,0
20240912,185000,171940896,1715,1715,1715,1715,0
20240912,184900,171940896,1715,1715,1715,1715,0
20240912,184800,171940896,1715,1715,1715,1715,0
20240912,184700,171940896,1715,1715,1715,1715,0
20240912,184600,171940896,1715,1715,1715,1715,0
20240912,184500,171940896,1715,1715,1715,1715,0
20240912,184400,171940896,1715,1715,1715,1715,0
20240912,184300,171940896,1715,1715,1715,1715,0
20240912,184200,171940896,1715,1715,1715,1715,0
20240912,184100,171940896,1715,1715,1715,1715,0
20240912,184000,171940896,1715,1715,1715,1715,2782
20240912,183900,171940896,1715,1715,1715,1715,0
20240912,183800,171940896,1715,1715,1715,1715,0
20240912,183700,171940896,1715,1715,1715,1715,0
20240912,183600,171940896,1715,1715,1715,1715,0
20240912,183500,171940896,1715,1715,1715,1715,0
20240912,183400,171940896,1715,1715,1715,1715,0
20240912,183300,171940896,1715,1715,1715,1715,0
20240912,183200,171940896,1715,1715,1715,1715,0
20240912,183100,171940896,1715,1715,1715,1715,0
20240912,183000,171940896,1715,1715,1715,1715,0
20240912,182900,171940896,1715,1715,1715,1715,0
20240912,182800,171940896,1715,1715,1715,1715,0
20240912,182700,171940896,1715,1715,1715,1715,0
20240912,182600,171940896,1715,1715,1715,1715,0
20240912,182500,171940896,1715,1715,1715,1715,0
20240912,182400,171940896,1715,1715,1715,1715,0
20240912,182300,171940896,1715,1715,1715,1715,0
20240912,182200,171940896,1715,1715,1715,1715,0
20240912,182100,171940896,1715,1715,1715,1715,0
20240912,182000,171940896,1715,1715,1715,1715,0
20240912,181900,171940896,1715,1715,1715,1715,0
20240912,181800,171940896,1715,1715,1715,1715,0
20240912,181700,171940896,1715,1715,1715,1715,0
20240912,181600,171940896,1715,1715,1715,1715,0
20240912,181500,171940896,1715,1715,1715,1715,0
20240912,181400,171940896,1715,1715,1715,1715,0
20240912,181300,171940896,1715,1715,1715,1715,0
20240912,181200,171940896,1715,1715,1715,1715,0
20240912,181100,171940896,1715,1715,1715,1715,0
20240912,181000,171940896,1715,1715,1715,1715,2782
20240912,180900,171940896,1715,1715,1715,1715,0
20240912,180800,171940896,1715,1715,1715,1715,0
20240912,180700,171940896,1715,1715,1715,1715,0
20240912,180600,171940896,1715,1715,1715,1715,0
20240912,180500,171940896,1715,1715,1715,1715,0
20240912,180400,171940896,1715,1715,1715,1715,0
20240912,180300,171940896,1715,1715,1715,1715,0
20240912,180200,171940896,1715,1715,1715,1715,0
20240912,180100,171940896,1715,1715,1715,1715,0
20240912,180000,171940896,1715,1715,1715,1715,0
20240912,175900,171940896,1715,1715,1715,1715,0
20240912,175800,171940896,1715,1715,1715,1715,0
20240912,175700,171940896,1715,1715,1715,1715,0
20240912,175600,171940896,1715,1715,1715,1715,0
20240912,175500,171940896,1715,1715,1715,1715,0
20240912,175400,171940896,1715,1715,1715,1715,0
20240912,175300,171940896,1715,1715,1715,1715,0
20240912,175200,171940896,1715,1715,1715,1715,0
20240912,175100,171940896,1715,1715,1715,1715,0
20240912,175000,171940896,1715,1715,1715,1715,0
20240912,174900,171940896,1715,1715,1715,1715,0
20240912,174800,171940896,1715,1715,1715,1715,0
20240912,174700,171940896,1715,1715,1715,1715,0
20240912,174600,171940896,1715,1715,1715,1715,0
20240912,174500,171940896,1715,1715,1715,1715,0
20240912,174400,171940896,1715,1715,1715,1715,0
20240912,174300,171940896,1715,1715,1715,1715,0
20240912,174200,171940896,1715,1715,1715,1715,0
20240912,174100,171940896,1715,1715,1715,1715,0
20240912,174000,171940896,1715,1715,1715,1715,2782
20240912,173900,171940896,1715,1715,1715,1715,0
20240912,173800,171940896,1715,1715,1715,1715,0
