stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,194200,193389282,1518,1518,1518,1518,4859
20240906,194100,193389282,1518,1518,1518,1518,0
20240906,194000,193389282,1518,1518,1518,1518,0
20240906,193900,193389282,1518,1518,1518,1518,0
20240906,193800,193389282,1518,1518,1518,1518,0
20240906,193700,193389282,1518,1518,1518,1518,0
20240906,193600,193389282,1518,1518,1518,1518,0
20240906,193500,193389282,1518,1518,1518,1518,0
20240906,193400,193389282,1518,1518,1518,1518,0
20240906,193300,193389282,1518,1518,1518,1518,0
20240906,193200,193389282,1518,1518,1518,1518,0
20240906,193100,193389282,1518,1518,1518,1518,0
20240906,193000,193389282,1518,1518,1518,1518,0
20240906,192900,193389282,1518,1518,1518,1518,0
20240906,192800,193389282,1518,1518,1518,1518,0
20240906,192700,193389282,1518,1518,1518,1518,0
20240906,192600,193389282,1518,1518,1518,1518,0
20240906,192500,193389282,1518,1518,1518,1518,0
20240906,192400,193389282,1518,1518,1518,1518,0
20240906,192300,193389282,1518,1518,1518,1518,0
20240906,192200,193389282,1518,1518,1518,1518,0
20240906,192100,193389282,1518,1518,1518,1518,0
20240906,192000,193389282,1518,1518,1518,1518,0
20240906,191900,193389282,1518,1518,1518,1518,0
20240906,191800,193389282,1518,1518,1518,1518,0
20240906,191700,193389282,1518,1518,1518,1518,0
20240906,191600,193389282,1518,1518,1518,1518,0
20240906,191500,193389282,1518,1518,1518,1518,0
20240906,191400,193389282,1518,1518,1518,1518,0
20240906,191300,193389282,1518,1518,1518,1518,0
20240906,191200,193389282,1518,1518,1518,1518,4859
20240906,191100,193389282,1518,1518,1518,1518,0
20240906,191000,193389282,1518,1518,1518,1518,0
20240906,190900,193389282,1518,1518,1518,1518,0
20240906,190800,193389282,1518,1518,1518,1518,0
20240906,190700,193389282,1518,1518,1518,1518,0
20240906,190600,193389282,1518,1518,1518,1518,0
20240906,190500,193389282,1518,1518,1518,1518,0
20240906,190400,193389282,1518,1518,1518,1518,0
20240906,190300,193389282,1518,1518,1518,1518,0
20240906,190200,193389282,1518,1518,1518,1518,0
20240906,190100,193389282,1518,1518,1518,1518,0
20240906,190000,193389282,1518,1518,1518,1518,0
20240906,185900,193389282,1518,1518,1518,1518,0
20240906,185800,193389282,1518,1518,1518,1518,0
20240906,185700,193389282,1518,1518,1518,1518,0
20240906,185600,193389282,1518,1518,1518,1518,0
20240906,185500,193389282,1518,1518,1518,1518,0
20240906,185400,193389282,1518,1518,1518,1518,0
20240906,185300,193389282,1518,1518,1518,1518,0
20240906,185200,193389282,1518,1518,1518,1518,0
20240906,185100,193389282,1518,1518,1518,1518,0
20240906,185000,193389282,1518,1518,1518,1518,0
20240906,184900,193389282,1518,1518,1518,1518,0
20240906,184800,193389282,1518,1518,1518,1518,0
20240906,184700,193389282,1518,1518,1518,1518,0
20240906,184600,193389282,1518,1518,1518,1518,0
20240906,184500,193389282,1518,1518,1518,1518,0
20240906,184400,193389282,1518,1518,1518,1518,0
20240906,184300,193389282,1518,1518,1518,1518,0
20240906,184200,193389282,1518,1518,1518,1518,4859
20240906,184100,193389282,1518,1518,1518,1518,0
20240906,184000,193389282,1518,1518,1518,1518,0
20240906,183900,193389282,1518,1518,1518,1518,0
20240906,183800,193389282,1518,1518,1518,1518,0
20240906,183700,193389282,1518,1518,1518,1518,0
20240906,183600,193389282,1518,1518,1518,1518,0
20240906,183500,193389282,1518,1518,1518,1518,0
20240906,183400,193389282,1518,1518,1518,1518,0
20240906,183300,193389282,1518,1518,1518,1518,0
20240906,183200,193389282,1518,1518,1518,1518,0
20240906,183100,193389282,1518,1518,1518,1518,0
20240906,183000,193389282,1518,1518,1518,1518,0
20240906,182900,193389282,1518,1518,1518,1518,0
20240906,182800,193389282,1518,1518,1518,1518,0
20240906,182700,193389282,1518,1518,1518,1518,0
20240906,182600,193389282,1518,1518,1518,1518,0
20240906,182500,193389282,1518,1518,1518,1518,0
20240906,182400,193389282,1518,1518,1518,1518,0
20240906,182300,193389282,1518,1518,1518,1518,0
