stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,194200,102617154,1503,1503,1503,1503,397
20240910,194100,102617154,1503,1503,1503,1503,0
20240910,194000,102617154,1503,1503,1503,1503,0
20240910,193900,102617154,1503,1503,1503,1503,0
20240910,193800,102617154,1503,1503,1503,1503,0
20240910,193700,102617154,1503,1503,1503,1503,0
20240910,193600,102617154,1503,1503,1503,1503,0
20240910,193500,102617154,1503,1503,1503,1503,0
20240910,193400,102617154,1503,1503,1503,1503,0
20240910,193300,102617154,1503,1503,1503,1503,0
20240910,193200,102617154,1503,1503,1503,1503,0
20240910,193100,102617154,1503,1503,1503,1503,0
20240910,193000,102617154,1503,1503,1503,1503,0
20240910,192900,102617154,1503,1503,1503,1503,0
20240910,192800,102617154,1503,1503,1503,1503,0
20240910,192700,102617154,1503,1503,1503,1503,0
20240910,192600,102617154,1503,1503,1503,1503,0
20240910,192500,102617154,1503,1503,1503,1503,0
20240910,192400,102617154,1503,1503,1503,1503,0
20240910,192300,102617154,1503,1503,1503,1503,0
20240910,192200,102617154,1503,1503,1503,1503,0
20240910,192100,102617154,1503,1503,1503,1503,0
20240910,192000,102617154,1503,1503,1503,1503,0
20240910,191900,102617154,1503,1503,1503,1503,0
20240910,191800,102617154,1503,1503,1503,1503,0
20240910,191700,102617154,1503,1503,1503,1503,0
20240910,191600,102617154,1503,1503,1503,1503,0
20240910,191500,102617154,1503,1503,1503,1503,0
20240910,191400,102617154,1503,1503,1503,1503,0
20240910,191300,102617154,1503,1503,1503,1503,0
20240910,191200,102617154,1503,1503,1503,1503,397
20240910,191100,102617154,1503,1503,1503,1503,0
20240910,191000,102617154,1503,1503,1503,1503,0
20240910,190900,102617154,1503,1503,1503,1503,0
20240910,190800,102617154,1503,1503,1503,1503,0
20240910,190700,102617154,1503,1503,1503,1503,0
20240910,190600,102617154,1503,1503,1503,1503,0
20240910,190500,102617154,1503,1503,1503,1503,0
20240910,190400,102617154,1503,1503,1503,1503,0
20240910,190300,102617154,1503,1503,1503,1503,0
20240910,190200,102617154,1503,1503,1503,1503,0
20240910,190100,102617154,1503,1503,1503,1503,0
20240910,190000,102617154,1503,1503,1503,1503,0
20240910,185900,102617154,1503,1503,1503,1503,0
20240910,185800,102617154,1503,1503,1503,1503,0
20240910,185700,102617154,1503,1503,1503,1503,0
20240910,185600,102617154,1503,1503,1503,1503,0
20240910,185500,102617154,1503,1503,1503,1503,0
20240910,185400,102617154,1503,1503,1503,1503,0
20240910,185300,102617154,1503,1503,1503,1503,0
20240910,185200,102617154,1503,1503,1503,1503,0
20240910,185100,102617154,1503,1503,1503,1503,0
20240910,185000,102617154,1503,1503,1503,1503,0
20240910,184900,102617154,1503,1503,1503,1503,0
20240910,184800,102617154,1503,1503,1503,1503,0
20240910,184700,102617154,1503,1503,1503,1503,0
20240910,184600,102617154,1503,1503,1503,1503,0
20240910,184500,102617154,1503,1503,1503,1503,0
20240910,184400,102617154,1503,1503,1503,1503,0
20240910,184300,102617154,1503,1503,1503,1503,0
20240910,184200,102617154,1503,1503,1503,1503,397
20240910,184100,102617154,1503,1503,1503,1503,0
20240910,184000,102617154,1503,1503,1503,1503,0
20240910,183900,102617154,1503,1503,1503,1503,0
20240910,183800,102617154,1503,1503,1503,1503,0
20240910,183700,102617154,1503,1503,1503,1503,0
20240910,183600,102617154,1503,1503,1503,1503,0
20240910,183500,102617154,1503,1503,1503,1503,0
20240910,183400,102617154,1503,1503,1503,1503,0
20240910,183300,102617154,1503,1503,1503,1503,0
20240910,183200,102617154,1503,1503,1503,1503,0
20240910,183100,102617154,1503,1503,1503,1503,0
20240910,183000,102617154,1503,1503,1503,1503,0
20240910,182900,102617154,1503,1503,1503,1503,0
20240910,182800,102617154,1503,1503,1503,1503,0
20240910,182700,102617154,1503,1503,1503,1503,0
20240910,182600,102617154,1503,1503,1503,1503,0
20240910,182500,102617154,1503,1503,1503,1503,0
20240910,182400,102617154,1503,1503,1503,1503,0