20240912,173700,171940896,1715,1715,1715,1715,0
20240912,173600,171940896,1715,1715,1715,1715,0
20240912,173500,171940896,1715,1715,1715,1715,0
20240912,173400,171940896,1715,1715,1715,1715,0
20240912,173300,171940896,1715,1715,1715,1715,0
20240912,173200,171940896,1715,1715,1715,1715,0
20240912,173100,171940896,1715,1715,1715,1715,0
20240912,173000,171940896,1715,1715,1715,1715,0
20240912,172900,171940896,1715,1715,1715,1715,0
20240912,172800,171940896,1715,1715,1715,1715,0
20240912,172700,171940896,1715,1715,1715,1715,0
20240912,172600,171940896,1715,1715,1715,1715,0
20240912,172500,171940896,1715,1715,1715,1715,0
20240912,172400,171940896,1715,1715,1715,1715,0
20240912,172300,171940896,1715,1715,1715,1715,0
20240912,172200,171940896,1715,1715,1715,1715,0
20240912,172100,171940896,1715,1715,1715,1715,0
20240912,172000,171940896,1715,1715,1715,1715,0
20240912,171900,171940896,1715,1715,1715,1715,0
20240912,171800,171940896,1715,1715,1715,1715,0
20240912,171700,171940896,1715,1715,1715,1715,0
20240912,171600,171940896,1715,1715,1715,1715,0
20240912,171500,171940896,1715,1715,1715,1715,0
20240912,171400,171940896,1715,1715,1715,1715,0
20240912,171300,171940896,1715,1715,1715,1715,0
20240912,171200,171940896,1715,1715,1715,1715,0
20240912,171100,171940896,1715,1715,1715,1715,0
20240912,171000,171940896,1715,1715,1715,1715,2782
20240912,170900,171940896,1715,1715,1715,1715,0
20240912,170800,171940896,1715,1715,1715,1715,0
20240912,170700,171940896,1715,1715,1715,1715,0
20240912,170600,171940896,1715,1715,1715,1715,0
20240912,170500,171940896,1715,1715,1715,1715,0
20240912,170400,171940896,1715,1715,1715,1715,0
20240912,170300,171940896,1715,1715,1715,1715,0
20240912,170200,171940896,1715,1715,1715,1715,0
20240912,170100,171940896,1715,1715,1715,1715,0
20240912,170000,171940896,1715,1715,1715,1715,0
20240912,165900,171940896,1715,1715,1715,1715,0
20240912,165800,171940896,1715,1715,1715,1715,0
20240912,165700,171940896,1715,1715,1715,1715,0
20240912,165600,171940896,1715,1715,1715,1715,0
20240912,165500,171940896,1715,1715,1715,1715,0
20240912,165400,171940896,1715,1715,1715,1715,0
20240912,165300,171940896,1715,1715,1715,1715,0
20240912,165200,171940896,1715,1715,1715,1715,0
20240912,165100,171940896,1715,1715,1715,1715,0
20240912,165000,171940896,1715,1715,1715,1715,0
20240912,164900,171940896,1715,1715,1715,1715,0
20240912,164800,171940896,1715,1715,1715,1715,0
20240912,164700,171940896,1715,1715,1715,1715,0
20240912,164600,171940896,1715,1715,1715,1715,0
20240912,164500,171940896,1715,1715,1715,1715,0
20240912,164400,171940896,1715,1715,1715,1715,0
20240912,164300,171940896,1715,1715,1715,1715,0
20240912,164200,171940896,1715,1715,1715,1715,0
20240912,164100,171940896,1715,1715,1715,1715,0
20240912,164000,171940896,1715,1715,1715,1715,2782
20240912,163900,171940896,1715,1715,1715,1715,0
20240912,163800,171940896,1715,1715,1715,1715,0
20240912,163700,171940896,1715,1715,1715,1715,0
20240912,163600,171940896,1715,1715,1715,1715,0
20240912,163500,171940896,1715,1715,1715,1715,0
20240912,163400,171940896,1715,1715,1715,1715,0
20240912,163300,171940896,1715,1715,1715,1715,0
20240912,163200,171940896,1715,1715,1715,1715,0
20240912,163100,171940896,1715,1715,1715,1715,0
20240912,163000,171940896,1715,1715,1715,1715,0
20240912,162900,171940896,1715,1715,1715,1715,0
20240912,162800,171940896,1715,1715,1715,1715,0
20240912,162700,171940896,1715,1715,1715,1715,0
20240912,162600,171940896,1715,1715,1715,1715,0
20240912,162500,171940896,1715,1715,1715,1715,0
20240912,162400,171940896,1715,1715,1715,1715,0
