stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,194200,92119273,1530,1530,1530,1530,1378
20240912,194100,92119273,1530,1530,1530,1530,0
20240912,194000,92119273,1530,1530,1530,1530,0
20240912,193900,92119273,1530,1530,1530,1530,0
20240912,193800,92119273,1530,1530,1530,1530,0
20240912,193700,92119273,1530,1530,1530,1530,0
20240912,193600,92119273,1530,1530,1530,1530,0
20240912,193500,92119273,1530,1530,1530,1530,0
20240912,193400,92119273,1530,1530,1530,1530,0
20240912,193300,92119273,1530,1530,1530,1530,0
20240912,193200,92119273,1530,1530,1530,1530,0
20240912,193100,92119273,1530,1530,1530,1530,0
20240912,193000,92119273,1530,1530,1530,1530,0
20240912,192900,92119273,1530,1530,1530,1530,0
20240912,192800,92119273,1530,1530,1530,1530,0
20240912,192700,92119273,1530,1530,1530,1530,0
20240912,192600,92119273,1530,1530,1530,1530,0
20240912,192500,92119273,1530,1530,1530,1530,0
20240912,192400,92119273,1530,1530,1530,1530,0
20240912,192300,92119273,1530,1530,1530,1530,0
20240912,192200,92119273,1530,1530,1530,1530,0
20240912,192100,92119273,1530,1530,1530,1530,0
20240912,192000,92119273,1530,1530,1530,1530,0
20240912,191900,92119273,1530,1530,1530,1530,0
20240912,191800,92119273,1530,1530,1530,1530,0
20240912,191700,92119273,1530,1530,1530,1530,0
20240912,191600,92119273,1530,1530,1530,1530,0
20240912,191500,92119273,1530,1530,1530,1530,0
20240912,191400,92119273,1530,1530,1530,1530,0
20240912,191300,92119273,1530,1530,1530,1530,0
20240912,191200,92119273,1530,1530,1530,1530,1378
20240912,191100,92119273,1530,1530,1530,1530,0
20240912,191000,92119273,1530,1530,1530,1530,0
20240912,190900,92119273,1530,1530,1530,1530,0
20240912,190800,92119273,1530,1530,1530,1530,0
20240912,190700,92119273,1530,1530,1530,1530,0
20240912,190600,92119273,1530,1530,1530,1530,0
20240912,190500,92119273,1530,1530,1530,1530,0
20240912,190400,92119273,1530,1530,1530,1530,0
20240912,190300,92119273,1530,1530,1530,1530,0
20240912,190200,92119273,1530,1530,1530,1530,0
20240912,190100,92119273,1530,1530,1530,1530,0
20240912,190000,92119273,1530,1530,1530,1530,0
20240912,185900,92119273,1530,1530,1530,1530,0
20240912,185800,92119273,1530,1530,1530,1530,0
20240912,185700,92119273,1530,1530,1530,1530,0
20240912,185600,92119273,1530,1530,1530,1530,0
20240912,185500,92119273,1530,1530,1530,1530,0
20240912,185400,92119273,1530,1530,1530,1530,0
20240912,185300,92119273,1530,1530,1530,1530,0
20240912,185200,92119273,1530,1530,1530,1530,0
20240912,185100,92119273,1530,1530,1530,1530,0
20240912,185000,92119273,1530,1530,1530,1530,0
20240912,184900,92119273,1530,1530,1530,1530,0
20240912,184800,92119273,1530,1530,1530,1530,0
20240912,184700,92119273,1530,1530,1530,1530,0
20240912,184600,92119273,1530,1530,1530,1530,0
20240912,184500,92119273,1530,1530,1530,1530,0
20240912,184400,92119273,1530,1530,1530,1530,0
20240912,184300,92119273,1530,1530,1530,1530,0
20240912,184200,92119273,1530,1530,1530,1530,1378
20240912,184100,92119273,1530,1530,1530,1530,0
20240912,184000,92119273,1530,1530,1530,1530,0
20240912,183900,92119273,1530,1530,1530,1530,0
20240912,183800,92119273,1530,1530,1530,1530,0
20240912,183700,92119273,1530,1530,1530,1530,0
20240912,183600,92119273,1530,1530,1530,1530,0
20240912,183500,92119273,1530,1530,1530,1530,0
20240912,183400,92119273,1530,1530,1530,1530,0
20240912,183300,92119273,1530,1530,1530,1530,0
20240912,183200,92119273,1530,1530,1530,1530,0
