stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,194400,120886915,1730,1730,1730,1730,13218
20240924,194300,120886915,1730,1730,1730,1730,0
20240924,194200,120886915,1730,1730,1730,1730,0
20240924,194100,120886915,1730,1730,1730,1730,0
20240924,194000,120886915,1730,1730,1730,1730,0
20240924,193900,120886915,1730,1730,1730,1730,0
20240924,193800,120886915,1730,1730,1730,1730,0
20240924,193700,120886915,1730,1730,1730,1730,0
20240924,193600,120886915,1730,1730,1730,1730,0
20240924,193500,120886915,1730,1730,1730,1730,0
20240924,193400,120886915,1730,1730,1730,1730,0
20240924,193300,120886915,1730,1730,1730,1730,0
20240924,193200,120886915,1730,1730,1730,1730,0
20240924,193100,120886915,1730,1730,1730,1730,0
20240924,193000,120886915,1730,1730,1730,1730,0
20240924,192900,120886915,1730,1730,1730,1730,0
20240924,192800,120886915,1730,1730,1730,1730,0
20240924,192700,120886915,1730,1730,1730,1730,0
20240924,192600,120886915,1730,1730,1730,1730,0
20240924,192500,120886915,1730,1730,1730,1730,0
20240924,192400,120886915,1730,1730,1730,1730,0
20240924,192300,120886915,1730,1730,1730,1730,0
20240924,192200,120886915,1730,1730,1730,1730,0
20240924,192100,120886915,1730,1730,1730,1730,0
20240924,192000,120886915,1730,1730,1730,1730,0
20240924,191900,120886915,1730,1730,1730,1730,0
20240924,191800,120886915,1730,1730,1730,1730,0
20240924,191700,120886915,1730,1730,1730,1730,0
20240924,191600,120886915,1730,1730,1730,1730,0
20240924,191500,120886915,1730,1730,1730,1730,0
20240924,191400,120886915,1730,1730,1730,1730,13218
20240924,191300,120886915,1730,1730,1730,1730,0
20240924,191200,120886915,1730,1730,1730,1730,0
20240924,191100,120886915,1730,1730,1730,1730,0
20240924,191000,120886915,1730,1730,1730,1730,0
20240924,190900,120886915,1730,1730,1730,1730,0
20240924,190800,120886915,1730,1730,1730,1730,0
20240924,190700,120886915,1730,1730,1730,1730,0
20240924,190600,120886915,1730,1730,1730,1730,0
20240924,190500,120886915,1730,1730,1730,1730,0
20240924,190400,120886915,1730,1730,1730,1730,0
20240924,190300,120886915,1730,1730,1730,1730,0
20240924,190200,120886915,1730,1730,1730,1730,0
20240924,190100,120886915,1730,1730,1730,1730,0
20240924,190000,120886915,1730,1730,1730,1730,0
20240924,185900,120886915,1730,1730,1730,1730,0
20240924,185800,120886915,1730,1730,1730,1730,0
20240924,185700,120886915,1730,1730,1730,1730,0
20240924,185600,120886915,1730,1730,1730,1730,0
20240924,185500,120886915,1730,1730,1730,1730,0
20240924,185400,120886915,1730,1730,1730,1730,0
20240924,185300,120886915,1730,1730,1730,1730,0
20240924,185200,120886915,1730,1730,1730,1730,0
20240924,185100,120886915,1730,1730,1730,1730,0
20240924,185000,120886915,1730,1730,1730,1730,0
20240924,184900,120886915,1730,1730,1730,1730,0
20240924,184800,120886915,1730,1730,1730,1730,0
20240924,184700,120886915,1730,1730,1730,1730,0
20240924,184600,120886915,1730,1730,1730,1730,0
20240924,184500,120886915,1730,1730,1730,1730,0
20240924,184400,120886915,1730,1730,1730,1730,13218
20240924,184300,120886915,1730,1730,1730,1730,0
20240924,184200,120886915,1730,1730,1730,1730,0
20240924,184100,120886915,1730,1730,1730,1730,0
20240924,184000,120886915,1730,1730,1730,1730,0
20240924,183900,120886915,1730,1730,1730,1730,0
20240924,183800,120886915,1730,1730,1730,1730,0
20240924,183700,120886915,1730,1730,1730,1730,0
20240924,183600,120886915,1730,1730,1730,1730,0
20240924,183500,120886915,1730,1730,1730,1730,0
20240924,183400,120886915,1730,1730,1730,1730,0
20240924,183300,120886915,1730,1730,1730,1730,0
20240924,183200,120886915,1730,1730,1730,1730,0
20240924,183100,120886915,1730,1730,1730,1730,0
20240924,183000,120886915,1730,1730,1730,1730,0
20240924,182900,120886915,1730,1730,1730,1730,0
20240924,182800,120886915,1730,1730,1730,1730,0
20240924,182700,120886915,1730,1730,1730,1730,0
20240924,182600,120886915,1730,1730,1730,1730,0