20240912,162300,171940896,1715,1715,1715,1715,0
20240912,162200,171940896,1715,1715,1715,1715,0
20240912,162100,171940896,1715,1715,1715,1715,0
20240912,162000,171940896,1715,1715,1715,1715,0
20240912,161900,171940896,1715,1715,1715,1715,0
20240912,161800,171940896,1715,1715,1715,1715,0
20240912,161700,171940896,1715,1715,1715,1715,0
20240912,161600,171940896,1715,1715,1715,1715,0
20240912,161500,171940896,1715,1715,1715,1715,0
20240912,161400,171940896,1715,1715,1715,1715,0
20240912,161300,171940896,1715,1715,1715,1715,0
20240912,161200,171940896,1715,1715,1715,1715,0
20240912,161100,171940896,1715,1715,1715,1715,0
20240912,161000,171940896,1715,1715,1715,1715,2782
20240912,160900,171940896,1715,1715,1715,1715,0
20240912,160800,171940896,1715,1715,1715,1715,0
20240912,160700,171940896,1715,1715,1715,1715,0
20240912,160600,171940896,1715,1715,1715,1715,0
20240912,160500,171940896,1715,1715,1715,1715,0
20240912,160400,171940896,1715,1715,1715,1715,0
20240912,160300,171940896,1715,1715,1715,1715,0
20240912,160200,171940896,1715,1715,1715,1715,0
20240912,160100,171940896,1715,1715,1715,1715,0
20240912,160000,171940896,1715,1715,1715,1715,0
20240912,155900,171940896,1715,1715,1715,1715,0
20240912,155800,171940896,1715,1715,1715,1715,0
20240912,155700,171940896,1715,1715,1715,1715,0
20240912,155600,171940896,1715,1715,1715,1715,0
20240912,155500,171940896,1715,1715,1715,1715,0
20240912,155400,171940896,1715,1715,1715,1715,0
20240912,155300,171940896,1715,1715,1715,1715,0
20240912,155200,171940896,1715,1715,1715,1715,0
20240912,155100,171940896,1715,1715,1715,1715,0
20240912,155000,171940896,1715,1715,1715,1715,0
20240912,154900,171940896,1715,1715,1715,1715,0
20240912,154800,171940896,1715,1715,1715,1715,0
20240912,154700,171940896,1715,1715,1715,1715,0
20240912,154600,171940896,1715,1715,1715,1715,0
20240912,154500,171940896,1715,1715,1715,1715,0
20240912,154400,171940896,1715,1715,1715,1715,0
20240912,154300,171940896,1715,1715,1715,1715,0
20240912,154200,171940896,1715,1715,1715,1715,0
20240912,154100,171940896,1715,1715,1715,1715,0
20240912,154000,171940896,1715,1715,1715,1715,2782
20240912,153900,171940896,1715,1715,1715,1715,0
20240912,153800,171940896,1715,1715,1715,1715,0
20240912,153700,171940896,1715,1715,1715,1715,0
20240912,153600,171940896,1715,1715,1715,1715,0
20240912,153500,171940896,1715,1715,1715,1715,0
20240912,153400,171940896,1715,1715,1715,1715,0
20240912,153300,171940896,1715,1715,1715,1715,0
20240912,153200,171940896,1715,1715,1715,1715,0
20240912,153100,171940896,1715,1715,1715,1715,0
20240912,153000,171940896,1715,1715,1715,1715,2782
20240912,152900,167169766,1705,1705,1705,1705,0
20240912,152800,167169766,1705,1705,1705,1705,0
20240912,152700,167169766,1705,1705,1705,1705,0
20240912,152600,167169766,1705,1705,1705,1705,0
20240912,152500,167169766,1705,1705,1705,1705,0
20240912,152400,167169766,1705,1705,1705,1705,0
20240912,152300,167169766,1705,1705,1705,1705,0
20240912,152200,167169766,1705,1705,1705,1705,0
20240912,152100,167169766,1705,1705,1705,1705,0
20240912,152000,167169766,1705,1705,1705,1705,0
20240912,151900,167169766,1705,1704,1705,1690,1801
20240912,151800,164107441,1703,1689,1703,1689,13631
20240912,151700,140902147,1701,1701,1701,1701,210
20240912,151600,140544937,1699,1699,1699,1699,0
20240912,151500,140544937,1699,1699,1699,1699,8
20240912,151400,140531345,1699,1696,1699,1696,1325
20240912,151300,138281590,1686,1686,1686,1686,0
20240912,151200,138281590,1686,1697,1697,1686,177
20240912,151100,137981232,1698,1698,1698,1698,0