20240912,183100,92119273,1530,1530,1530,1530,0
20240912,183000,92119273,1530,1530,1530,1530,0
20240912,182900,92119273,1530,1530,1530,1530,0
20240912,182800,92119273,1530,1530,1530,1530,0
20240912,182700,92119273,1530,1530,1530,1530,0
20240912,182600,92119273,1530,1530,1530,1530,0
20240912,182500,92119273,1530,1530,1530,1530,0
20240912,182400,92119273,1530,1530,1530,1530,0
20240912,182300,92119273,1530,1530,1530,1530,0
20240912,182200,92119273,1530,1530,1530,1530,0
20240912,182100,92119273,1530,1530,1530,1530,0
20240912,182000,92119273,1530,1530,1530,1530,0
20240912,181900,92119273,1530,1530,1530,1530,0
20240912,181800,92119273,1530,1530,1530,1530,0
20240912,181700,92119273,1530,1530,1530,1530,0
20240912,181600,92119273,1530,1530,1530,1530,0
20240912,181500,92119273,1530,1530,1530,1530,0
20240912,181400,92119273,1530,1530,1530,1530,0
20240912,181300,92119273,1530,1530,1530,1530,0
20240912,181200,92119273,1530,1530,1530,1530,1378
20240912,181100,92119273,1530,1530,1530,1530,0
20240912,181000,92119273,1530,1530,1530,1530,0
20240912,180900,92119273,1530,1530,1530,1530,0
20240912,180800,92119273,1530,1530,1530,1530,0
20240912,180700,92119273,1530,1530,1530,1530,0
20240912,180600,92119273,1530,1530,1530,1530,0
20240912,180500,92119273,1530,1530,1530,1530,0
20240912,180400,92119273,1530,1530,1530,1530,0
20240912,180300,92119273,1530,1530,1530,1530,0
20240912,180200,92119273,1530,1530,1530,1530,0
20240912,180100,92119273,1530,1530,1530,1530,0
20240912,180000,92119273,1530,1530,1530,1530,0
20240912,175900,92119273,1530,1530,1530,1530,0
20240912,175800,92119273,1530,1530,1530,1530,0
20240912,175700,92119273,1530,1530,1530,1530,0
20240912,175600,92119273,1530,1530,1530,1530,0
20240912,175500,92119273,1530,1530,1530,1530,0
20240912,175400,92119273,1530,1530,1530,1530,0
20240912,175300,92119273,1530,1530,1530,1530,0
20240912,175200,92119273,1530,1530,1530,1530,0
20240912,175100,92119273,1530,1530,1530,1530,0
20240912,175000,92119273,1530,1530,1530,1530,0
20240912,174900,92119273,1530,1530,1530,1530,0
20240912,174800,92119273,1530,1530,1530,1530,0
20240912,174700,92119273,1530,1530,1530,1530,0
20240912,174600,92119273,1530,1530,1530,1530,0
20240912,174500,92119273,1530,1530,1530,1530,0
20240912,174400,92119273,1530,1530,1530,1530,0
20240912,174300,92119273,1530,1530,1530,1530,0
20240912,174200,92119273,1530,1530,1530,1530,1378
20240912,174100,92119273,1530,1530,1530,1530,0
20240912,174000,92119273,1530,1530,1530,1530,0
20240912,173900,92119273,1530,1530,1530,1530,0
20240912,173800,92119273,1530,1530,1530,1530,0
20240912,173700,92119273,1530,1530,1530,1530,0
20240912,173600,92119273,1530,1530,1530,1530,0
20240912,173500,92119273,1530,1530,1530,1530,0
20240912,173400,92119273,1530,1530,1530,1530,0
20240912,173300,92119273,1530,1530,1530,1530,0
20240912,173200,92119273,1530,1530,1530,1530,0
20240912,173100,92119273,1530,1530,1530,1530,0
20240912,173000,92119273,1530,1530,1530,1530,0
20240912,172900,92119273,1530,1530,1530,1530,0
20240912,172800,92119273,1530,1530,1530,1530,0
20240912,172700,92119273,1530,1530,1530,1530,0
20240912,172600,92119273,1530,1530,1530,1530,0
20240912,172500,92119273,1530,1530,1530,1530,0
20240912,172400,92119273,1530,1530,1530,1530,0
20240912,172300,92119273,1530,1530,1530,1530,0
20240912,172200,92119273,1530,1530,1530,1530,0
20240912,172100,92119273,1530,1530,1530,1530,0
20240912,172000,92119273,1530,1530,1530,1530,0
20240912,171900,92119273,1530,1530,1530,1530,0