20240906,182200,193389282,1518,1518,1518,1518,0
20240906,182100,193389282,1518,1518,1518,1518,0
20240906,182000,193389282,1518,1518,1518,1518,0
20240906,181900,193389282,1518,1518,1518,1518,0
20240906,181800,193389282,1518,1518,1518,1518,0
20240906,181700,193389282,1518,1518,1518,1518,0
20240906,181600,193389282,1518,1518,1518,1518,0
20240906,181500,193389282,1518,1518,1518,1518,0
20240906,181400,193389282,1518,1518,1518,1518,0
20240906,181300,193389282,1518,1518,1518,1518,0
20240906,181200,193389282,1518,1518,1518,1518,4859
20240906,181100,193389282,1518,1518,1518,1518,0
20240906,181000,193389282,1518,1518,1518,1518,0
20240906,180900,193389282,1518,1518,1518,1518,0
20240906,180800,193389282,1518,1518,1518,1518,0
20240906,180700,193389282,1518,1518,1518,1518,0
20240906,180600,193389282,1518,1518,1518,1518,0
20240906,180500,193389282,1518,1518,1518,1518,0
20240906,180400,193389282,1518,1518,1518,1518,0
20240906,180300,193389282,1518,1518,1518,1518,0
20240906,180200,193389282,1518,1518,1518,1518,0
20240906,180100,193389282,1518,1518,1518,1518,0
20240906,180000,193389282,1518,1518,1518,1518,0
20240906,175900,193389282,1518,1518,1518,1518,0
20240906,175800,193389282,1518,1518,1518,1518,0
20240906,175700,193389282,1518,1518,1518,1518,0
20240906,175600,193389282,1518,1518,1518,1518,0
20240906,175500,193389282,1518,1518,1518,1518,0
20240906,175400,193389282,1518,1518,1518,1518,0
20240906,175300,193389282,1518,1518,1518,1518,0
20240906,175200,193389282,1518,1518,1518,1518,0
20240906,175100,193389282,1518,1518,1518,1518,0
20240906,175000,193389282,1518,1518,1518,1518,0
20240906,174900,193389282,1518,1518,1518,1518,0
20240906,174800,193389282,1518,1518,1518,1518,0
20240906,174700,193389282,1518,1518,1518,1518,0
20240906,174600,193389282,1518,1518,1518,1518,0
20240906,174500,193389282,1518,1518,1518,1518,0
20240906,174400,193389282,1518,1518,1518,1518,0
20240906,174300,193389282,1518,1518,1518,1518,0
20240906,174200,193389282,1518,1518,1518,1518,4859
20240906,174100,193389282,1518,1518,1518,1518,0
20240906,174000,193389282,1518,1518,1518,1518,0
20240906,173900,193389282,1518,1518,1518,1518,0
20240906,173800,193389282,1518,1518,1518,1518,0
20240906,173700,193389282,1518,1518,1518,1518,0
20240906,173600,193389282,1518,1518,1518,1518,0
20240906,173500,193389282,1518,1518,1518,1518,0
20240906,173400,193389282,1518,1518,1518,1518,0
20240906,173300,193389282,1518,1518,1518,1518,0
20240906,173200,193389282,1518,1518,1518,1518,0
20240906,173100,193389282,1518,1518,1518,1518,0
20240906,173000,193389282,1518,1518,1518,1518,0
20240906,172900,193389282,1518,1518,1518,1518,0
20240906,172800,193389282,1518,1518,1518,1518,0
20240906,172700,193389282,1518,1518,1518,1518,0
20240906,172600,193389282,1518,1518,1518,1518,0
20240906,172500,193389282,1518,1518,1518,1518,0
20240906,172400,193389282,1518,1518,1518,1518,0
20240906,172300,193389282,1518,1518,1518,1518,0
20240906,172200,193389282,1518,1518,1518,1518,0
20240906,172100,193389282,1518,1518,1518,1518,0
20240906,172000,193389282,1518,1518,1518,1518,0
20240906,171900,193389282,1518,1518,1518,1518,0
20240906,171800,193389282,1518,1518,1518,1518,0
20240906,171700,193389282,1518,1518,1518,1518,0
20240906,171600,193389282,1518,1518,1518,1518,0
20240906,171500,193389282,1518,1518,1518,1518,0
20240906,171400,193389282,1518,1518,1518,1518,0
20240906,171300,193389282,1518,1518,1518,1518,0
20240906,171200,193389282,1518,1518,1518,1518,4859
20240906,171100,193389282,1518,1518,1518,1518,0
20240906,171000,193389282,1518,1518,1518,1518,0
20240906,170900,193389282,1518,1518,1518,1518,0
20240906,170800,193389282,1518,1518,1518,1518,0
20240906,170700,193389282,1518,1518,1518,1518,0
20240906,170600,193389282,1518,1518,1518,1518,0
20240906,170500,193389282,1518,1518,1518,1518,0
20240906,170400,193389282,1518,1518,1518,1518,0
20240906,170300,193389282,1518,1518,1518,1518,0