20240912,151000,137981232,1698,1698,1698,1698,0
20240912,150900,137981232,1698,1698,1698,1698,0
20240912,150800,137981232,1698,1698,1698,1698,0
20240912,150700,137981232,1698,1698,1698,1698,0
20240912,150600,137981232,1698,1691,1698,1691,4232
20240912,150500,130808682,1690,1690,1690,1690,0
20240912,150400,130808682,1690,1690,1690,1690,0
20240912,150300,130808682,1690,1690,1690,1690,0
20240912,150200,130808682,1690,1690,1690,1690,0
20240912,150100,130808682,1690,1690,1690,1690,138
20240912,150000,130575462,1690,1690,1690,1690,0
20240912,145900,130575462,1690,1690,1690,1690,0
20240912,145800,130575462,1690,1690,1690,1690,0
20240912,145700,130575462,1690,1690,1690,1690,0
20240912,145600,130575462,1690,1687,1690,1687,189
20240912,145500,130256616,1679,1679,1679,1679,0
20240912,145400,130256616,1679,1679,1679,1679,0
20240912,145300,130256616,1679,1679,1679,1679,0
20240912,145200,130256616,1679,1680,1680,1679,5188
20240912,145100,121545776,1689,1689,1689,1689,176
20240912,145000,121248512,1676,1676,1676,1676,3250
20240912,144900,115801512,1676,1676,1676,1676,0
20240912,144800,115801512,1676,1677,1688,1676,14001
20240912,144700,92335673,1677,1677,1677,1677,0
20240912,144600,92335673,1677,1677,1677,1677,0
20240912,144500,92335673,1677,1677,1677,1677,0
20240912,144400,92335673,1677,1677,1677,1677,0
20240912,144300,92335673,1677,1677,1677,1677,0
20240912,144200,92335673,1677,1677,1677,1677,3000
20240912,144100,87304673,1677,1677,1677,1677,200
20240912,144000,86969273,1677,1677,1677,1677,420
20240912,143900,86264933,1676,1681,1681,1676,1905
20240912,143800,83066305,1681,1681,1681,1681,0
20240912,143700,83066305,1681,1681,1681,1681,6754
20240912,143600,71712831,1681,1681,1681,1681,2248
20240912,143500,67933943,1682,1682,1682,1681,347
20240912,143400,67350559,1681,1681,1681,1681,0
20240912,143300,67350559,1681,1681,1681,1681,0
20240912,143200,67350559,1681,1681,1681,1681,0
20240912,143100,67350559,1681,1681,1681,1681,0
20240912,143000,67350559,1681,1681,1681,1681,0
20240912,142900,67350559,1681,1681,1681,1681,0
20240912,142800,67350559,1681,1682,1682,1681,50
20240912,142700,67266506,1682,1684,1684,1682,79
20240912,142600,67133590,1684,1684,1684,1684,0
20240912,142500,67133590,1684,1684,1684,1684,1
20240912,142400,67131906,1691,1691,1691,1691,179
20240912,142300,66829217,1691,1691,1691,1691,0
20240912,142200,66829217,1691,1691,1691,1691,100
20240912,142100,66660117,1691,1691,1691,1691,1
20240912,142000,66658426,1684,1684,1684,1684,1
20240912,141900,66656742,1691,1691,1691,1691,0
20240912,141800,66656742,1691,1691,1691,1691,1
20240912,141700,66655051,1684,1684,1684,1684,0
20240912,141600,66655051,1684,1684,1684,1684,0
20240912,141500,66655051,1684,1684,1684,1684,0
20240912,141400,66655051,1684,1684,1684,1684,0
20240912,141300,66655051,1684,1684,1684,1684,0
20240912,141200,66655051,1684,1684,1684,1684,0
20240912,141100,66655051,1684,1684,1684,1684,0
20240912,141000,66655051,1684,1684,1684,1684,1
20240912,140900,66653367,1684,1684,1684,1684,0
20240912,140800,66653367,1684,1684,1684,1684,0
20240912,140700,66653367,1684,1684,1684,1684,1
20240912,140600,66651683,1684,1684,1684,1684,1
20240912,140500,66649999,1692,1692,1692,1692,85
20240912,140400,66506179,1684,1684,1684,1684,0
20240912,140300,66506179,1684,1684,1684,1684,1
20240912,140200,66504495,1682,1682,1682,1682,0
20240912,140100,66504495,1682,1682,1682,1682,0
20240912,140000,66504495,1682,1682,1682,1682,0
20240912,135900,66504495,1682,1690,1690,1682,8
20240912,135800,66491019,1692,1692,1692,1692,1