20240912,171800,92119273,1530,1530,1530,1530,0
20240912,171700,92119273,1530,1530,1530,1530,0
20240912,171600,92119273,1530,1530,1530,1530,0
20240912,171500,92119273,1530,1530,1530,1530,0
20240912,171400,92119273,1530,1530,1530,1530,0
20240912,171300,92119273,1530,1530,1530,1530,0
20240912,171200,92119273,1530,1530,1530,1530,1378
20240912,171100,92119273,1530,1530,1530,1530,0
20240912,171000,92119273,1530,1530,1530,1530,0
20240912,170900,92119273,1530,1530,1530,1530,0
20240912,170800,92119273,1530,1530,1530,1530,0
20240912,170700,92119273,1530,1530,1530,1530,0
20240912,170600,92119273,1530,1530,1530,1530,0
20240912,170500,92119273,1530,1530,1530,1530,0
20240912,170400,92119273,1530,1530,1530,1530,0
20240912,170300,92119273,1530,1530,1530,1530,0
20240912,170200,92119273,1530,1530,1530,1530,0
20240912,170100,92119273,1530,1530,1530,1530,0
20240912,170000,92119273,1530,1530,1530,1530,0
20240912,165900,92119273,1530,1530,1530,1530,0
20240912,165800,92119273,1530,1530,1530,1530,0
20240912,165700,92119273,1530,1530,1530,1530,0
20240912,165600,92119273,1530,1530,1530,1530,0
20240912,165500,92119273,1530,1530,1530,1530,0
20240912,165400,92119273,1530,1530,1530,1530,0
20240912,165300,92119273,1530,1530,1530,1530,0
20240912,165200,92119273,1530,1530,1530,1530,0
20240912,165100,92119273,1530,1530,1530,1530,0
20240912,165000,92119273,1530,1530,1530,1530,0
20240912,164900,92119273,1530,1530,1530,1530,0
20240912,164800,92119273,1530,1530,1530,1530,0
20240912,164700,92119273,1530,1530,1530,1530,0
20240912,164600,92119273,1530,1530,1530,1530,0
20240912,164500,92119273,1530,1530,1530,1530,0
20240912,164400,92119273,1530,1530,1530,1530,0
20240912,164300,92119273,1530,1530,1530,1530,0
20240912,164200,92119273,1530,1530,1530,1530,1378
20240912,164100,92119273,1530,1530,1530,1530,0
20240912,164000,92119273,1530,1530,1530,1530,0
20240912,163900,92119273,1530,1530,1530,1530,0
20240912,163800,92119273,1530,1530,1530,1530,0
20240912,163700,92119273,1530,1530,1530,1530,0
20240912,163600,92119273,1530,1530,1530,1530,0
20240912,163500,92119273,1530,1530,1530,1530,0
20240912,163400,92119273,1530,1530,1530,1530,0
20240912,163300,92119273,1530,1530,1530,1530,0
20240912,163200,92119273,1530,1530,1530,1530,0
20240912,163100,92119273,1530,1530,1530,1530,0
20240912,163000,92119273,1530,1530,1530,1530,0
20240912,162900,92119273,1530,1530,1530,1530,0
20240912,162800,92119273,1530,1530,1530,1530,0
20240912,162700,92119273,1530,1530,1530,1530,0
20240912,162600,92119273,1530,1530,1530,1530,0
20240912,162500,92119273,1530,1530,1530,1530,0
20240912,162400,92119273,1530,1530,1530,1530,0
20240912,162300,92119273,1530,1530,1530,1530,0
20240912,162200,92119273,1530,1530,1530,1530,0
20240912,162100,92119273,1530,1530,1530,1530,0
20240912,162000,92119273,1530,1530,1530,1530,0
20240912,161900,92119273,1530,1530,1530,1530,0
20240912,161800,92119273,1530,1530,1530,1530,0
20240912,161700,92119273,1530,1530,1530,1530,0
20240912,161600,92119273,1530,1530,1530,1530,0
20240912,161500,92119273,1530,1530,1530,1530,0
20240912,161400,92119273,1530,1530,1530,1530,0
20240912,161300,92119273,1530,1530,1530,1530,0
20240912,161200,92119273,1530,1530,1530,1530,1378
20240912,161100,92119273,1530,1530,1530,1530,0
20240912,161000,92119273,1530,1530,1530,1530,0
20240912,160900,92119273,1530,1530,1530,1530,0
20240912,160800,92119273,1530,1530,1530,1530,0
20240912,160700,92119273,1530,1530,1530,1530,0