20240910,182300,102617154,1503,1503,1503,1503,0
20240910,182200,102617154,1503,1503,1503,1503,0
20240910,182100,102617154,1503,1503,1503,1503,0
20240910,182000,102617154,1503,1503,1503,1503,0
20240910,181900,102617154,1503,1503,1503,1503,0
20240910,181800,102617154,1503,1503,1503,1503,0
20240910,181700,102617154,1503,1503,1503,1503,0
20240910,181600,102617154,1503,1503,1503,1503,0
20240910,181500,102617154,1503,1503,1503,1503,0
20240910,181400,102617154,1503,1503,1503,1503,0
20240910,181300,102617154,1503,1503,1503,1503,0
20240910,181200,102617154,1503,1503,1503,1503,397
20240910,181100,102617154,1503,1503,1503,1503,0
20240910,181000,102617154,1503,1503,1503,1503,0
20240910,180900,102617154,1503,1503,1503,1503,0
20240910,180800,102617154,1503,1503,1503,1503,0
20240910,180700,102617154,1503,1503,1503,1503,0
20240910,180600,102617154,1503,1503,1503,1503,0
20240910,180500,102617154,1503,1503,1503,1503,0
20240910,180400,102617154,1503,1503,1503,1503,0
20240910,180300,102617154,1503,1503,1503,1503,0
20240910,180200,102617154,1503,1503,1503,1503,0
20240910,180100,102617154,1503,1503,1503,1503,0
20240910,180000,102617154,1503,1503,1503,1503,0
20240910,175900,102617154,1503,1503,1503,1503,0
20240910,175800,102617154,1503,1503,1503,1503,0
20240910,175700,102617154,1503,1503,1503,1503,0
20240910,175600,102617154,1503,1503,1503,1503,0
20240910,175500,102617154,1503,1503,1503,1503,0
20240910,175400,102617154,1503,1503,1503,1503,0
20240910,175300,102617154,1503,1503,1503,1503,0
20240910,175200,102617154,1503,1503,1503,1503,0
20240910,175100,102617154,1503,1503,1503,1503,0
20240910,175000,102617154,1503,1503,1503,1503,0
20240910,174900,102617154,1503,1503,1503,1503,0
20240910,174800,102617154,1503,1503,1503,1503,0
20240910,174700,102617154,1503,1503,1503,1503,0
20240910,174600,102617154,1503,1503,1503,1503,0
20240910,174500,102617154,1503,1503,1503,1503,0
20240910,174400,102617154,1503,1503,1503,1503,0
20240910,174300,102617154,1503,1503,1503,1503,0
20240910,174200,102617154,1503,1503,1503,1503,397
20240910,174100,102617154,1503,1503,1503,1503,0
20240910,174000,102617154,1503,1503,1503,1503,0
20240910,173900,102617154,1503,1503,1503,1503,0
20240910,173800,102617154,1503,1503,1503,1503,0
20240910,173700,102617154,1503,1503,1503,1503,0
20240910,173600,102617154,1503,1503,1503,1503,0
20240910,173500,102617154,1503,1503,1503,1503,0
20240910,173400,102617154,1503,1503,1503,1503,0
20240910,173300,102617154,1503,1503,1503,1503,0
20240910,173200,102617154,1503,1503,1503,1503,0
20240910,173100,102617154,1503,1503,1503,1503,0
20240910,173000,102617154,1503,1503,1503,1503,0
20240910,172900,102617154,1503,1503,1503,1503,0
20240910,172800,102617154,1503,1503,1503,1503,0
20240910,172700,102617154,1503,1503,1503,1503,0
20240910,172600,102617154,1503,1503,1503,1503,0
20240910,172500,102617154,1503,1503,1503,1503,0
20240910,172400,102617154,1503,1503,1503,1503,0
20240910,172300,102617154,1503,1503,1503,1503,0
20240910,172200,102617154,1503,1503,1503,1503,0
20240910,172100,102617154,1503,1503,1503,1503,0
20240910,172000,102617154,1503,1503,1503,1503,0
20240910,171900,102617154,1503,1503,1503,1503,0
20240910,171800,102617154,1503,1503,1503,1503,0
20240910,171700,102617154,1503,1503,1503,1503,0
20240910,171600,102617154,1503,1503,1503,1503,0
20240910,171500,102617154,1503,1503,1503,1503,0
20240910,171400,102617154,1503,1503,1503,1503,0
20240910,171300,102617154,1503,1503,1503,1503,0
20240910,171200,102617154,1503,1503,1503,1503,397
20240910,171100,102617154,1503,1503,1503,1503,0
20240910,171000,102617154,1503,1503,1503,1503,0
20240910,170900,102617154,1503,1503,1503,1503,0
20240910,170800,102617154,1503,1503,1503,1503,0
20240910,170700,102617154,1503,1503,1503,1503,0
20240910,170600,102617154,1503,1503,1503,1503,0
20240910,170500,102617154,1503,1503,1503,1503,0
20240910,170400,102617154,1503,1503,1503,1503,0