20240912,135700,66489327,1692,1686,1692,1686,12
20240912,135600,66469083,1685,1686,1686,1685,5
20240912,135500,66460655,1687,1687,1687,1687,0
20240912,135400,66460655,1687,1687,1687,1687,0
20240912,135300,66460655,1687,1687,1687,1687,87
20240912,135200,66313886,1688,1688,1688,1688,0
20240912,135100,66313886,1688,1688,1688,1688,0
20240912,135000,66313886,1688,1688,1688,1688,0
20240912,134900,66313886,1688,1688,1688,1688,580
20240912,134800,65334846,1688,1688,1688,1688,89
20240912,134700,65184614,1688,1688,1688,1688,0
20240912,134600,65184614,1688,1688,1688,1688,0
20240912,134500,65184614,1688,1688,1688,1688,93
20240912,134400,65027630,1690,1690,1690,1690,0
20240912,134300,65027630,1690,1690,1690,1690,0
20240912,134200,65027630,1690,1690,1690,1690,0
20240912,134100,65027630,1690,1690,1690,1690,0
20240912,134000,65027630,1690,1689,1690,1689,54
20240912,133900,64936419,1690,1690,1690,1690,0
20240912,133800,64936419,1690,1690,1690,1690,24
20240912,133700,64895859,1689,1689,1689,1689,60
20240912,133600,64794519,1689,1689,1689,1689,150
20240912,133500,64541169,1689,1689,1689,1689,0
20240912,133400,64541169,1689,1689,1689,1689,0
20240912,133300,64541169,1689,1689,1689,1689,0
20240912,133200,64541169,1689,1689,1689,1689,0
20240912,133100,64541169,1689,1689,1689,1689,0
20240912,133000,64541169,1689,1689,1689,1689,0
20240912,132900,64541169,1689,1689,1689,1689,0
20240912,132800,64541169,1689,1689,1689,1689,1
20240912,132700,64539480,1694,1694,1694,1694,33
20240912,132600,64483578,1694,1693,1694,1693,1190
20240912,132500,62468308,1689,1689,1689,1689,438
20240912,132400,61728526,1689,1689,1689,1689,60
20240912,132300,61627186,1689,1688,1689,1688,3
20240912,132200,61622120,1685,1684,1685,1684,16
20240912,132100,61595161,1681,1683,1683,1681,3
20240912,132000,61590115,1685,1684,1685,1684,1082
20240912,131900,59767438,1677,1677,1677,1677,0
20240912,131800,59767438,1677,1677,1677,1677,0
20240912,131700,59767438,1677,1677,1677,1677,0
20240912,131600,59767438,1677,1677,1677,1677,0
20240912,131500,59767438,1677,1677,1677,1677,0
20240912,131400,59767438,1677,1677,1677,1677,0
20240912,131300,59767438,1677,1677,1677,1677,0
20240912,131200,59767438,1677,1677,1677,1677,0
20240912,131100,59767438,1677,1677,1677,1677,0
20240912,131000,59767438,1677,1677,1677,1677,0
20240912,130900,59767438,1677,1677,1677,1677,0
20240912,130800,59767438,1677,1677,1677,1677,0
20240912,130700,59767438,1677,1677,1677,1677,0
20240912,130600,59767438,1677,1677,1677,1677,0
20240912,130500,59767438,1677,1677,1677,1677,0
20240912,130400,59767438,1677,1680,1680,1677,50
20240912,130300,59683574,1677,1677,1677,1677,307
20240912,130200,59168735,1676,1676,1676,1676,0
20240912,130100,59168735,1676,1676,1676,1676,0
20240912,130000,59168735,1676,1676,1676,1676,1
20240912,125900,59167059,1677,1677,1677,1677,0
20240912,125800,59167059,1677,1677,1677,1677,0
20240912,125700,59167059,1677,1677,1677,1677,0
20240912,125600,59167059,1677,1677,1677,1677,0
20240912,125500,59167059,1677,1677,1677,1677,10
20240912,125400,59150289,1677,1677,1677,1677,1
20240912,125300,59148612,1682,1682,1682,1682,0
20240912,125200,59148612,1682,1682,1682,1682,0
20240912,125100,59148612,1682,1682,1682,1682,0
20240912,125000,59148612,1682,1682,1682,1682,0
20240912,124900,59148612,1682,1682,1682,1682,1
20240912,124800,59146930,1682,1682,1682,1682,0
20240912,124700,59146930,1682,1682,1682,1682,0
20240912,124600,59146930,1682,1682,1682,1682,0
20240912,124500,59146930,1682,1682,1682,1682,0
20240912,124400,59146930,1682,1682,1682,1682,0
20240912,124300,59146930,1682,1682,1682,1682,0