20240906,170200,193389282,1518,1518,1518,1518,0
20240906,170100,193389282,1518,1518,1518,1518,0
20240906,170000,193389282,1518,1518,1518,1518,0
20240906,165900,193389282,1518,1518,1518,1518,0
20240906,165800,193389282,1518,1518,1518,1518,0
20240906,165700,193389282,1518,1518,1518,1518,0
20240906,165600,193389282,1518,1518,1518,1518,0
20240906,165500,193389282,1518,1518,1518,1518,0
20240906,165400,193389282,1518,1518,1518,1518,0
20240906,165300,193389282,1518,1518,1518,1518,0
20240906,165200,193389282,1518,1518,1518,1518,0
20240906,165100,193389282,1518,1518,1518,1518,0
20240906,165000,193389282,1518,1518,1518,1518,0
20240906,164900,193389282,1518,1518,1518,1518,0
20240906,164800,193389282,1518,1518,1518,1518,0
20240906,164700,193389282,1518,1518,1518,1518,0
20240906,164600,193389282,1518,1518,1518,1518,0
20240906,164500,193389282,1518,1518,1518,1518,0
20240906,164400,193389282,1518,1518,1518,1518,0
20240906,164300,193389282,1518,1518,1518,1518,0
20240906,164200,193389282,1518,1518,1518,1518,4859
20240906,164100,193389282,1518,1518,1518,1518,0
20240906,164000,193389282,1518,1518,1518,1518,0
20240906,163900,193389282,1518,1518,1518,1518,0
20240906,163800,193389282,1518,1518,1518,1518,0
20240906,163700,193389282,1518,1518,1518,1518,0
20240906,163600,193389282,1518,1518,1518,1518,0
20240906,163500,193389282,1518,1518,1518,1518,0
20240906,163400,193389282,1518,1518,1518,1518,0
20240906,163300,193389282,1518,1518,1518,1518,0
20240906,163200,193389282,1518,1518,1518,1518,0
20240906,163100,193389282,1518,1518,1518,1518,0
20240906,163000,193389282,1518,1518,1518,1518,0
20240906,162900,193389282,1518,1518,1518,1518,0
20240906,162800,193389282,1518,1518,1518,1518,0
20240906,162700,193389282,1518,1518,1518,1518,0
20240906,162600,193389282,1518,1518,1518,1518,0
20240906,162500,193389282,1518,1518,1518,1518,0
20240906,162400,193389282,1518,1518,1518,1518,0
20240906,162300,193389282,1518,1518,1518,1518,0
20240906,162200,193389282,1518,1518,1518,1518,0
20240906,162100,193389282,1518,1518,1518,1518,0
20240906,162000,193389282,1518,1518,1518,1518,0
20240906,161900,193389282,1518,1518,1518,1518,0
20240906,161800,193389282,1518,1518,1518,1518,0
20240906,161700,193389282,1518,1518,1518,1518,0
20240906,161600,193389282,1518,1518,1518,1518,0
20240906,161500,193389282,1518,1518,1518,1518,0
20240906,161400,193389282,1518,1518,1518,1518,0
20240906,161300,193389282,1518,1518,1518,1518,0
20240906,161200,193389282,1518,1518,1518,1518,4859
20240906,161100,193389282,1518,1518,1518,1518,0
20240906,161000,193389282,1518,1518,1518,1518,0
20240906,160900,193389282,1518,1518,1518,1518,0
20240906,160800,193389282,1518,1518,1518,1518,0
20240906,160700,193389282,1518,1518,1518,1518,0
20240906,160600,193389282,1518,1518,1518,1518,0
20240906,160500,193389282,1518,1518,1518,1518,0
20240906,160400,193389282,1518,1518,1518,1518,0
20240906,160300,193389282,1518,1518,1518,1518,0
20240906,160200,193389282,1518,1518,1518,1518,0
20240906,160100,193389282,1518,1518,1518,1518,0
20240906,160000,193389282,1518,1518,1518,1518,0
20240906,155900,193389282,1518,1518,1518,1518,0
20240906,155800,193389282,1518,1518,1518,1518,0
20240906,155700,193389282,1518,1518,1518,1518,0
20240906,155600,193389282,1518,1518,1518,1518,0
20240906,155500,193389282,1518,1518,1518,1518,0
20240906,155400,193389282,1518,1518,1518,1518,0
20240906,155300,193389282,1518,1518,1518,1518,0
20240906,155200,193389282,1518,1518,1518,1518,0
20240906,155100,193389282,1518,1518,1518,1518,0
20240906,155000,193389282,1518,1518,1518,1518,0
20240906,154900,193389282,1518,1518,1518,1518,0
20240906,154800,193389282,1518,1518,1518,1518,0
20240906,154700,193389282,1518,1518,1518,1518,0
20240906,154600,193389282,1518,1518,1518,1518,0
20240906,154500,193389282,1518,1518,1518,1518,0
20240906,154400,193389282,1518,1518,1518,1518,0
20240906,154300,193389282,1518,1518,1518,1518,0
20240906,154200,193389282,1518,1518,1518,1518,4859