20240924,182500,120886915,1730,1730,1730,1730,0
20240924,182400,120886915,1730,1730,1730,1730,0
20240924,182300,120886915,1730,1730,1730,1730,0
20240924,182200,120886915,1730,1730,1730,1730,0
20240924,182100,120886915,1730,1730,1730,1730,0
20240924,182000,120886915,1730,1730,1730,1730,0
20240924,181900,120886915,1730,1730,1730,1730,0
20240924,181800,120886915,1730,1730,1730,1730,0
20240924,181700,120886915,1730,1730,1730,1730,0
20240924,181600,120886915,1730,1730,1730,1730,0
20240924,181500,120886915,1730,1730,1730,1730,0
20240924,181400,120886915,1730,1730,1730,1730,13218
20240924,181300,120886915,1730,1730,1730,1730,0
20240924,181200,120886915,1730,1730,1730,1730,0
20240924,181100,120886915,1730,1730,1730,1730,0
20240924,181000,120886915,1730,1730,1730,1730,0
20240924,180900,120886915,1730,1730,1730,1730,0
20240924,180800,120886915,1730,1730,1730,1730,0
20240924,180700,120886915,1730,1730,1730,1730,0
20240924,180600,120886915,1730,1730,1730,1730,0
20240924,180500,120886915,1730,1730,1730,1730,0
20240924,180400,120886915,1730,1730,1730,1730,0
20240924,180300,120886915,1730,1730,1730,1730,0
20240924,180200,120886915,1730,1730,1730,1730,0
20240924,180100,120886915,1730,1730,1730,1730,0
20240924,180000,120886915,1730,1730,1730,1730,0
20240924,175900,120886915,1730,1730,1730,1730,0
20240924,175800,120886915,1730,1730,1730,1730,0
20240924,175700,120886915,1730,1730,1730,1730,0
20240924,175600,120886915,1730,1730,1730,1730,0
20240924,175500,120886915,1730,1730,1730,1730,0
20240924,175400,120886915,1730,1730,1730,1730,0
20240924,175300,120886915,1730,1730,1730,1730,0
20240924,175200,120886915,1730,1730,1730,1730,0
20240924,175100,120886915,1730,1730,1730,1730,0
20240924,175000,120886915,1730,1730,1730,1730,0
20240924,174900,120886915,1730,1730,1730,1730,0
20240924,174800,120886915,1730,1730,1730,1730,0
20240924,174700,120886915,1730,1730,1730,1730,0
20240924,174600,120886915,1730,1730,1730,1730,0
20240924,174500,120886915,1730,1730,1730,1730,0
20240924,174400,120886915,1730,1730,1730,1730,13218
20240924,174300,120886915,1730,1730,1730,1730,0
20240924,174200,120886915,1730,1730,1730,1730,0
20240924,174100,120886915,1730,1730,1730,1730,0
20240924,174000,120886915,1730,1730,1730,1730,0
20240924,173900,120886915,1730,1730,1730,1730,0
20240924,173800,120886915,1730,1730,1730,1730,0
20240924,173700,120886915,1730,1730,1730,1730,0
20240924,173600,120886915,1730,1730,1730,1730,0
20240924,173500,120886915,1730,1730,1730,1730,0
20240924,173400,120886915,1730,1730,1730,1730,0
20240924,173300,120886915,1730,1730,1730,1730,0
20240924,173200,120886915,1730,1730,1730,1730,0
20240924,173100,120886915,1730,1730,1730,1730,0
20240924,173000,120886915,1730,1730,1730,1730,0
20240924,172900,120886915,1730,1730,1730,1730,0
20240924,172800,120886915,1730,1730,1730,1730,0
20240924,172700,120886915,1730,1730,1730,1730,0
20240924,172600,120886915,1730,1730,1730,1730,0
20240924,172500,120886915,1730,1730,1730,1730,0
20240924,172400,120886915,1730,1730,1730,1730,0
20240924,172300,120886915,1730,1730,1730,1730,0
20240924,172200,120886915,1730,1730,1730,1730,0
20240924,172100,120886915,1730,1730,1730,1730,0
20240924,172000,120886915,1730,1730,1730,1730,0
20240924,171900,120886915,1730,1730,1730,1730,0
20240924,171800,120886915,1730,1730,1730,1730,0
20240924,171700,120886915,1730,1730,1730,1730,0
20240924,171600,120886915,1730,1730,1730,1730,0
20240924,171500,120886915,1730,1730,1730,1730,0
20240924,171400,120886915,1730,1730,1730,1730,13218
20240924,171300,120886915,1730,1730,1730,1730,0
20240924,171200,120886915,1730,1730,1730,1730,0
20240924,171100,120886915,1730,1730,1730,1730,0
20240924,171000,120886915,1730,1730,1730,1730,0
20240924,170900,120886915,1730,1730,1730,1730,0
20240924,170800,120886915,1730,1730,1730,1730,0
20240924,170700,120886915,1730,1730,1730,1730,0
20240924,170600,120886915,1730,1730,1730,1730,0