20240912,124200,59146930,1682,1682,1682,1682,0
20240912,124100,59146930,1682,1682,1682,1682,0
20240912,124000,59146930,1682,1682,1682,1682,0
20240912,123900,59146930,1682,1682,1682,1682,0
20240912,123800,59146930,1682,1682,1682,1682,0
20240912,123700,59146930,1682,1682,1682,1682,0
20240912,123600,59146930,1682,1682,1682,1682,0
20240912,123500,59146930,1682,1682,1682,1682,5
20240912,123400,59138520,1676,1676,1676,1676,0
20240912,123300,59138520,1676,1676,1676,1676,0
20240912,123200,59138520,1676,1676,1676,1676,10
20240912,123100,59121760,1683,1683,1683,1683,0
20240912,123000,59121760,1683,1683,1683,1683,0
20240912,122900,59121760,1683,1683,1683,1683,0
20240912,122800,59121760,1683,1683,1683,1683,10
20240912,122700,59104930,1683,1683,1683,1683,2
20240912,122600,59101564,1683,1683,1683,1683,0
20240912,122500,59101564,1683,1683,1683,1683,0
20240912,122400,59101564,1683,1683,1683,1683,0
20240912,122300,59101564,1683,1683,1683,1683,0
20240912,122200,59101564,1683,1683,1683,1683,0
20240912,122100,59101564,1683,1683,1683,1683,10
20240912,122000,59084734,1683,1683,1683,1683,0
20240912,121900,59084734,1683,1683,1683,1683,0
20240912,121800,59084734,1683,1682,1683,1682,949
20240912,121700,57488169,1681,1681,1681,1681,0
20240912,121600,57488169,1681,1681,1681,1681,0
20240912,121500,57488169,1681,1681,1681,1681,0
20240912,121400,57488169,1681,1680,1681,1680,244
20240912,121300,57078083,1680,1680,1680,1680,0
20240912,121200,57078083,1680,1680,1680,1680,0
20240912,121100,57078083,1680,1680,1680,1680,0
20240912,121000,57078083,1680,1680,1680,1680,0
20240912,120900,57078083,1680,1680,1680,1680,0
20240912,120800,57078083,1680,1680,1680,1680,0
20240912,120700,57078083,1680,1680,1680,1680,0
20240912,120600,57078083,1680,1680,1680,1680,0
20240912,120500,57078083,1680,1680,1680,1680,0
20240912,120400,57078083,1680,1680,1680,1680,2207
20240912,120300,53370323,1677,1677,1677,1677,1
20240912,120200,53368646,1679,1679,1679,1679,0
20240912,120100,53368646,1679,1679,1679,1679,0
20240912,120000,53368646,1679,1679,1679,1679,0
20240912,115900,53368646,1679,1679,1679,1679,0
20240912,115800,53368646,1679,1679,1679,1679,0
20240912,115700,53368646,1679,1679,1679,1679,0
20240912,115600,53368646,1679,1679,1679,1679,0
20240912,115500,53368646,1679,1679,1679,1679,4
20240912,115400,53361930,1679,1679,1679,1679,1
20240912,115300,53360251,1679,1679,1679,1679,0
20240912,115200,53360251,1679,1679,1679,1679,0
20240912,115100,53360251,1679,1680,1680,1679,505
20240912,115000,52511856,1680,1680,1680,1680,0
20240912,114900,52511856,1680,1680,1680,1680,0
20240912,114800,52511856,1680,1680,1680,1680,0
20240912,114700,52511856,1680,1680,1680,1680,0
20240912,114600,52511856,1680,1680,1680,1680,0
20240912,114500,52511856,1680,1680,1680,1680,0
20240912,114400,52511856,1680,1680,1680,1680,0
20240912,114300,52511856,1680,1680,1680,1680,0
20240912,114200,52511856,1680,1680,1680,1680,0
20240912,114100,52511856,1680,1680,1680,1680,0
20240912,114000,52511856,1680,1680,1680,1680,0
20240912,113900,52511856,1680,1680,1680,1680,0
20240912,113800,52511856,1680,1680,1680,1680,0
20240912,113700,52511856,1680,1680,1680,1680,7
20240912,113600,52500096,1673,1673,1673,1673,0
20240912,113500,52500096,1673,1673,1673,1673,0
20240912,113400,52500096,1673,1673,1673,1673,0
20240912,113300,52500096,1673,1673,1673,1673,0
20240912,113200,52500096,1673,1674,1674,1673,500
20240912,113100,51663296,1674,1674,1674,1674,0
20240912,113000,51663296,1674,1674,1674,1674,0
20240912,112900,51663296,1674,1675,1675,1674,100
20240912,112800,51495812,1675,1677,1677,1675,1000