20240910,170300,102617154,1503,1503,1503,1503,0
20240910,170200,102617154,1503,1503,1503,1503,0
20240910,170100,102617154,1503,1503,1503,1503,0
20240910,170000,102617154,1503,1503,1503,1503,0
20240910,165900,102617154,1503,1503,1503,1503,0
20240910,165800,102617154,1503,1503,1503,1503,0
20240910,165700,102617154,1503,1503,1503,1503,0
20240910,165600,102617154,1503,1503,1503,1503,0
20240910,165500,102617154,1503,1503,1503,1503,0
20240910,165400,102617154,1503,1503,1503,1503,0
20240910,165300,102617154,1503,1503,1503,1503,0
20240910,165200,102617154,1503,1503,1503,1503,0
20240910,165100,102617154,1503,1503,1503,1503,0
20240910,165000,102617154,1503,1503,1503,1503,0
20240910,164900,102617154,1503,1503,1503,1503,0
20240910,164800,102617154,1503,1503,1503,1503,0
20240910,164700,102617154,1503,1503,1503,1503,0
20240910,164600,102617154,1503,1503,1503,1503,0
20240910,164500,102617154,1503,1503,1503,1503,0
20240910,164400,102617154,1503,1503,1503,1503,0
20240910,164300,102617154,1503,1503,1503,1503,0
20240910,164200,102617154,1503,1503,1503,1503,397
20240910,164100,102617154,1503,1503,1503,1503,0
20240910,164000,102617154,1503,1503,1503,1503,0
20240910,163900,102617154,1503,1503,1503,1503,0
20240910,163800,102617154,1503,1503,1503,1503,0
20240910,163700,102617154,1503,1503,1503,1503,0
20240910,163600,102617154,1503,1503,1503,1503,0
20240910,163500,102617154,1503,1503,1503,1503,0
20240910,163400,102617154,1503,1503,1503,1503,0
20240910,163300,102617154,1503,1503,1503,1503,0
20240910,163200,102617154,1503,1503,1503,1503,0
20240910,163100,102617154,1503,1503,1503,1503,0
20240910,163000,102617154,1503,1503,1503,1503,0
20240910,162900,102617154,1503,1503,1503,1503,0
20240910,162800,102617154,1503,1503,1503,1503,0
20240910,162700,102617154,1503,1503,1503,1503,0
20240910,162600,102617154,1503,1503,1503,1503,0
20240910,162500,102617154,1503,1503,1503,1503,0
20240910,162400,102617154,1503,1503,1503,1503,0
20240910,162300,102617154,1503,1503,1503,1503,0
20240910,162200,102617154,1503,1503,1503,1503,0
20240910,162100,102617154,1503,1503,1503,1503,0
20240910,162000,102617154,1503,1503,1503,1503,0
20240910,161900,102617154,1503,1503,1503,1503,0
20240910,161800,102617154,1503,1503,1503,1503,0
20240910,161700,102617154,1503,1503,1503,1503,0
20240910,161600,102617154,1503,1503,1503,1503,0
20240910,161500,102617154,1503,1503,1503,1503,0
20240910,161400,102617154,1503,1503,1503,1503,0
20240910,161300,102617154,1503,1503,1503,1503,0
20240910,161200,102617154,1503,1503,1503,1503,397
20240910,161100,102617154,1503,1503,1503,1503,0
20240910,161000,102617154,1503,1503,1503,1503,0
20240910,160900,102617154,1503,1503,1503,1503,0
20240910,160800,102617154,1503,1503,1503,1503,0
20240910,160700,102617154,1503,1503,1503,1503,0
20240910,160600,102617154,1503,1503,1503,1503,0
20240910,160500,102617154,1503,1503,1503,1503,0
20240910,160400,102617154,1503,1503,1503,1503,0
20240910,160300,102617154,1503,1503,1503,1503,0
20240910,160200,102617154,1503,1503,1503,1503,0
20240910,160100,102617154,1503,1503,1503,1503,0
20240910,160000,102617154,1503,1503,1503,1503,0
20240910,155900,102617154,1503,1503,1503,1503,0
20240910,155800,102617154,1503,1503,1503,1503,0
20240910,155700,102617154,1503,1503,1503,1503,0
20240910,155600,102617154,1503,1503,1503,1503,0
20240910,155500,102617154,1503,1503,1503,1503,0
20240910,155400,102617154,1503,1503,1503,1503,0
20240910,155300,102617154,1503,1503,1503,1503,0
20240910,155200,102617154,1503,1503,1503,1503,0
20240910,155100,102617154,1503,1503,1503,1503,0
20240910,155000,102617154,1503,1503,1503,1503,0
20240910,154900,102617154,1503,1503,1503,1503,0
20240910,154800,102617154,1503,1503,1503,1503,0
20240910,154700,102617154,1503,1503,1503,1503,0
20240910,154600,102617154,1503,1503,1503,1503,0
20240910,154500,102617154,1503,1503,1503,1503,0
20240910,154400,102617154,1503,1503,1503,1503,0