20240924,170500,120886915,1730,1730,1730,1730,0
20240924,170400,120886915,1730,1730,1730,1730,0
20240924,170300,120886915,1730,1730,1730,1730,0
20240924,170200,120886915,1730,1730,1730,1730,0
20240924,170100,120886915,1730,1730,1730,1730,0
20240924,170000,120886915,1730,1730,1730,1730,0
20240924,165900,120886915,1730,1730,1730,1730,0
20240924,165800,120886915,1730,1730,1730,1730,0
20240924,165700,120886915,1730,1730,1730,1730,0
20240924,165600,120886915,1730,1730,1730,1730,0
20240924,165500,120886915,1730,1730,1730,1730,0
20240924,165400,120886915,1730,1730,1730,1730,0
20240924,165300,120886915,1730,1730,1730,1730,0
20240924,165200,120886915,1730,1730,1730,1730,0
20240924,165100,120886915,1730,1730,1730,1730,0
20240924,165000,120886915,1730,1730,1730,1730,0
20240924,164900,120886915,1730,1730,1730,1730,0
20240924,164800,120886915,1730,1730,1730,1730,0
20240924,164700,120886915,1730,1730,1730,1730,0
20240924,164600,120886915,1730,1730,1730,1730,0
20240924,164500,120886915,1730,1730,1730,1730,0
20240924,164400,120886915,1730,1730,1730,1730,13218
20240924,164300,120886915,1730,1730,1730,1730,0
20240924,164200,120886915,1730,1730,1730,1730,0
20240924,164100,120886915,1730,1730,1730,1730,0
20240924,164000,120886915,1730,1730,1730,1730,0
20240924,163900,120886915,1730,1730,1730,1730,0
20240924,163800,120886915,1730,1730,1730,1730,0
20240924,163700,120886915,1730,1730,1730,1730,0
20240924,163600,120886915,1730,1730,1730,1730,0
20240924,163500,120886915,1730,1730,1730,1730,0
20240924,163400,120886915,1730,1730,1730,1730,0
20240924,163300,120886915,1730,1730,1730,1730,0
20240924,163200,120886915,1730,1730,1730,1730,0
20240924,163100,120886915,1730,1730,1730,1730,0
20240924,163000,120886915,1730,1730,1730,1730,0
20240924,162900,120886915,1730,1730,1730,1730,0
20240924,162800,120886915,1730,1730,1730,1730,0
20240924,162700,120886915,1730,1730,1730,1730,0
20240924,162600,120886915,1730,1730,1730,1730,0
20240924,162500,120886915,1730,1730,1730,1730,0
20240924,162400,120886915,1730,1730,1730,1730,0
20240924,162300,120886915,1730,1730,1730,1730,0
20240924,162200,120886915,1730,1730,1730,1730,0
20240924,162100,120886915,1730,1730,1730,1730,0
20240924,162000,120886915,1730,1730,1730,1730,0
20240924,161900,120886915,1730,1730,1730,1730,0
20240924,161800,120886915,1730,1730,1730,1730,0
20240924,161700,120886915,1730,1730,1730,1730,0
20240924,161600,120886915,1730,1730,1730,1730,0
20240924,161500,120886915,1730,1730,1730,1730,0
20240924,161400,120886915,1730,1730,1730,1730,13218
20240924,161300,120886915,1730,1730,1730,1730,0
20240924,161200,120886915,1730,1730,1730,1730,0
20240924,161100,120886915,1730,1730,1730,1730,0
20240924,161000,120886915,1730,1730,1730,1730,0
20240924,160900,120886915,1730,1730,1730,1730,0
20240924,160800,120886915,1730,1730,1730,1730,0
20240924,160700,120886915,1730,1730,1730,1730,0
20240924,160600,120886915,1730,1730,1730,1730,0
20240924,160500,120886915,1730,1730,1730,1730,0
20240924,160400,120886915,1730,1730,1730,1730,0
20240924,160300,120886915,1730,1730,1730,1730,0
20240924,160200,120886915,1730,1730,1730,1730,0
20240924,160100,120886915,1730,1730,1730,1730,0
20240924,160000,120886915,1730,1730,1730,1730,0
20240924,155900,120886915,1730,1730,1730,1730,0
20240924,155800,120886915,1730,1730,1730,1730,0
20240924,155700,120886915,1730,1730,1730,1730,0
20240924,155600,120886915,1730,1730,1730,1730,0
20240924,155500,120886915,1730,1730,1730,1730,0
20240924,155400,120886915,1730,1730,1730,1730,0
20240924,155300,120886915,1730,1730,1730,1730,0
20240924,155200,120886915,1730,1730,1730,1730,0
20240924,155100,120886915,1730,1730,1730,1730,0
20240924,155000,120886915,1730,1730,1730,1730,0
20240924,154900,120886915,1730,1730,1730,1730,0
20240924,154800,120886915,1730,1730,1730,1730,0
20240924,154700,120886915,1730,1730,1730,1730,0
20240924,154600,120886915,1730,1730,1730,1730,0