20240912,112700,49820733,1681,1681,1681,1681,0
20240912,112600,49820733,1681,1681,1681,1681,0
20240912,112500,49820733,1681,1681,1681,1681,0
20240912,112400,49820733,1681,1681,1681,1681,1
20240912,112300,49819052,1681,1681,1681,1681,1
20240912,112200,49817371,1676,1676,1676,1676,0
20240912,112100,49817371,1676,1676,1676,1676,0
20240912,112000,49817371,1676,1676,1676,1676,366
20240912,111900,49203955,1676,1676,1676,1676,0
20240912,111800,49203955,1676,1682,1682,1676,21
20240912,111700,49168700,1682,1682,1682,1682,0
20240912,111600,49168700,1682,1682,1682,1682,0
20240912,111500,49168700,1682,1682,1682,1682,0
20240912,111400,49168700,1682,1682,1682,1682,0
20240912,111300,49168700,1682,1682,1682,1682,0
20240912,111200,49168700,1682,1682,1682,1682,100
20240912,111100,49000500,1683,1683,1683,1683,0
20240912,111000,49000500,1683,1683,1683,1683,5
20240912,110900,48992085,1684,1684,1684,1684,0
20240912,110800,48992085,1684,1684,1684,1684,0
20240912,110700,48992085,1684,1684,1684,1684,0
20240912,110600,48992085,1684,1684,1684,1684,0
20240912,110500,48992085,1684,1684,1684,1684,100
20240912,110400,48823685,1684,1684,1684,1684,101
20240912,110300,48653601,1676,1676,1676,1676,3
20240912,110200,48648573,1684,1684,1684,1684,0
20240912,110100,48648573,1684,1684,1684,1684,0
20240912,110000,48648573,1684,1684,1684,1684,0
20240912,105900,48648573,1684,1684,1684,1684,20
20240912,105800,48614893,1684,1684,1684,1684,0
20240912,105700,48614893,1684,1684,1684,1684,0
20240912,105600,48614893,1684,1676,1684,1676,2
20240912,105500,48611533,1684,1684,1684,1684,0
20240912,105400,48611533,1684,1684,1684,1684,0
20240912,105300,48611533,1684,1684,1684,1684,0
20240912,105200,48611533,1684,1684,1684,1684,0
20240912,105100,48611533,1684,1684,1684,1684,0
20240912,105000,48611533,1684,1684,1684,1684,0
20240912,104900,48611533,1684,1684,1684,1684,0
20240912,104800,48611533,1684,1684,1684,1684,0
20240912,104700,48611533,1684,1684,1684,1684,0
20240912,104600,48611533,1684,1684,1684,1684,0
20240912,104500,48611533,1684,1684,1684,1684,1
20240912,104400,48609849,1680,1680,1680,1680,0
20240912,104300,48609849,1680,1680,1680,1680,0
20240912,104200,48609849,1680,1680,1680,1680,0
20240912,104100,48609849,1680,1680,1680,1680,0
20240912,104000,48609849,1680,1680,1680,1680,0
20240912,103900,48609849,1680,1680,1680,1680,0
20240912,103800,48609849,1680,1680,1680,1680,0
20240912,103700,48609849,1680,1679,1680,1679,25
20240912,103600,48567863,1676,1676,1676,1676,0
20240912,103500,48567863,1676,1676,1676,1676,10
20240912,103400,48551103,1676,1676,1676,1676,5
20240912,103300,48542723,1676,1676,1676,1676,5
20240912,103200,48534343,1677,1677,1677,1677,0
20240912,103100,48534343,1677,1678,1678,1677,4
20240912,103000,48527633,1680,1680,1680,1680,1
20240912,102900,48525953,1679,1680,1680,1679,53
20240912,102800,48436914,1679,1679,1679,1679,2
20240912,102700,48433556,1679,1679,1679,1679,0
20240912,102600,48433556,1679,1680,1680,1679,2
20240912,102500,48430197,1680,1680,1680,1680,1
20240912,102400,48428517,1680,1680,1680,1680,1
20240912,102300,48426837,1672,1672,1672,1672,0
20240912,102200,48426837,1672,1672,1672,1672,0
20240912,102100,48426837,1672,1672,1672,1672,406
20240912,102000,47748005,1671,1671,1671,1671,0
20240912,101900,47748005,1671,1671,1671,1671,0
20240912,101800,47748005,1671,1671,1671,1671,0
20240912,101700,47748005,1671,1671,1671,1671,0
20240912,101600,47748005,1671,1671,1671,1671,545
20240912,101500,46837310,1663,1663,1663,1663,45
20240912,101400,46762475,1662,1662,1662,1662,0