20240910,154300,102617154,1503,1503,1503,1503,0
20240910,154200,102617154,1503,1503,1503,1503,397
20240910,154100,102617154,1503,1503,1503,1503,0
20240910,154000,102617154,1503,1503,1503,1503,0
20240910,153900,102617154,1503,1503,1503,1503,0
20240910,153800,102617154,1503,1503,1503,1503,0
20240910,153700,102617154,1503,1503,1503,1503,0
20240910,153600,102617154,1503,1503,1503,1503,0
20240910,153500,102617154,1503,1503,1503,1503,0
20240910,153400,102617154,1503,1503,1503,1503,0
20240910,153300,102617154,1503,1503,1503,1503,0
20240910,153200,102617154,1503,1503,1503,1503,0
20240910,153100,102617154,1503,1503,1503,1503,0
20240910,153000,102617154,1503,1503,1503,1503,397
20240910,152900,102020463,1497,1497,1497,1497,0
20240910,152800,102020463,1497,1497,1497,1497,0
20240910,152700,102020463,1497,1497,1497,1497,0
20240910,152600,102020463,1497,1497,1497,1497,0
20240910,152500,102020463,1497,1497,1497,1497,0
20240910,152400,102020463,1497,1497,1497,1497,0
20240910,152300,102020463,1497,1497,1497,1497,0
20240910,152200,102020463,1497,1497,1497,1497,0
20240910,152100,102020463,1497,1497,1497,1497,0
20240910,152000,102020463,1497,1497,1497,1497,0
20240910,151900,102020463,1497,1494,1497,1494,72
20240910,151800,101912688,1494,1494,1494,1494,7
20240910,151700,101902230,1494,1497,1497,1494,11
20240910,151600,101885793,1497,1497,1497,1497,1
20240910,151500,101884296,1497,1497,1497,1494,14
20240910,151400,101863371,1494,1494,1494,1494,15
20240910,151300,101840961,1497,1497,1497,1497,0
20240910,151200,101840961,1497,1497,1497,1497,3
20240910,151100,101836470,1494,1494,1494,1494,16
20240910,151000,101812566,1497,1494,1497,1494,6
20240910,150900,101803599,1497,1497,1497,1497,0
20240910,150800,101803599,1497,1497,1497,1497,18
20240910,150700,101776653,1497,1497,1497,1497,2
20240910,150600,101773659,1497,1497,1497,1497,0
20240910,150500,101773659,1497,1493,1497,1493,6
20240910,150400,101764697,1492,1492,1492,1492,0
20240910,150300,101764697,1492,1493,1493,1492,14
20240910,150200,101743806,1492,1492,1492,1492,0
20240910,150100,101743806,1492,1493,1493,1492,135
20240910,150000,101542378,1492,1492,1492,1492,7
20240910,145900,101531934,1492,1495,1495,1492,5010
20240910,145800,94051909,1497,1497,1497,1497,2
20240910,145700,94048915,1495,1495,1495,1495,8
20240910,145600,94036955,1495,1495,1495,1495,0
20240910,145500,94036955,1495,1495,1495,1495,3
20240910,145400,94032470,1495,1495,1495,1495,43
20240910,145300,93968185,1497,1497,1497,1497,0
20240910,145200,93968185,1497,1497,1497,1497,5
20240910,145100,93960700,1497,1497,1497,1497,1
20240910,145000,93959203,1495,1496,1496,1495,3
20240910,144900,93954717,1497,1497,1497,1497,0
20240910,144800,93954717,1497,1497,1497,1497,29
20240910,144700,93911304,1497,1497,1497,1497,1
20240910,144600,93909807,1497,1497,1497,1497,5
20240910,144500,93902322,1499,1499,1499,1499,20
20240910,144400,93872342,1499,1499,1499,1499,0
20240910,144300,93872342,1499,1499,1499,1499,0
20240910,144200,93872342,1499,1499,1499,1499,0
20240910,144100,93872342,1499,1499,1499,1499,0
20240910,144000,93872342,1499,1499,1499,1499,0
20240910,143900,93872342,1499,1499,1499,1499,0
20240910,143800,93872342,1499,1499,1499,1499,0
20240910,143700,93872342,1499,1499,1499,1499,0
20240910,143600,93872342,1499,1499,1499,1499,0
20240910,143500,93872342,1499,1499,1499,1499,0
20240910,143400,93872342,1499,1499,1499,1499,1
20240910,143300,93870843,1499,1499,1499,1499,0
20240910,143200,93870843,1499,1496,1499,1496,51
20240910,143100,93794544,1499,1499,1499,1499,4
20240910,143000,93788548,1499,1499,1499,1499,4
20240910,142900,93782552,1496,1496,1496,1496,0
20240910,142800,93782552,1496,1496,1496,1496,6
20240910,142700,93773576,1499,1499,1499,1499,103
20240910,142600,93619179,1499,1499,1499,1499,0
20240910,142500,93619179,1499,1499,1499,1499,0
20240910,142400,93619179,1499,1499,1499,1499,0