20240924,154500,120886915,1730,1730,1730,1730,0
20240924,154400,120886915,1730,1730,1730,1730,13218
20240924,154300,120886915,1730,1730,1730,1730,0
20240924,154200,120886915,1730,1730,1730,1730,0
20240924,154100,120886915,1730,1730,1730,1730,0
20240924,154000,120886915,1730,1730,1730,1730,0
20240924,153900,120886915,1730,1730,1730,1730,0
20240924,153800,120886915,1730,1730,1730,1730,0
20240924,153700,120886915,1730,1730,1730,1730,0
20240924,153600,120886915,1730,1730,1730,1730,0
20240924,153500,120886915,1730,1730,1730,1730,0
20240924,153400,120886915,1730,1730,1730,1730,0
20240924,153300,120886915,1730,1730,1730,1730,0
20240924,153200,120886915,1730,1730,1730,1730,0
20240924,153100,120886915,1730,1730,1730,1730,0
20240924,153000,120886915,1730,1730,1730,1730,13218
20240924,152900,98019775,1750,1750,1750,1750,0
20240924,152800,98019775,1750,1750,1750,1750,0
20240924,152700,98019775,1750,1750,1750,1750,0
20240924,152600,98019775,1750,1750,1750,1750,0
20240924,152500,98019775,1750,1750,1750,1750,0
20240924,152400,98019775,1750,1750,1750,1750,0
20240924,152300,98019775,1750,1750,1750,1750,0
20240924,152200,98019775,1750,1750,1750,1750,0
20240924,152100,98019775,1750,1750,1750,1750,0
20240924,152000,98019775,1750,1750,1750,1750,0
20240924,151900,98019775,1750,1746,1750,1746,107
20240924,151800,97832853,1750,1750,1750,1750,0
20240924,151700,97832853,1750,1746,1750,1746,2
20240924,151600,97829357,1750,1749,1750,1749,5
20240924,151500,97820611,1746,1746,1746,1746,0
20240924,151400,97820611,1746,1746,1746,1746,0
20240924,151300,97820611,1746,1746,1746,1746,0
20240924,151200,97820611,1746,1746,1746,1746,100
20240924,151100,97646011,1747,1747,1747,1746,24
20240924,151000,97604100,1747,1747,1747,1747,46
20240924,150900,97523738,1748,1748,1748,1748,1
20240924,150800,97521990,1749,1749,1749,1749,1
20240924,150700,97520241,1749,1749,1749,1749,0
20240924,150600,97520241,1749,1749,1749,1749,0
20240924,150500,97520241,1749,1749,1749,1749,7
20240924,150400,97507998,1750,1750,1750,1750,0
20240924,150300,97507998,1750,1750,1750,1750,0
20240924,150200,97507998,1750,1750,1750,1750,32
20240924,150100,97451998,1750,1750,1750,1750,0
20240924,150000,97451998,1750,1750,1750,1750,4
20240924,145900,97444998,1752,1752,1752,1752,1
20240924,145800,97443246,1752,1752,1752,1752,9
20240924,145700,97427478,1753,1747,1753,1747,1334
20240924,145600,95096176,1753,1753,1753,1753,0
20240924,145500,95096176,1753,1753,1753,1753,0
20240924,145400,95096176,1753,1753,1753,1753,0
20240924,145300,95096176,1753,1753,1753,1753,0
20240924,145200,95096176,1753,1753,1753,1753,22
20240924,145100,95057610,1753,1752,1753,1747,224
20240924,145000,94666159,1747,1750,1751,1747,87
20240924,144900,94513939,1753,1753,1753,1753,0
20240924,144800,94513939,1753,1753,1753,1753,0
20240924,144700,94513939,1753,1750,1753,1750,148
20240924,144600,94254900,1756,1756,1756,1756,0
20240924,144500,94254900,1756,1756,1756,1756,0
20240924,144400,94254900,1756,1756,1756,1756,0
20240924,144300,94254900,1756,1756,1756,1756,0
20240924,144200,94254900,1756,1756,1756,1756,0
20240924,144100,94254900,1756,1756,1756,1756,0
20240924,144000,94254900,1756,1756,1756,1756,0
20240924,143900,94254900,1756,1756,1756,1756,0
20240924,143800,94254900,1756,1756,1756,1756,0
20240924,143700,94254900,1756,1756,1756,1756,0
20240924,143600,94254900,1756,1756,1756,1756,0
20240924,143500,94254900,1756,1756,1756,1756,0
20240924,143400,94254900,1756,1756,1756,1756,0
20240924,143300,94254900,1756,1756,1756,1756,0
20240924,143200,94254900,1756,1756,1756,1756,0
20240924,143100,94254900,1756,1756,1756,1756,0
20240924,143000,94254900,1756,1756,1756,1756,0
20240924,142900,94254900,1756,1756,1756,1756,0
20240924,142800,94254900,1756,1756,1756,1756,0
20240924,142700,94254900,1756,1756,1756,1756,0
20240924,142600,94254900,1756,1756,1756,1756,0
20240924,142500,94254900,1756,1756,1756,1756,4