20240906,154100,193389282,1518,1518,1518,1518,0
20240906,154000,193389282,1518,1518,1518,1518,0
20240906,153900,193389282,1518,1518,1518,1518,0
20240906,153800,193389282,1518,1518,1518,1518,0
20240906,153700,193389282,1518,1518,1518,1518,0
20240906,153600,193389282,1518,1518,1518,1518,0
20240906,153500,193389282,1518,1518,1518,1518,0
20240906,153400,193389282,1518,1518,1518,1518,0
20240906,153300,193389282,1518,1518,1518,1518,0
20240906,153200,193389282,1518,1518,1518,1518,0
20240906,153100,193389282,1518,1518,1518,1518,0
20240906,153000,193389282,1518,1518,1518,1518,4859
20240906,152900,186013320,1514,1514,1514,1514,0
20240906,152800,186013320,1514,1514,1514,1514,0
20240906,152700,186013320,1514,1514,1514,1514,0
20240906,152600,186013320,1514,1514,1514,1514,0
20240906,152500,186013320,1514,1514,1514,1514,0
20240906,152400,186013320,1514,1514,1514,1514,0
20240906,152300,186013320,1514,1514,1514,1514,0
20240906,152200,186013320,1514,1514,1514,1514,0
20240906,152100,186013320,1514,1514,1514,1514,0
20240906,152000,186013320,1514,1514,1514,1514,0
20240906,151900,186013320,1514,1506,1514,1506,186
20240906,151800,185732483,1507,1507,1507,1507,542
20240906,151700,184915689,1507,1507,1507,1507,684
20240906,151600,183884901,1504,1507,1507,1504,342
20240906,151500,183370527,1505,1507,1507,1505,6248
20240906,151400,173964036,1506,1504,1506,1504,554
20240906,151300,173130708,1504,1504,1506,1504,2007
20240906,151200,170112166,1501,1501,1501,1501,80
20240906,151100,169992086,1504,1504,1504,1501,402
20240906,151000,169388478,1501,1501,1504,1501,41
20240906,150900,169326931,1504,1501,1504,1501,86
20240906,150800,169197842,1502,1502,1502,1502,7
20240906,150700,169187328,1506,1506,1506,1506,0
20240906,150600,169187328,1506,1506,1506,1506,0
20240906,150500,169187328,1506,1501,1506,1501,11
20240906,150400,169170812,1506,1506,1506,1506,0
20240906,150300,169170812,1506,1506,1506,1501,24
20240906,150200,169134772,1506,1506,1506,1506,0
20240906,150100,169134772,1506,1506,1506,1506,1
20240906,150000,169133266,1501,1501,1501,1501,7
20240906,145900,169122759,1507,1507,1507,1507,0
20240906,145800,169122759,1507,1504,1507,1504,1000
20240906,145700,167616778,1504,1504,1504,1504,1
20240906,145600,167615274,1500,1504,1504,1500,16
20240906,145500,167591238,1504,1504,1504,1504,0
20240906,145400,167591238,1504,1504,1504,1504,2
20240906,145300,167588230,1504,1504,1504,1504,5
20240906,145200,167580710,1504,1504,1504,1504,0
20240906,145100,167580710,1504,1504,1504,1504,0
20240906,145000,167580710,1504,1504,1504,1504,15
20240906,144900,167558150,1504,1504,1504,1504,0
20240906,144800,167558150,1504,1504,1504,1504,0
20240906,144700,167558150,1504,1504,1504,1504,1
20240906,144600,167556646,1503,1503,1503,1503,0
20240906,144500,167556646,1503,1503,1503,1503,100
20240906,144400,167406346,1504,1504,1504,1504,0
20240906,144300,167406346,1504,1504,1504,1504,0
20240906,144200,167406346,1504,1503,1504,1503,1007
20240906,144100,165892824,1503,1500,1503,1500,209
20240906,144000,165579306,1505,1505,1505,1505,0
20240906,143900,165579306,1505,1505,1505,1505,1
20240906,143800,165577801,1500,1500,1500,1500,193
20240906,143700,165288301,1505,1505,1505,1505,0
20240906,143600,165288301,1505,1500,1505,1500,208
20240906,143500,164976296,1500,1499,1500,1498,3
20240906,143400,164971799,1500,1495,1500,1495,693
20240906,143300,163932754,1500,1500,1500,1500,0
20240906,143200,163932754,1500,1500,1500,1500,6
20240906,143100,163923754,1500,1500,1500,1500,4
20240906,143000,163917754,1495,1495,1495,1495,3
20240906,142900,163913269,1495,1495,1495,1495,19
20240906,142800,163884864,1500,1500,1500,1500,0
20240906,142700,163884864,1500,1495,1500,1495,83
20240906,142600,163760774,1495,1495,1495,1495,0
20240906,142500,163760774,1495,1495,1495,1495,4
20240906,142400,163754794,1495,1495,1495,1495,16
20240906,142300,163730874,1500,1500,1500,1500,0
20240906,142200,163730874,1500,1500,1500,1500,3