20240910,142300,93619179,1499,1499,1499,1499,0
20240910,142200,93619179,1499,1499,1499,1499,0
20240910,142100,93619179,1499,1499,1499,1499,0
20240910,142000,93619179,1499,1499,1499,1499,0
20240910,141900,93619179,1499,1499,1499,1499,0
20240910,141800,93619179,1499,1499,1499,1499,0
20240910,141700,93619179,1499,1499,1499,1499,0
20240910,141600,93619179,1499,1499,1499,1499,0
20240910,141500,93619179,1499,1499,1499,1499,0
20240910,141400,93619179,1499,1496,1499,1496,3
20240910,141300,93614685,1499,1499,1499,1499,1
20240910,141200,93613186,1496,1496,1496,1496,3
20240910,141100,93608698,1501,1501,1501,1501,6
20240910,141000,93599692,1501,1501,1501,1501,1
20240910,140900,93598191,1501,1497,1501,1497,2
20240910,140800,93595193,1497,1497,1497,1497,1
20240910,140700,93593696,1497,1497,1497,1497,1
20240910,140600,93592199,1497,1497,1497,1497,3
20240910,140500,93587708,1497,1497,1497,1497,21
20240910,140400,93556271,1497,1497,1497,1497,1
20240910,140300,93554774,1497,1497,1497,1497,1
20240910,140200,93553277,1497,1497,1497,1497,14
20240910,140100,93532319,1494,1497,1497,1494,1001
20240910,140000,92036822,1496,1496,1496,1496,272
20240910,135900,91629910,1496,1496,1496,1496,5
20240910,135800,91622430,1496,1496,1496,1496,1
20240910,135700,91620934,1496,1496,1496,1496,22
20240910,135600,91588022,1496,1496,1496,1496,1
20240910,135500,91586526,1496,1496,1496,1496,0
20240910,135400,91586526,1496,1495,1496,1494,6085
20240910,135300,82490512,1497,1497,1497,1497,1
20240910,135200,82489015,1497,1497,1497,1497,1
20240910,135100,82487518,1497,1497,1497,1497,1
20240910,135000,82486021,1497,1497,1497,1497,125
20240910,134900,82298896,1496,1497,1497,1496,6632
20240910,134800,72371924,1503,1499,1503,1497,3501
20240910,134700,67124199,1503,1503,1503,1503,1
20240910,134600,67122696,1499,1499,1499,1499,6
20240910,134500,67113702,1503,1503,1503,1503,0
20240910,134400,67113702,1503,1503,1503,1503,0
20240910,134300,67113702,1503,1503,1503,1503,0
20240910,134200,67113702,1503,1503,1503,1503,0
20240910,134100,67113702,1503,1503,1503,1503,0
20240910,134000,67113702,1503,1503,1503,1503,0
20240910,133900,67113702,1503,1503,1503,1503,0
20240910,133800,67113702,1503,1497,1503,1497,15
20240910,133700,67091241,1503,1503,1503,1503,0
20240910,133600,67091241,1503,1503,1503,1503,0
20240910,133500,67091241,1503,1503,1503,1503,0
20240910,133400,67091241,1503,1503,1503,1503,0
20240910,133300,67091241,1503,1503,1503,1503,1
20240910,133200,67089738,1503,1503,1503,1503,1
20240910,133100,67088235,1503,1503,1503,1503,1
20240910,133000,67086732,1497,1497,1497,1497,8
20240910,132900,67074756,1500,1503,1503,1500,2
20240910,132800,67071753,1503,1503,1503,1503,1
20240910,132700,67070250,1500,1500,1500,1500,5000
20240910,132600,59570250,1503,1503,1503,1503,1
20240910,132500,59568747,1503,1503,1503,1503,2
20240910,132400,59565741,1503,1503,1503,1503,0
20240910,132300,59565741,1503,1503,1503,1503,20
20240910,132200,59535681,1503,1503,1503,1503,0
20240910,132100,59535681,1503,1503,1503,1503,27
20240910,132000,59495100,1503,1503,1503,1503,1
20240910,131900,59493597,1494,1497,1503,1494,5173
20240910,131800,51757464,1503,1503,1503,1503,0
20240910,131700,51757464,1503,1503,1503,1503,0
20240910,131600,51757464,1503,1503,1503,1503,0
20240910,131500,51757464,1503,1501,1503,1497,2688
20240910,131400,47731126,1503,1500,1503,1500,7
20240910,131300,47720623,1500,1501,1501,1500,1285
20240910,131200,45793115,1501,1501,1501,1501,0
20240910,131100,45793115,1501,1501,1501,1501,0
20240910,131000,45793115,1501,1501,1501,1501,175
20240910,130900,45530440,1502,1502,1502,1502,6
20240910,130800,45521428,1503,1503,1503,1503,2
20240910,130700,45518422,1503,1502,1503,1502,1012
20240910,130600,43997509,1501,1501,1501,1501,0
20240910,130500,43997509,1501,1501,1501,1501,0
20240910,130400,43997509,1501,1501,1501,1501,0
20240910,130300,43997509,1501,1501,1501,1501,7