20240924,142400,94247876,1756,1756,1756,1756,0
20240924,142300,94247876,1756,1756,1756,1756,0
20240924,142200,94247876,1756,1756,1756,1756,0
20240924,142100,94247876,1756,1756,1756,1756,0
20240924,142000,94247876,1756,1756,1756,1756,0
20240924,141900,94247876,1756,1756,1756,1756,0
20240924,141800,94247876,1756,1756,1756,1756,0
20240924,141700,94247876,1756,1756,1756,1756,0
20240924,141600,94247876,1756,1756,1756,1756,0
20240924,141500,94247876,1756,1756,1756,1756,0
20240924,141400,94247876,1756,1755,1756,1755,56
20240924,141300,94149590,1756,1756,1756,1756,0
20240924,141200,94149590,1756,1756,1756,1756,0
20240924,141100,94149590,1756,1756,1756,1756,0
20240924,141000,94149590,1756,1756,1756,1756,0
20240924,140900,94149590,1756,1756,1756,1756,0
20240924,140800,94149590,1756,1756,1756,1756,147
20240924,140700,93891458,1746,1746,1746,1746,0
20240924,140600,93891458,1746,1746,1746,1746,5
20240924,140500,93882728,1746,1746,1746,1746,0
20240924,140400,93882728,1746,1746,1746,1746,4
20240924,140300,93875744,1756,1756,1756,1756,0
20240924,140200,93875744,1756,1756,1756,1756,0
20240924,140100,93875744,1756,1756,1756,1756,0
20240924,140000,93875744,1756,1756,1756,1756,0
20240924,135900,93875744,1756,1756,1756,1756,0
20240924,135800,93875744,1756,1756,1756,1756,0
20240924,135700,93875744,1756,1756,1756,1756,0
20240924,135600,93875744,1756,1756,1756,1756,0
20240924,135500,93875744,1756,1756,1756,1756,0
20240924,135400,93875744,1756,1756,1756,1756,0
20240924,135300,93875744,1756,1756,1756,1756,0
20240924,135200,93875744,1756,1756,1756,1756,1
20240924,135100,93873988,1746,1747,1747,1746,1400
20240924,135000,91429284,1756,1756,1756,1756,0
20240924,134900,91429284,1756,1756,1756,1756,0
20240924,134800,91429284,1756,1756,1756,1756,0
20240924,134700,91429284,1756,1756,1756,1756,0
20240924,134600,91429284,1756,1757,1757,1756,155
20240924,134500,91156954,1757,1757,1757,1757,0
20240924,134400,91156954,1757,1757,1757,1757,0
20240924,134300,91156954,1757,1757,1757,1757,0
20240924,134200,91156954,1757,1757,1757,1757,50
20240924,134100,91069104,1758,1758,1758,1758,0
20240924,134000,91069104,1758,1758,1758,1758,0
20240924,133900,91069104,1758,1758,1758,1758,0
20240924,133800,91069104,1758,1758,1758,1758,0
20240924,133700,91069104,1758,1758,1758,1758,0
20240924,133600,91069104,1758,1758,1758,1758,0
20240924,133500,91069104,1758,1758,1758,1758,0
20240924,133400,91069104,1758,1758,1758,1758,0
20240924,133300,91069104,1758,1758,1758,1758,0
20240924,133200,91069104,1758,1758,1758,1758,0
20240924,133100,91069104,1758,1758,1758,1758,1
20240924,133000,91067346,1748,1748,1748,1748,399
20240924,132900,90369894,1748,1748,1748,1748,786
20240924,132800,88995966,1748,1748,1748,1748,0
20240924,132700,88995966,1748,1748,1748,1748,28
20240924,132600,88947022,1758,1758,1758,1758,0
20240924,132500,88947022,1758,1758,1758,1758,10
20240924,132400,88929442,1758,1758,1758,1758,0
20240924,132300,88929442,1758,1758,1758,1758,0
20240924,132200,88929442,1758,1758,1758,1758,1
20240924,132100,88927684,1748,1748,1748,1748,1
20240924,132000,88925936,1758,1758,1758,1758,5
20240924,131900,88917146,1758,1758,1758,1758,98
20240924,131800,88744862,1758,1758,1758,1758,0
20240924,131700,88744862,1758,1758,1758,1758,0
20240924,131600,88744862,1758,1758,1758,1758,0
20240924,131500,88744862,1758,1758,1758,1758,0
20240924,131400,88744862,1758,1758,1758,1758,0
20240924,131300,88744862,1758,1758,1758,1758,0
20240924,131200,88744862,1758,1758,1758,1758,76
20240924,131100,88611254,1758,1758,1758,1758,0
20240924,131000,88611254,1758,1758,1758,1758,1
20240924,130900,88609496,1751,1751,1751,1751,0
20240924,130800,88609496,1751,1751,1751,1751,900
20240924,130700,87033596,1761,1761,1761,1761,0
20240924,130600,87033596,1761,1761,1761,1761,0
20240924,130500,87033596,1761,1761,1761,1761,1
20240924,130400,87031835,1761,1761,1761,1761,0
20240924,130300,87031835,1761,1761,1761,1761,0