20240912,160600,92119273,1530,1530,1530,1530,0
20240912,160500,92119273,1530,1530,1530,1530,0
20240912,160400,92119273,1530,1530,1530,1530,0
20240912,160300,92119273,1530,1530,1530,1530,0
20240912,160200,92119273,1530,1530,1530,1530,0
20240912,160100,92119273,1530,1530,1530,1530,0
20240912,160000,92119273,1530,1530,1530,1530,0
20240912,155900,92119273,1530,1530,1530,1530,0
20240912,155800,92119273,1530,1530,1530,1530,0
20240912,155700,92119273,1530,1530,1530,1530,0
20240912,155600,92119273,1530,1530,1530,1530,0
20240912,155500,92119273,1530,1530,1530,1530,0
20240912,155400,92119273,1530,1530,1530,1530,0
20240912,155300,92119273,1530,1530,1530,1530,0
20240912,155200,92119273,1530,1530,1530,1530,0
20240912,155100,92119273,1530,1530,1530,1530,0
20240912,155000,92119273,1530,1530,1530,1530,0
20240912,154900,92119273,1530,1530,1530,1530,0
20240912,154800,92119273,1530,1530,1530,1530,0
20240912,154700,92119273,1530,1530,1530,1530,0
20240912,154600,92119273,1530,1530,1530,1530,0
20240912,154500,92119273,1530,1530,1530,1530,0
20240912,154400,92119273,1530,1530,1530,1530,0
20240912,154300,92119273,1530,1530,1530,1530,0
20240912,154200,92119273,1530,1530,1530,1530,1378
20240912,154100,92119273,1530,1530,1530,1530,0
20240912,154000,92119273,1530,1530,1530,1530,0
20240912,153900,92119273,1530,1530,1530,1530,0
20240912,153800,92119273,1530,1530,1530,1530,0
20240912,153700,92119273,1530,1530,1530,1530,0
20240912,153600,92119273,1530,1530,1530,1530,0
20240912,153500,92119273,1530,1530,1530,1530,0
20240912,153400,92119273,1530,1530,1530,1530,0
20240912,153300,92119273,1530,1530,1530,1530,0
20240912,153200,92119273,1530,1530,1530,1530,0
20240912,153100,92119273,1530,1530,1530,1530,0
20240912,153000,92119273,1530,1530,1530,1530,1378
20240912,152900,90010933,1530,1530,1530,1530,0
20240912,152800,90010933,1530,1530,1530,1530,0
20240912,152700,90010933,1530,1530,1530,1530,0
20240912,152600,90010933,1530,1530,1530,1530,0
20240912,152500,90010933,1530,1530,1530,1530,0
20240912,152400,90010933,1530,1530,1530,1530,0
20240912,152300,90010933,1530,1530,1530,1530,0
20240912,152200,90010933,1530,1530,1530,1530,0
20240912,152100,90010933,1530,1530,1530,1530,0
20240912,152000,90010933,1530,1530,1530,1530,0
20240912,151900,90010933,1530,1530,1530,1530,12
20240912,151800,89992573,1530,1526,1530,1526,6
20240912,151700,89983413,1530,1530,1530,1530,0
20240912,151600,89983413,1530,1526,1530,1526,8
20240912,151500,89971201,1530,1530,1530,1530,0
20240912,151400,89971201,1530,1527,1530,1527,2278
20240912,151300,86489919,1527,1527,1527,1527,0
20240912,151200,86489919,1527,1527,1527,1527,1
20240912,151100,86488392,1526,1526,1526,1526,85
20240912,151000,86358682,1526,1525,1526,1525,19
20240912,150900,86329706,1526,1526,1526,1526,2
20240912,150800,86326654,1526,1526,1526,1526,14
20240912,150700,86305290,1527,1527,1527,1526,119
20240912,150600,86123647,1527,1526,1527,1526,2007
20240912,150500,83060472,1525,1525,1525,1525,476
20240912,150400,82334572,1526,1525,1526,1525,19
20240912,150300,82305585,1525,1526,1526,1525,11
20240912,150200,82288809,1526,1526,1526,1526,1
20240912,150100,82287283,1526,1526,1526,1526,0
20240912,150000,82287283,1526,1526,1526,1526,0
20240912,145900,82287283,1526,1526,1526,1526,675
20240912,145800,81257233,1526,1526,1526,1526,0
20240912,145700,81257233,1526,1523,1526,1523,51
20240912,145600,81179557,1523,1523,1523,1523,0
20240912,145500,81179557,1523,1523,1523,1523,2