20240906,142100,163726374,1500,1500,1500,1500,0
20240906,142000,163726374,1500,1500,1500,1500,1
20240906,141900,163724874,1500,1500,1500,1500,1
20240906,141800,163723374,1495,1495,1495,1495,0
20240906,141700,163723374,1495,1495,1495,1495,0
20240906,141600,163723374,1495,1495,1495,1495,0
20240906,141500,163723374,1495,1495,1495,1495,0
20240906,141400,163723374,1495,1495,1495,1495,582
20240906,141300,162853284,1495,1495,1495,1495,61
20240906,141200,162762089,1500,1500,1500,1500,0
20240906,141100,162762089,1500,1500,1500,1500,0
20240906,141000,162762089,1500,1500,1500,1495,5
20240906,140900,162754604,1495,1495,1495,1495,24
20240906,140800,162718724,1500,1495,1500,1495,89
20240906,140700,162585664,1500,1500,1500,1500,1
20240906,140600,162584164,1495,1495,1495,1495,0
20240906,140500,162584164,1495,1496,1496,1495,103
20240906,140400,162430080,1500,1500,1500,1500,0
20240906,140300,162430080,1500,1500,1500,1500,466
20240906,140200,161731080,1500,1500,1500,1500,514
20240906,140100,160960080,1500,1500,1500,1500,0
20240906,140000,160960080,1500,1500,1500,1500,103
20240906,135900,160805580,1500,1500,1500,1500,0
20240906,135800,160805580,1500,1500,1500,1500,23
20240906,135700,160771080,1500,1500,1500,1500,0
20240906,135600,160771080,1500,1500,1500,1500,14
20240906,135500,160750080,1500,1500,1506,1500,27
20240906,135400,160709574,1506,1506,1506,1506,1
20240906,135300,160708068,1500,1501,1506,1500,1817
20240906,135200,157982554,1506,1506,1506,1506,0
20240906,135100,157982554,1506,1506,1506,1506,1
20240906,135000,157981048,1500,1501,1501,1500,4
20240906,134900,157975046,1506,1506,1506,1506,0
20240906,134800,157975046,1506,1506,1506,1506,0
20240906,134700,157975046,1506,1506,1506,1506,0
20240906,134600,157975046,1506,1501,1506,1500,81
20240906,134500,157853535,1506,1506,1506,1506,0
20240906,134400,157853535,1506,1506,1506,1506,0
20240906,134300,157853535,1506,1506,1506,1506,0
20240906,134200,157853535,1506,1506,1506,1506,0
20240906,134100,157853535,1506,1506,1506,1506,0
20240906,134000,157853535,1506,1506,1506,1506,0
20240906,133900,157853535,1506,1506,1506,1506,0
20240906,133800,157853535,1506,1505,1506,1505,15
20240906,133700,157830958,1505,1505,1505,1505,0
20240906,133600,157830958,1505,1505,1505,1505,0
20240906,133500,157830958,1505,1505,1505,1505,0
20240906,133400,157830958,1505,1505,1505,1505,0
20240906,133300,157830958,1505,1505,1505,1505,0
20240906,133200,157830958,1505,1505,1505,1505,0
20240906,133100,157830958,1505,1504,1505,1504,3
20240906,133000,157826445,1503,1502,1503,1502,261
20240906,132900,157434422,1502,1500,1502,1500,646
20240906,132800,156465074,1500,1500,1500,1500,2
20240906,132700,156462074,1500,1500,1500,1500,0
20240906,132600,156462074,1500,1500,1500,1500,2913
20240906,132500,152092574,1500,1500,1500,1500,87
20240906,132400,151962074,1501,1501,1501,1501,8
20240906,132300,151950066,1501,1501,1501,1501,0
20240906,132200,151950066,1501,1501,1501,1501,0
20240906,132100,151950066,1501,1492,1501,1492,10010
20240906,132000,136934625,1492,1490,1492,1490,8
20240906,131900,136922703,1492,1492,1492,1492,1
20240906,131800,136921211,1490,1492,1492,1490,14
20240906,131700,136900331,1492,1492,1492,1492,0
20240906,131600,136900331,1492,1490,1492,1490,21
20240906,131500,136869015,1492,1492,1492,1492,0
20240906,131400,136869015,1492,1491,1493,1490,81
20240906,131300,136748319,1493,1493,1493,1493,0
20240906,131200,136748319,1493,1493,1493,1493,0
20240906,131100,136748319,1493,1491,1493,1490,912
20240906,131000,135389429,1493,1490,1493,1490,31
20240906,130900,135343236,1493,1493,1493,1493,0
20240906,130800,135343236,1493,1493,1493,1493,0
20240906,130700,135343236,1493,1493,1493,1493,0
20240906,130600,135343236,1493,1493,1493,1493,0
20240906,130500,135343236,1493,1490,1493,1490,1095
20240906,130400,133711683,1494,1494,1494,1494,1
20240906,130300,133710189,1490,1492,1492,1490,2762
20240906,130200,129594048,1494,1492,1494,1492,86