20240912,101300,46762475,1662,1662,1665,1662,1603
20240912,101200,44095649,1664,1662,1664,1662,176
20240912,101100,43802985,1662,1664,1664,1662,802
20240912,101000,42469950,1664,1666,1666,1664,1951
20240912,100900,39222297,1672,1672,1672,1672,0
20240912,100800,39222297,1672,1672,1672,1672,0
20240912,100700,39222297,1672,1673,1673,1672,469
20240912,100600,38437875,1682,1674,1682,1674,1080
20240912,100500,36629947,1674,1674,1674,1674,1
20240912,100400,36628273,1673,1673,1673,1673,1
20240912,100300,36626600,1672,1672,1672,1672,585
20240912,100200,35648480,1672,1668,1672,1668,28
20240912,100100,35601685,1666,1665,1666,1665,80
20240912,100000,35468406,1663,1663,1663,1663,0
20240912,095900,35468406,1663,1663,1663,1663,0
20240912,095800,35468406,1663,1663,1663,1663,0
20240912,095700,35468406,1663,1663,1663,1663,0
20240912,095600,35468406,1663,1663,1663,1663,0
20240912,095500,35468406,1663,1663,1663,1663,0
20240912,095400,35468406,1663,1671,1671,1663,91
20240912,095300,35316353,1663,1663,1663,1663,1
20240912,095200,35314690,1662,1662,1662,1662,0
20240912,095100,35314690,1662,1662,1662,1662,45
20240912,095000,35239900,1662,1662,1662,1662,1
20240912,094900,35238238,1661,1663,1663,1661,819
20240912,094800,33877158,1662,1662,1662,1662,0
20240912,094700,33877158,1662,1662,1662,1662,35
20240912,094600,33818988,1663,1664,1664,1663,400
20240912,094500,33153588,1664,1670,1670,1664,1161
20240912,094400,31217374,1667,1668,1670,1667,203
20240912,094300,30878767,1670,1684,1684,1670,1608
20240912,094200,28193334,1670,1670,1670,1670,1
20240912,094100,28191664,1670,1671,1671,1670,433
20240912,094000,27468341,1671,1679,1679,1670,1604
20240912,093900,24788047,1688,1688,1688,1688,1
20240912,093800,24786359,1689,1689,1689,1689,0
20240912,093700,24786359,1689,1689,1689,1689,140
20240912,093600,24549899,1680,1680,1680,1680,18
20240912,093500,24519659,1681,1681,1681,1681,12
20240912,093400,24499487,1696,1696,1696,1696,0
20240912,093300,24499487,1696,1694,1696,1694,50
20240912,093200,24414768,1694,1694,1694,1694,7
20240912,093100,24402910,1677,1677,1677,1677,0
20240912,093000,24402910,1677,1677,1677,1677,0
20240912,092900,24402910,1677,1680,1680,1677,422
20240912,092800,23695142,1680,1680,1680,1680,91
20240912,092700,23542262,1690,1690,1690,1690,50
20240912,092600,23457762,1700,1700,1700,1700,0
20240912,092500,23457762,1700,1700,1700,1700,0
20240912,092400,23457762,1700,1700,1700,1700,1
20240912,092300,23456062,1692,1692,1692,1692,0
20240912,092200,23456062,1692,1692,1692,1692,0
20240912,092100,23456062,1692,1685,1692,1685,4330
20240912,092000,16142762,1686,1686,1686,1686,0
20240912,091900,16142762,1686,1686,1686,1686,0
20240912,091800,16142762,1686,1680,1686,1680,1984
20240912,091700,12809462,1680,1681,1682,1680,801
20240912,091600,11463581,1680,1680,1689,1680,985
20240912,091500,9806801,1680,1685,1685,1680,3500
20240912,091400,3922883,1682,1682,1682,1682,0
20240912,091300,3922883,1682,1682,1682,1682,0
20240912,091200,3922883,1682,1682,1682,1682,38
20240912,091100,3858967,1689,1685,1690,1682,149
20240912,091000,3607501,1680,1680,1680,1680,0
20240912,090900,3607501,1680,1680,1680,1680,0
20240912,090800,3607501,1680,1680,1680,1680,115
20240912,090700,3414301,1681,1681,1681,1681,0
20240912,090600,3414301,1681,1682,1682,1681,151
20240912,090500,3160460,1681,1682,1682,1681,93
20240912,090400,3004100,1677,1677,1677,1677,0
20240912,090300,3004100,1677,1677,1677,1677,30
20240912,090200,2953790,1703,1705,1707,1703,816
20240912,090100,1563254,1705,1711,1711,1705,73
20240912,090000,1438635,1710,1704,1710,1704,829