20240910,130200,43987002,1501,1501,1501,1501,0
20240910,130100,43987002,1501,1501,1501,1501,4
20240910,130000,43980998,1502,1502,1502,1502,5
20240910,125900,43973488,1502,1502,1502,1502,0
20240910,125800,43973488,1502,1502,1502,1502,0
20240910,125700,43973488,1502,1502,1502,1502,0
20240910,125600,43973488,1502,1502,1502,1502,0
20240910,125500,43973488,1502,1502,1502,1502,66
20240910,125400,43874356,1502,1502,1502,1502,0
20240910,125300,43874356,1502,1502,1502,1502,0
20240910,125200,43874356,1502,1502,1502,1502,10
20240910,125100,43859336,1496,1496,1496,1496,0
20240910,125000,43859336,1496,1496,1496,1496,59
20240910,124900,43771072,1502,1502,1502,1502,1
20240910,124800,43769570,1502,1502,1502,1502,1
20240910,124700,43768068,1496,1496,1496,1496,0
20240910,124600,43768068,1496,1502,1502,1496,501
20240910,124500,43018566,1496,1496,1496,1496,2257
20240910,124400,39642094,1497,1497,1497,1497,0
20240910,124300,39642094,1497,1497,1497,1497,1680
20240910,124200,37127134,1502,1498,1502,1497,219
20240910,124100,36799069,1498,1500,1500,1498,33
20240910,124000,36749571,1502,1502,1502,1502,0
20240910,123900,36749571,1502,1502,1502,1502,0
20240910,123800,36749571,1502,1502,1502,1502,1
20240910,123700,36748069,1500,1501,1501,1500,100
20240910,123600,36598063,1502,1502,1502,1502,52
20240910,123500,36519959,1502,1502,1502,1502,0
20240910,123400,36519959,1502,1502,1502,1502,0
20240910,123300,36519959,1502,1502,1502,1502,1
20240910,123200,36518457,1502,1502,1502,1502,3
20240910,123100,36513951,1502,1502,1502,1502,0
20240910,123000,36513951,1502,1502,1502,1502,0
20240910,122900,36513951,1502,1502,1502,1502,0
20240910,122800,36513951,1502,1502,1502,1502,0
20240910,122700,36513951,1502,1502,1502,1502,0
20240910,122600,36513951,1502,1502,1502,1502,0
20240910,122500,36513951,1502,1502,1502,1502,300
20240910,122400,36063351,1500,1500,1500,1500,5
20240910,122300,36055851,1502,1502,1502,1502,1
20240910,122200,36054349,1500,1500,1500,1500,2
20240910,122100,36051349,1502,1502,1502,1502,1
20240910,122000,36049847,1501,1501,1501,1501,58
20240910,121900,35962789,1502,1502,1502,1502,0
20240910,121800,35962789,1502,1502,1502,1502,0
20240910,121700,35962789,1502,1502,1502,1502,0
20240910,121600,35962789,1502,1502,1502,1502,2
20240910,121500,35959785,1502,1501,1502,1501,23
20240910,121400,35925241,1502,1502,1502,1502,1
20240910,121300,35923739,1501,1501,1501,1501,3
20240910,121200,35919236,1502,1502,1502,1502,1
20240910,121100,35917734,1501,1501,1501,1501,200
20240910,121000,35617534,1501,1501,1501,1501,5
20240910,120900,35610029,1503,1503,1503,1503,0
20240910,120800,35610029,1503,1501,1503,1501,67
20240910,120700,35509460,1503,1501,1503,1501,4
20240910,120600,35503454,1503,1503,1503,1503,0
20240910,120500,35503454,1503,1501,1503,1501,7
20240910,120400,35492945,1501,1501,1501,1501,0
20240910,120300,35492945,1501,1501,1501,1501,0
20240910,120200,35492945,1501,1501,1501,1501,5
20240910,120100,35485440,1501,1501,1501,1501,0
20240910,120000,35485440,1501,1501,1501,1501,2
20240910,115900,35482438,1503,1503,1503,1503,0
20240910,115800,35482438,1503,1502,1503,1502,27
20240910,115700,35441883,1503,1503,1503,1503,0
20240910,115600,35441883,1503,1503,1503,1503,0
20240910,115500,35441883,1503,1503,1503,1503,0
20240910,115400,35441883,1503,1503,1503,1503,1
20240910,115300,35440380,1503,1503,1503,1503,4
20240910,115200,35434368,1503,1503,1503,1503,0
20240910,115100,35434368,1503,1503,1503,1503,1
20240910,115000,35432865,1502,1502,1502,1502,8
20240910,114900,35420849,1503,1503,1503,1503,0
20240910,114800,35420849,1503,1503,1503,1503,0
20240910,114700,35420849,1503,1503,1503,1503,0
20240910,114600,35420849,1503,1503,1503,1503,0
20240910,114500,35420849,1503,1503,1503,1503,2
20240910,114400,35417843,1503,1502,1503,1502,64
20240910,114300,35321714,1503,1503,1503,1503,20
20240910,114200,35291654,1505,1505,1505,1505,0