20240924,130200,87031835,1761,1761,1761,1761,1
20240924,130100,87030074,1761,1761,1761,1761,0
20240924,130000,87030074,1761,1761,1761,1761,0
20240924,125900,87030074,1761,1761,1761,1761,100
20240924,125800,86853974,1762,1762,1762,1762,0
20240924,125700,86853974,1762,1762,1762,1762,0
20240924,125600,86853974,1762,1762,1762,1762,0
20240924,125500,86853974,1762,1762,1762,1762,0
20240924,125400,86853974,1762,1762,1762,1762,0
20240924,125300,86853974,1762,1762,1762,1762,0
20240924,125200,86853974,1762,1753,1762,1751,592
20240924,125100,85817141,1763,1763,1763,1763,0
20240924,125000,85817141,1763,1763,1763,1763,0
20240924,124900,85817141,1763,1763,1763,1763,0
20240924,124800,85817141,1763,1763,1763,1763,0
20240924,124700,85817141,1763,1763,1763,1763,0
20240924,124600,85817141,1763,1763,1763,1763,0
20240924,124500,85817141,1763,1763,1763,1763,10
20240924,124400,85799511,1764,1764,1764,1764,0
20240924,124300,85799511,1764,1764,1764,1764,3
20240924,124200,85794219,1766,1760,1769,1760,62
20240924,124100,85684641,1751,1757,1757,1751,4000
20240924,124000,78669857,1760,1760,1760,1760,0
20240924,123900,78669857,1760,1760,1760,1760,46
20240924,123800,78588897,1757,1757,1757,1757,0
20240924,123700,78588897,1757,1757,1757,1757,0
20240924,123600,78588897,1757,1757,1757,1757,0
20240924,123500,78588897,1757,1757,1757,1757,235
20240924,123400,78176002,1757,1757,1757,1757,0
20240924,123300,78176002,1757,1757,1757,1757,0
20240924,123200,78176002,1757,1757,1757,1757,0
20240924,123100,78176002,1757,1757,1757,1757,0
20240924,123000,78176002,1757,1757,1757,1757,0
20240924,122900,78176002,1757,1757,1757,1757,0
20240924,122800,78176002,1757,1757,1757,1757,0
20240924,122700,78176002,1757,1757,1757,1757,799
20240924,122600,76772159,1766,1766,1766,1766,0
20240924,122500,76772159,1766,1766,1766,1766,0
20240924,122400,76772159,1766,1766,1766,1766,0
20240924,122300,76772159,1766,1766,1766,1766,0
20240924,122200,76772159,1766,1766,1766,1766,0
20240924,122100,76772159,1766,1766,1766,1766,0
20240924,122000,76772159,1766,1766,1766,1766,0
20240924,121900,76772159,1766,1766,1766,1766,0
20240924,121800,76772159,1766,1766,1766,1766,0
20240924,121700,76772159,1766,1766,1766,1766,1
20240924,121600,76770393,1754,1754,1754,1754,0
20240924,121500,76770393,1754,1757,1757,1754,201
20240924,121400,76417239,1760,1760,1760,1760,0
20240924,121300,76417239,1760,1760,1760,1760,0
20240924,121200,76417239,1760,1760,1760,1760,0
20240924,121100,76417239,1760,1760,1760,1760,0
20240924,121000,76417239,1760,1760,1760,1760,0
20240924,120900,76417239,1760,1760,1760,1760,0
20240924,120800,76417239,1760,1760,1760,1760,0
20240924,120700,76417239,1760,1760,1760,1760,30
20240924,120600,76364439,1757,1757,1757,1757,0
20240924,120500,76364439,1757,1757,1757,1757,0
20240924,120400,76364439,1757,1757,1757,1757,1
20240924,120300,76362682,1757,1757,1757,1757,41
20240924,120200,76290645,1767,1767,1767,1767,0
20240924,120100,76290645,1767,1767,1767,1767,0
20240924,120000,76290645,1767,1767,1767,1767,0
20240924,115900,76290645,1767,1767,1767,1767,0
20240924,115800,76290645,1767,1767,1767,1767,0
20240924,115700,76290645,1767,1767,1767,1767,0
20240924,115600,76290645,1767,1767,1767,1767,0
20240924,115500,76290645,1767,1767,1767,1767,0
20240924,115400,76290645,1767,1767,1767,1767,1
20240924,115300,76288878,1763,1763,1763,1763,13
20240924,115200,76265959,1763,1763,1763,1763,0
20240924,115100,76265959,1763,1762,1763,1762,21
20240924,115000,76228956,1758,1758,1758,1758,230
20240924,114900,75824616,1757,1757,1757,1757,70
20240924,114800,75701626,1753,1753,1753,1753,0
20240924,114700,75701626,1753,1753,1753,1753,0
20240924,114600,75701626,1753,1753,1753,1753,0
20240924,114500,75701626,1753,1753,1753,1753,0
20240924,114400,75701626,1753,1753,1753,1753,0
20240924,114300,75701626,1753,1753,1753,1753,8
20240924,114200,75687602,1753,1753,1753,1753,0
20240924,114100,75687602,1753,1753,1753,1753,0