20240906,130100,129465734,1494,1493,1494,1493,6
20240906,130000,129456775,1493,1493,1493,1493,92
20240906,125900,129319419,1493,1493,1493,1493,45
20240906,125800,129252234,1493,1493,1493,1493,1
20240906,125700,129250741,1492,1494,1494,1492,2
20240906,125600,129247755,1494,1491,1494,1491,87
20240906,125500,129118033,1494,1494,1494,1494,0
20240906,125400,129118033,1494,1494,1494,1494,1
20240906,125300,129116539,1491,1492,1492,1491,1487
20240906,125200,126899414,1492,1492,1492,1492,0
20240906,125100,126899414,1492,1492,1492,1492,0
20240906,125000,126899414,1492,1492,1492,1492,50
20240906,124900,126824814,1494,1494,1494,1494,0
20240906,124800,126824814,1494,1494,1494,1494,0
20240906,124700,126824814,1494,1494,1494,1494,0
20240906,124600,126824814,1494,1494,1494,1494,0
20240906,124500,126824814,1494,1494,1494,1494,0
20240906,124400,126824814,1494,1491,1494,1491,88
20240906,124300,126693603,1491,1491,1491,1491,874
20240906,124200,125390469,1495,1495,1495,1495,0
20240906,124100,125390469,1495,1495,1495,1495,0
20240906,124000,125390469,1495,1495,1495,1495,0
20240906,123900,125390469,1495,1495,1495,1495,0
20240906,123800,125390469,1495,1492,1495,1491,92
20240906,123700,125253284,1497,1497,1497,1497,0
20240906,123600,125253284,1497,1491,1497,1491,3268
20240906,123500,120380684,1491,1492,1497,1491,110
20240906,123400,120216659,1493,1493,1493,1493,3
20240906,123300,120212180,1497,1492,1497,1492,2
20240906,123200,120209191,1491,1491,1491,1491,121
20240906,123100,120028780,1491,1491,1491,1491,0
20240906,123000,120028780,1491,1491,1491,1491,0
20240906,122900,120028780,1491,1491,1491,1491,189
20240906,122800,119746981,1491,1491,1491,1491,0
20240906,122700,119746981,1491,1491,1491,1491,2
20240906,122600,119743999,1491,1491,1491,1491,0
20240906,122500,119743999,1491,1491,1491,1491,50
20240906,122400,119669449,1491,1491,1491,1491,19
20240906,122300,119641120,1491,1485,1491,1485,2
20240906,122200,119638144,1491,1491,1491,1491,101
20240906,122100,119487553,1491,1491,1491,1491,3
20240906,122000,119483080,1491,1491,1491,1491,0
20240906,121900,119483080,1491,1491,1491,1491,17
20240906,121800,119457733,1491,1491,1491,1491,4
20240906,121700,119451769,1485,1485,1485,1485,1750
20240906,121600,116853019,1483,1485,1485,1483,2915
20240906,121500,112528596,1492,1492,1492,1492,0
20240906,121400,112528596,1492,1492,1492,1492,2
20240906,121300,112525612,1492,1492,1492,1492,135
20240906,121200,112324192,1483,1483,1483,1483,0
20240906,121100,112324192,1483,1483,1483,1483,0
20240906,121000,112324192,1483,1483,1483,1483,0
20240906,120900,112324192,1483,1483,1483,1483,1
20240906,120800,112322709,1494,1494,1494,1494,3
20240906,120700,112318227,1494,1494,1494,1494,1
20240906,120600,112316733,1494,1494,1494,1494,1337
20240906,120500,110319255,1495,1495,1495,1483,9
20240906,120400,110305859,1496,1496,1496,1496,1
20240906,120300,110304363,1483,1493,1493,1482,9809
20240906,120200,95720874,1500,1494,1500,1494,6
20240906,120100,95711898,1500,1500,1500,1500,0
20240906,120000,95711898,1500,1500,1500,1500,0
20240906,115900,95711898,1500,1500,1500,1500,1
20240906,115800,95710398,1494,1500,1500,1494,4
20240906,115700,95704416,1494,1500,1500,1493,4
20240906,115600,95698435,1494,1494,1494,1494,5
20240906,115500,95690965,1500,1493,1500,1493,81
20240906,115400,95570025,1501,1495,1501,1493,526
20240906,115300,94784213,1501,1501,1501,1501,0
20240906,115200,94784213,1501,1501,1501,1501,0
20240906,115100,94784213,1501,1501,1501,1501,10
20240906,115000,94769203,1501,1501,1501,1501,4
20240906,114900,94763199,1501,1501,1501,1501,0
20240906,114800,94763199,1501,1501,1501,1501,15
20240906,114700,94740684,1501,1501,1501,1501,3
20240906,114600,94736181,1501,1501,1501,1501,2
20240906,114500,94733179,1501,1495,1501,1495,2
20240906,114400,94730183,1501,1501,1501,1501,0
20240906,114300,94730183,1501,1501,1501,1501,0
20240906,114200,94730183,1501,1501,1501,1501,2