20240910,114100,35291654,1505,1505,1505,1505,1
20240910,114000,35290149,1503,1503,1503,1503,0
20240910,113900,35290149,1503,1503,1503,1503,45
20240910,113800,35222514,1505,1505,1505,1505,0
20240910,113700,35222514,1505,1505,1505,1505,0
20240910,113600,35222514,1505,1505,1505,1505,0
20240910,113500,35222514,1505,1505,1505,1505,0
20240910,113400,35222514,1505,1505,1505,1505,0
20240910,113300,35222514,1505,1505,1505,1505,0
20240910,113200,35222514,1505,1505,1505,1505,0
20240910,113100,35222514,1505,1505,1505,1505,1
20240910,113000,35221009,1504,1504,1504,1504,0
20240910,112900,35221009,1504,1505,1505,1504,9
20240910,112800,35207471,1505,1505,1505,1505,32
20240910,112700,35159311,1505,1505,1505,1505,0
20240910,112600,35159311,1505,1505,1505,1505,30
20240910,112500,35114161,1505,1505,1505,1505,0
20240910,112400,35114161,1505,1505,1505,1505,0
20240910,112300,35114161,1505,1505,1505,1505,7
20240910,112200,35103626,1505,1505,1505,1505,30
20240910,112100,35058476,1505,1505,1505,1505,0
20240910,112000,35058476,1505,1505,1505,1505,0
20240910,111900,35058476,1505,1505,1505,1505,0
20240910,111800,35058476,1505,1505,1505,1498,84
20240910,111700,34932532,1507,1507,1507,1507,0
20240910,111600,34932532,1507,1507,1507,1507,0
20240910,111500,34932532,1507,1507,1507,1507,0
20240910,111400,34932532,1507,1507,1507,1507,0
20240910,111300,34932532,1507,1507,1507,1507,0
20240910,111200,34932532,1507,1507,1507,1507,0
20240910,111100,34932532,1507,1507,1507,1507,0
20240910,111000,34932532,1507,1507,1507,1507,0
20240910,110900,34932532,1507,1505,1507,1505,201
20240910,110800,34630025,1505,1502,1507,1502,526
20240910,110700,33838438,1505,1505,1505,1505,600
20240910,110600,32935438,1505,1505,1505,1505,1000
20240910,110500,31430438,1507,1507,1507,1507,10
20240910,110400,31415368,1499,1503,1503,1499,391
20240910,110300,30828593,1507,1507,1507,1507,1
20240910,110200,30827086,1504,1504,1504,1504,41
20240910,110100,30765422,1507,1505,1507,1504,41
20240910,110000,30703662,1507,1507,1507,1507,0
20240910,105900,30703662,1507,1507,1507,1507,5
20240910,105800,30696127,1507,1507,1507,1507,0
20240910,105700,30696127,1507,1504,1507,1504,7
20240910,105600,30685596,1507,1507,1507,1507,0
20240910,105500,30685596,1507,1507,1507,1507,0
20240910,105400,30685596,1507,1507,1507,1507,0
20240910,105300,30685596,1507,1507,1507,1507,0
20240910,105200,30685596,1507,1507,1507,1507,1
20240910,105100,30684089,1504,1507,1507,1504,53
20240910,105000,30604371,1505,1505,1505,1505,10
20240910,104900,30589321,1507,1507,1507,1507,0
20240910,104800,30589321,1507,1507,1507,1507,0
20240910,104700,30589321,1507,1507,1507,1507,5
20240910,104600,30581786,1507,1507,1507,1507,0
20240910,104500,30581786,1507,1507,1507,1507,0
20240910,104400,30581786,1507,1507,1507,1507,0
20240910,104300,30581786,1507,1507,1507,1507,0
20240910,104200,30581786,1507,1507,1507,1507,0
20240910,104100,30581786,1507,1507,1507,1507,0
20240910,104000,30581786,1507,1507,1507,1507,0
20240910,103900,30581786,1507,1507,1507,1507,0
20240910,103800,30581786,1507,1507,1507,1507,0
20240910,103700,30581786,1507,1507,1507,1507,0
20240910,103600,30581786,1507,1507,1507,1507,0
20240910,103500,30581786,1507,1502,1507,1502,5
20240910,103400,30574271,1507,1507,1507,1507,0
20240910,103300,30574271,1507,1507,1507,1507,0
20240910,103200,30574271,1507,1507,1507,1507,0
20240910,103100,30574271,1507,1507,1507,1507,1
20240910,103000,30572764,1507,1507,1507,1507,2
20240910,102900,30569750,1507,1507,1507,1507,0
20240910,102800,30569750,1507,1507,1507,1507,0
20240910,102700,30569750,1507,1507,1507,1507,0
20240910,102600,30569750,1507,1507,1507,1507,0
20240910,102500,30569750,1507,1507,1507,1507,2
20240910,102400,30566736,1507,1507,1507,1507,1
20240910,102300,30565229,1508,1508,1508,1508,0
20240910,102200,30565229,1508,1508,1508,1508,378
20240910,102100,29995205,1509,1509,1509,1508,48