20240924,114000,75687602,1753,1753,1753,1753,10
20240924,113900,75670072,1753,1753,1753,1753,10
20240924,113800,75652542,1753,1753,1753,1753,0
20240924,113700,75652542,1753,1753,1753,1753,0
20240924,113600,75652542,1753,1753,1753,1753,0
20240924,113500,75652542,1753,1753,1753,1753,21
20240924,113400,75615729,1753,1753,1753,1753,1
20240924,113300,75613976,1751,1751,1751,1751,0
20240924,113200,75613976,1751,1751,1751,1751,279
20240924,113100,75125447,1751,1748,1751,1748,31
20240924,113000,75071256,1743,1743,1743,1743,11
20240924,112900,75052083,1743,1743,1744,1743,87
20240924,112800,74900367,1743,1744,1744,1743,4
20240924,112700,74893392,1741,1741,1741,1741,0
20240924,112600,74893392,1741,1741,1741,1741,18
20240924,112500,74862054,1743,1743,1743,1743,0
20240924,112400,74862054,1743,1743,1743,1743,1
20240924,112300,74860311,1744,1744,1744,1744,0
20240924,112200,74860311,1744,1744,1744,1744,0
20240924,112100,74860311,1744,1744,1744,1744,1
20240924,112000,74858567,1733,1740,1740,1733,666
20240924,111900,73703843,1741,1741,1741,1741,1
20240924,111800,73702102,1732,1733,1733,1732,382
20240924,111700,73040375,1732,1732,1732,1732,0
20240924,111600,73040375,1732,1732,1732,1732,0
20240924,111500,73040375,1732,1732,1732,1732,0
20240924,111400,73040375,1732,1732,1732,1732,0
20240924,111300,73040375,1732,1734,1734,1732,1500
20240924,111200,70442171,1733,1733,1733,1733,0
20240924,111100,70442171,1733,1733,1733,1733,0
20240924,111000,70442171,1733,1733,1733,1733,28
20240924,110900,70393647,1732,1732,1732,1732,1
20240924,110800,70391915,1731,1740,1740,1731,513
20240924,110700,69500382,1740,1741,1741,1740,500
20240924,110600,68630282,1742,1742,1742,1742,2936
20240924,110500,63515770,1742,1745,1745,1742,725
20240924,110400,62250891,1749,1749,1749,1749,37
20240924,110300,62186178,1745,1745,1745,1745,0
20240924,110200,62186178,1745,1746,1746,1745,120
20240924,110100,61976663,1746,1746,1746,1746,0
20240924,110000,61976663,1746,1746,1746,1746,600
20240924,105900,60929063,1746,1746,1746,1746,1350
20240924,105800,58571963,1746,1746,1746,1746,0
20240924,105700,58571963,1746,1746,1746,1746,0
20240924,105600,58571963,1746,1746,1746,1746,0
20240924,105500,58571963,1746,1747,1747,1746,1100
20240924,105400,56651359,1746,1746,1746,1746,0
20240924,105300,56651359,1746,1746,1746,1746,1
20240924,105200,56649613,1746,1746,1746,1746,125
20240924,105100,56431363,1746,1746,1746,1746,1
20240924,105000,56429617,1747,1747,1747,1747,0
20240924,104900,56429617,1747,1747,1747,1747,0
20240924,104800,56429617,1747,1747,1747,1747,1550
20240924,104700,53721767,1748,1748,1748,1748,708
20240924,104600,52484183,1748,1748,1748,1748,0
20240924,104500,52484183,1748,1748,1748,1748,0
20240924,104400,52484183,1748,1758,1759,1748,794
20240924,104300,51087975,1762,1762,1762,1762,0
20240924,104200,51087975,1762,1762,1762,1762,0
20240924,104100,51087975,1762,1762,1762,1762,0
20240924,104000,51087975,1762,1762,1762,1762,0
20240924,103900,51087975,1762,1754,1762,1754,999
20240924,103800,49329337,1754,1754,1754,1754,98
20240924,103700,49157445,1754,1749,1754,1747,605
20240924,103600,48099598,1750,1750,1750,1750,0
20240924,103500,48099598,1750,1751,1751,1750,1909
20240924,103400,44758747,1751,1751,1751,1751,0
20240924,103300,44758747,1751,1751,1751,1751,0
20240924,103200,44758747,1751,1751,1751,1751,0
20240924,103100,44758747,1751,1751,1751,1751,0
20240924,103000,44758747,1751,1751,1751,1751,550
20240924,102900,43795697,1752,1752,1752,1752,0
20240924,102800,43795697,1752,1752,1752,1752,794
20240924,102700,42404609,1752,1752,1752,1752,0
20240924,102600,42404609,1752,1752,1752,1752,350
20240924,102500,41791409,1753,1753,1753,1753,0
20240924,102400,41791409,1753,1754,1754,1753,31
20240924,102300,41737037,1754,1755,1755,1754,1010
20240924,102200,39964582,1756,1756,1756,1756,0
20240924,102100,39964582,1756,1756,1756,1756,0