20240906,114100,94727181,1500,1500,1500,1500,0
20240906,114000,94727181,1500,1500,1500,1500,1380
20240906,113900,92657181,1500,1497,1500,1497,3
20240906,113800,92652687,1500,1498,1500,1498,1311
20240906,113700,90688785,1496,1498,1498,1496,10
20240906,113600,90673807,1496,1496,1496,1496,240
20240906,113500,90314767,1498,1498,1498,1497,635
20240906,113400,89364166,1497,1497,1497,1497,110
20240906,113300,89199496,1496,1496,1496,1496,450
20240906,113200,88526296,1496,1496,1496,1496,114
20240906,113100,88355752,1496,1496,1496,1496,0
20240906,113000,88355752,1496,1496,1496,1496,3
20240906,112900,88351264,1496,1496,1496,1496,520
20240906,112800,87573344,1496,1496,1496,1496,18
20240906,112700,87546416,1496,1496,1496,1496,0
20240906,112600,87546416,1496,1496,1496,1496,0
20240906,112500,87546416,1496,1496,1496,1496,0
20240906,112400,87546416,1496,1496,1496,1496,1
20240906,112300,87544920,1495,1495,1495,1495,313
20240906,112200,87076985,1495,1495,1495,1495,1
20240906,112100,87075490,1495,1495,1495,1495,0
20240906,112000,87075490,1495,1495,1495,1495,0
20240906,111900,87075490,1495,1495,1495,1495,17
20240906,111800,87050075,1495,1495,1495,1495,3
20240906,111700,87045590,1490,1490,1490,1490,0
20240906,111600,87045590,1490,1490,1490,1490,88
20240906,111500,86914470,1495,1495,1495,1495,2
20240906,111400,86911480,1496,1496,1496,1496,0
20240906,111300,86911480,1496,1496,1496,1496,0
20240906,111200,86911480,1496,1496,1496,1496,0
20240906,111100,86911480,1496,1496,1496,1496,0
20240906,111000,86911480,1496,1496,1496,1496,1
20240906,110900,86909984,1490,1494,1494,1490,500
20240906,110800,86164584,1494,1494,1494,1494,109
20240906,110700,86001738,1490,1490,1490,1490,0
20240906,110600,86001738,1490,1490,1490,1490,0
20240906,110500,86001738,1490,1493,1493,1490,644
20240906,110400,85042172,1494,1494,1494,1494,1
20240906,110300,85040678,1494,1494,1494,1494,102
20240906,110200,84888290,1494,1494,1494,1494,0
20240906,110100,84888290,1494,1494,1494,1494,2
20240906,110000,84885302,1494,1494,1494,1494,5
20240906,105900,84877832,1494,1494,1494,1494,0
20240906,105800,84877832,1494,1494,1494,1494,0
20240906,105700,84877832,1494,1494,1494,1494,0
20240906,105600,84877832,1494,1494,1494,1494,10
20240906,105500,84862892,1494,1494,1494,1494,5
20240906,105400,84855422,1494,1494,1494,1494,0
20240906,105300,84855422,1494,1494,1494,1494,1
20240906,105200,84853928,1490,1490,1490,1490,839
20240906,105100,83603818,1490,1490,1490,1484,327
20240906,105000,83117070,1490,1490,1490,1490,1
20240906,104900,83115580,1489,1494,1494,1489,345
20240906,104800,82601559,1494,1494,1494,1494,0
20240906,104700,82601559,1494,1494,1494,1494,0
20240906,104600,82601559,1494,1493,1494,1490,244
20240906,104500,82237985,1494,1494,1494,1494,0
20240906,104400,82237985,1494,1494,1494,1494,25
20240906,104300,82200635,1494,1494,1494,1494,20
20240906,104200,82170755,1494,1494,1494,1494,3
20240906,104100,82166273,1494,1494,1494,1494,5
20240906,104000,82158803,1490,1491,1491,1490,122
20240906,103900,81977022,1495,1495,1495,1495,2
20240906,103800,81974032,1495,1495,1495,1495,0
20240906,103700,81974032,1495,1495,1495,1495,1
20240906,103600,81972537,1498,1498,1498,1498,11
20240906,103500,81956059,1499,1499,1499,1499,1
20240906,103400,81954560,1490,1500,1500,1490,130
20240906,103300,81760437,1502,1502,1502,1502,2
20240906,103200,81757433,1490,1490,1490,1490,0
20240906,103100,81757433,1490,1490,1490,1490,0
20240906,103000,81757433,1490,1504,1504,1490,118
20240906,102900,81580213,1504,1504,1504,1504,10
20240906,102800,81565173,1504,1504,1504,1504,1
20240906,102700,81563669,1504,1504,1504,1504,0
20240906,102600,81563669,1504,1504,1504,1504,0
20240906,102500,81563669,1504,1489,1504,1489,55
20240906,102400,81481609,1489,1489,1489,1489,26
20240906,102300,81442895,1489,1489,1489,1489,0
20240906,102200,81442895,1489,1483,1489,1483,189
20240906,102100,81161939,1482,1482,1482,1482,0