20240910,102000,29922777,1508,1508,1509,1508,119
20240910,101900,29743324,1508,1508,1508,1508,67
20240910,101800,29642288,1508,1508,1508,1508,233
20240910,101700,29290924,1508,1508,1508,1508,0
20240910,101600,29290924,1508,1508,1508,1508,10
20240910,101500,29275844,1509,1509,1509,1509,0
20240910,101400,29275844,1509,1509,1509,1509,0
20240910,101300,29275844,1509,1504,1509,1504,39
20240910,101200,29217183,1509,1509,1509,1509,0
20240910,101100,29217183,1509,1509,1509,1509,0
20240910,101000,29217183,1509,1509,1509,1509,0
20240910,100900,29217183,1509,1509,1509,1509,5
20240910,100800,29209638,1509,1509,1509,1509,0
20240910,100700,29209638,1509,1509,1509,1509,0
20240910,100600,29209638,1509,1509,1509,1509,0
20240910,100500,29209638,1509,1505,1509,1505,13
20240910,100400,29190061,1509,1507,1509,1507,6
20240910,100300,29181011,1509,1509,1509,1509,5
20240910,100200,29173466,1510,1509,1510,1509,33
20240910,100100,29123656,1510,1510,1510,1510,10
20240910,100000,29108556,1510,1510,1510,1510,0
20240910,095900,29108556,1510,1510,1510,1510,5
20240910,095800,29101006,1510,1510,1510,1510,0
20240910,095700,29101006,1510,1510,1510,1510,4
20240910,095600,29094966,1511,1511,1511,1511,94
20240910,095500,28952932,1511,1511,1511,1511,0
20240910,095400,28952932,1511,1511,1511,1511,9
20240910,095300,28939333,1505,1504,1505,1504,1483
20240910,095200,26708900,1503,1503,1503,1503,0
20240910,095100,26708900,1503,1503,1503,1503,0
20240910,095000,26708900,1503,1504,1504,1503,2
20240910,094900,26705893,1504,1504,1504,1504,6
20240910,094800,26696869,1504,1504,1504,1503,16
20240910,094700,26672810,1504,1504,1504,1504,2
20240910,094600,26669802,1504,1504,1504,1504,5
20240910,094500,26662282,1504,1504,1504,1504,1
20240910,094400,26660778,1504,1504,1504,1504,2
20240910,094300,26657770,1502,1502,1502,1502,367
20240910,094200,26106536,1501,1502,1503,1501,215
20240910,094100,25783657,1501,1501,1501,1501,111
20240910,094000,25617046,1501,1501,1501,1501,1
20240910,093900,25615545,1501,1501,1501,1501,21
20240910,093800,25584024,1501,1501,1501,1501,0
20240910,093700,25584024,1501,1501,1501,1501,10
20240910,093600,25569014,1493,1503,1503,1493,70
20240910,093500,25464494,1495,1501,1501,1495,4868
20240910,093400,18164098,1505,1505,1505,1505,1
20240910,093300,18162593,1501,1501,1501,1501,30
20240910,093200,18117563,1505,1505,1511,1504,946
20240910,093100,16694753,1504,1505,1505,1504,1273
20240910,093000,14780094,1505,1509,1512,1505,1168
20240910,092900,13019465,1513,1509,1513,1509,7
20240910,092800,13008898,1515,1515,1515,1515,0
20240910,092700,13008898,1515,1515,1515,1515,0
20240910,092600,13008898,1515,1515,1515,1515,0
20240910,092500,13008898,1515,1516,1516,1508,7
20240910,092400,12998327,1518,1518,1518,1518,0
20240910,092300,12998327,1518,1518,1518,1518,0
20240910,092200,12998327,1518,1518,1518,1518,0
20240910,092100,12998327,1518,1518,1518,1518,0
20240910,092000,12998327,1518,1518,1518,1518,0
20240910,091900,12998327,1518,1518,1518,1518,56
20240910,091800,12913319,1520,1520,1520,1520,5
20240910,091700,12905719,1521,1521,1521,1521,0
20240910,091600,12905719,1521,1522,1522,1521,102
20240910,091500,12750576,1508,1508,1510,1508,5
20240910,091400,12743032,1507,1509,1523,1506,253
20240910,091300,12361459,1510,1511,1523,1510,246
20240910,091200,11989881,1526,1525,1526,1525,232
20240910,091100,11635907,1525,1525,1525,1511,12
20240910,091000,11617747,1511,1511,1511,1511,5
20240910,090900,11610192,1526,1526,1530,1526,150
20240910,090800,11381008,1526,1520,1526,1520,50
20240910,090700,11304726,1520,1518,1520,1518,3000
20240910,090600,6745592,1518,1518,1520,1518,2916
20240910,090500,2317034,1518,1518,1518,1518,100
20240910,090400,2165234,1505,1505,1520,1505,502
20240910,090300,1405135,1504,1504,1504,1504,332
20240910,090200,905807,1504,1504,1504,1504,0
20240910,090100,905807,1504,1504,1504,1504,1
20240910,090000,904303,1498,1497,1498,1497,604