20240924,102000,39964582,1756,1762,1762,1756,632
20240924,101900,38852439,1769,1769,1769,1769,2
20240924,101800,38848901,1772,1772,1772,1772,0
20240924,101700,38848901,1772,1772,1772,1772,0
20240924,101600,38848901,1772,1772,1772,1772,1
20240924,101500,38847129,1760,1760,1760,1760,0
20240924,101400,38847129,1760,1760,1760,1760,46
20240924,101300,38766169,1770,1770,1770,1770,5
20240924,101200,38757319,1770,1770,1770,1770,288
20240924,101100,38247559,1761,1761,1761,1761,125
20240924,101000,38027434,1761,1761,1761,1761,0
20240924,100900,38027434,1761,1762,1762,1761,160
20240924,100800,37745663,1761,1761,1761,1761,0
20240924,100700,37745663,1761,1761,1761,1761,0
20240924,100600,37745663,1761,1761,1761,1761,7
20240924,100500,37733336,1761,1761,1761,1761,0
20240924,100400,37733336,1761,1761,1761,1761,1
20240924,100300,37731575,1762,1762,1762,1762,0
20240924,100200,37731575,1762,1762,1762,1762,0
20240924,100100,37731575,1762,1762,1762,1762,26
20240924,100000,37685763,1762,1762,1762,1762,43
20240924,095900,37609997,1762,1762,1762,1762,1
20240924,095800,37608235,1762,1762,1762,1762,0
20240924,095700,37608235,1762,1762,1762,1762,0
20240924,095600,37608235,1762,1762,1762,1762,0
20240924,095500,37608235,1762,1762,1762,1762,0
20240924,095400,37608235,1762,1762,1762,1762,5
20240924,095300,37599425,1761,1761,1761,1761,0
20240924,095200,37599425,1761,1761,1761,1761,0
20240924,095100,37599425,1761,1772,1776,1761,1962
20240924,095000,34140488,1769,1769,1769,1769,0
20240924,094900,34140488,1769,1769,1769,1769,0
20240924,094800,34140488,1769,1769,1769,1769,3
20240924,094700,34135181,1769,1775,1775,1769,1542
20240924,094600,31404692,1775,1775,1775,1775,300
20240924,094500,30872192,1776,1776,1776,1776,33
20240924,094400,30813584,1776,1782,1782,1776,823
20240924,094300,29351798,1785,1785,1785,1785,0
20240924,094200,29351798,1785,1785,1785,1785,0
20240924,094100,29351798,1785,1785,1785,1785,0
20240924,094000,29351798,1785,1776,1785,1776,91
20240924,093900,29190173,1785,1785,1785,1785,7
20240924,093800,29177678,1776,1776,1776,1776,0
20240924,093700,29177678,1776,1779,1779,1776,213
20240924,093600,28798901,1779,1779,1779,1779,0
20240924,093500,28798901,1779,1779,1779,1779,0
20240924,093400,28798901,1779,1780,1780,1779,1400
20240924,093300,26308238,1779,1792,1792,1779,1690
20240924,093200,23291962,1795,1795,1795,1795,0
20240924,093100,23291962,1795,1794,1795,1794,1000
20240924,093000,21496972,1795,1794,1795,1794,561
20240924,092900,20489978,1795,1790,1795,1790,286
20240924,092800,19977371,1774,1774,1774,1774,0
20240924,092700,19977371,1774,1774,1774,1774,0
20240924,092600,19977371,1774,1799,1799,1774,2
20240924,092500,19973798,1812,1782,1812,1782,3010
20240924,092400,14584306,1755,1755,1755,1755,0
20240924,092300,14584306,1755,1782,1783,1755,1912
20240924,092200,11203907,1776,1776,1776,1776,1
20240924,092100,11202131,1783,1783,1783,1783,0
20240924,092000,11202131,1783,1783,1783,1783,0
20240924,091900,11202131,1783,1783,1783,1783,0
20240924,091800,11202131,1783,1783,1783,1783,10
20240924,091700,11184301,1783,1783,1783,1783,0
20240924,091600,11184301,1783,1783,1783,1783,0
20240924,091500,11184301,1783,1783,1783,1783,0
20240924,091400,11184301,1783,1780,1783,1780,2
20240924,091300,11180738,1780,1780,1781,1780,552
20240924,091200,10197809,1780,1775,1780,1775,81
20240924,091100,10053934,1781,1781,1781,1781,34
20240924,091000,9993380,1775,1775,1775,1775,1
20240924,090900,9991605,1783,1782,1783,1782,300
20240924,090800,9456907,1783,1783,1783,1783,29
20240924,090700,9405200,1783,1784,1784,1763,11
20240924,090600,9385618,1787,1766,1787,1766,1774
20240924,090500,6245825,1766,1766,1766,1766,201
20240924,090400,5890859,1766,1766,1766,1766,12
20240924,090300,5869667,1754,1788,1788,1754,90
20240924,090200,5710742,1779,1800,1800,1779,1056
20240924,090100,3830424,1779,1779,1779,1779,118
20240924,090000,3620502,1817,1750,1819,1750,2019