20240906,102000,81161939,1482,1483,1483,1482,1136
20240906,101900,79478187,1482,1483,1483,1482,2000
20240906,101800,76513042,1487,1487,1487,1487,197
20240906,101700,76220103,1487,1487,1487,1487,1
20240906,101600,76218616,1483,1483,1483,1483,0
20240906,101500,76218616,1483,1483,1483,1483,9
20240906,101400,76205269,1483,1483,1483,1483,141
20240906,101300,75996166,1482,1482,1482,1482,2
20240906,101200,75993202,1482,1487,1488,1482,151
20240906,101100,75769062,1486,1489,1489,1486,573
20240906,101000,74915908,1490,1493,1493,1490,2707
20240906,100900,70879647,1493,1494,1494,1493,458
20240906,100800,70195823,1494,1494,1494,1494,0
20240906,100700,70195823,1494,1496,1496,1494,36
20240906,100600,70142003,1497,1498,1498,1497,13
20240906,100500,70122541,1507,1507,1507,1507,3
20240906,100400,70118020,1507,1507,1507,1507,0
20240906,100300,70118020,1507,1499,1507,1499,4
20240906,100200,70112007,1498,1499,1500,1498,15
20240906,100100,70089532,1500,1507,1507,1500,273
20240906,100000,69679997,1507,1507,1507,1507,1
20240906,095900,69678490,1500,1507,1507,1500,704
20240906,095800,68619648,1507,1505,1507,1505,166
20240906,095700,68369814,1500,1505,1505,1500,494
20240906,095600,67626814,1493,1493,1493,1493,0
20240906,095500,67626814,1493,1494,1494,1493,2
20240906,095400,67623827,1493,1492,1505,1492,178
20240906,095300,67358143,1492,1492,1492,1492,5
20240906,095200,67350683,1505,1495,1505,1490,4011
20240906,095100,61373024,1499,1495,1499,1495,101
20240906,095000,61221629,1493,1496,1498,1493,1392
20240906,094900,59141557,1495,1495,1495,1495,235
20240906,094800,58790232,1499,1497,1499,1493,1501
20240906,094700,56546947,1499,1500,1500,1497,1295
20240906,094600,54604506,1500,1501,1501,1500,2008
20240906,094500,51592505,1500,1506,1506,1500,2032
20240906,094400,48542807,1506,1502,1506,1502,201
20240906,094300,48240901,1502,1502,1502,1500,8906
20240906,094200,34879586,1502,1504,1504,1502,4522
20240906,094100,28083509,1504,1505,1507,1504,2097
20240906,094000,24928453,1505,1507,1507,1505,285
20240906,093900,24499481,1505,1507,1507,1505,207
20240906,093800,24187932,1507,1507,1507,1507,2
20240906,093700,24184918,1505,1506,1506,1505,1548
20240906,093600,21853723,1507,1507,1507,1507,1
20240906,093500,21852216,1513,1513,1513,1513,1
20240906,093400,21850703,1506,1506,1506,1506,1232
20240906,093300,19995311,1514,1514,1514,1514,0
20240906,093200,19995311,1514,1508,1514,1505,38
20240906,093100,19938034,1505,1514,1514,1505,1005
20240906,093000,18424249,1515,1515,1515,1515,0
20240906,092900,18424249,1515,1515,1515,1515,0
20240906,092800,18424249,1515,1515,1515,1515,0
20240906,092700,18424249,1515,1515,1515,1515,0
20240906,092600,18424249,1515,1515,1515,1515,1
20240906,092500,18422734,1510,1510,1510,1510,768
20240906,092400,17263054,1503,1510,1510,1503,378
20240906,092300,16694557,1510,1515,1515,1510,1432
20240906,092200,14529908,1515,1515,1515,1515,1103
20240906,092100,12858863,1515,1515,1515,1515,198
20240906,092000,12558893,1515,1515,1515,1515,5
20240906,091900,12551318,1514,1514,1514,1514,530
20240906,091800,11748898,1515,1519,1521,1513,4271
20240906,091700,5271989,1521,1523,1523,1520,5
20240906,091600,5264382,1524,1524,1524,1524,1
20240906,091500,5262858,1526,1527,1527,1519,1067
20240906,091400,3633957,1528,1521,1528,1519,347
20240906,091300,3106327,1522,1528,1528,1522,28
20240906,091200,3063705,1522,1528,1528,1522,19
20240906,091100,3034715,1528,1528,1528,1528,1
20240906,091000,3033187,1528,1528,1528,1528,0
20240906,090900,3033187,1528,1528,1528,1528,1
20240906,090800,3031659,1521,1525,1525,1521,552
20240906,090700,2191587,1528,1538,1538,1528,826
20240906,090600,928872,1540,1540,1540,1540,1
20240906,090500,927332,1531,1540,1540,1531,101
20240906,090400,771801,1540,1529,1540,1529,116
20240906,090300,594426,1540,1540,1540,1540,1
20240906,090200,592886,1550,1550,1550,1550,0
20240906,090100,592886,1550,1550,1550,1550,1
20240906,090000,591336,1528,1528,1528,1528,387