20240912,145400,81176511,1523,1523,1523,1523,0
20240912,145300,81176511,1523,1523,1523,1523,986
20240912,145200,79674833,1523,1523,1523,1523,0
20240912,145100,79674833,1523,1523,1523,1523,2043
20240912,145000,76563344,1525,1525,1525,1525,0
20240912,144900,76563344,1525,1525,1525,1525,253
20240912,144800,76177519,1525,1525,1525,1525,10
20240912,144700,76162269,1526,1526,1526,1526,0
20240912,144600,76162269,1526,1525,1526,1525,854
20240912,144500,74859802,1525,1525,1525,1525,0
20240912,144400,74859802,1525,1525,1525,1525,0
20240912,144300,74859802,1525,1525,1525,1525,1
20240912,144200,74858277,1523,1523,1523,1523,0
20240912,144100,74858277,1523,1523,1523,1523,1
20240912,144000,74856754,1525,1525,1525,1525,190
20240912,143900,74567004,1525,1525,1525,1525,21
20240912,143800,74534979,1525,1525,1525,1525,2
20240912,143700,74531929,1525,1525,1525,1525,0
20240912,143600,74531929,1525,1525,1525,1525,228
20240912,143500,74184229,1523,1523,1523,1523,60
20240912,143400,74092849,1523,1523,1523,1523,157
20240912,143300,73853738,1523,1525,1525,1522,100
20240912,143200,73701440,1526,1526,1526,1526,0
20240912,143100,73701440,1526,1526,1526,1526,0
20240912,143000,73701440,1526,1526,1526,1526,3
20240912,142900,73696862,1521,1521,1521,1521,0
20240912,142800,73696862,1521,1521,1521,1521,0
20240912,142700,73696862,1521,1521,1521,1521,0
20240912,142600,73696862,1521,1521,1521,1521,0
20240912,142500,73696862,1521,1521,1521,1521,0
20240912,142400,73696862,1521,1521,1521,1521,0
20240912,142300,73696862,1521,1521,1521,1521,0
20240912,142200,73696862,1521,1521,1521,1521,128
20240912,142100,73502174,1521,1521,1521,1521,12
20240912,142000,73483922,1520,1520,1520,1520,94
20240912,141900,73341042,1526,1526,1526,1526,0
20240912,141800,73341042,1526,1526,1526,1526,0
20240912,141700,73341042,1526,1526,1526,1526,0
20240912,141600,73341042,1526,1526,1526,1526,0
20240912,141500,73341042,1526,1526,1526,1526,0
20240912,141400,73341042,1526,1526,1526,1526,1
20240912,141300,73339516,1519,1519,1519,1519,0
20240912,141200,73339516,1519,1519,1519,1519,0
20240912,141100,73339516,1519,1519,1519,1519,1
20240912,141000,73337997,1526,1526,1526,1526,0
20240912,140900,73337997,1526,1526,1526,1526,119
20240912,140800,73156403,1526,1526,1526,1526,3
20240912,140700,73151825,1526,1526,1526,1526,0
20240912,140600,73151825,1526,1524,1526,1524,536
20240912,140500,72334339,1524,1524,1524,1524,0
20240912,140400,72334339,1524,1524,1524,1524,30
20240912,140300,72288619,1524,1524,1525,1524,824
20240912,140200,71032489,1524,1524,1524,1524,0
20240912,140100,71032489,1524,1524,1524,1524,0
20240912,140000,71032489,1524,1524,1524,1524,0
20240912,135900,71032489,1524,1524,1524,1524,1
20240912,135800,71030965,1519,1519,1519,1519,0
20240912,135700,71030965,1519,1519,1519,1519,0
20240912,135600,71030965,1519,1519,1519,1519,0
20240912,135500,71030965,1519,1519,1519,1519,0
20240912,135400,71030965,1519,1519,1519,1519,0
20240912,135300,71030965,1519,1519,1519,1519,1
20240912,135200,71029446,1524,1524,1524,1524,0
20240912,135100,71029446,1524,1524,1524,1524,0
20240912,135000,71029446,1524,1524,1524,1524,0
20240912,134900,71029446,1524,1524,1524,1524,0
20240912,134800,71029446,1524,1524,1524,1524,0
20240912,134700,71029446,1524,1524,1524,1524,1
20240912,134600,71027922,1524,1524,1524,1524,0
20240912,134500,71027922,1524,1524,1524,1524,40
20240912,134400,70966962,1520,1520,1520,1520,0
20240912,134300,70966962,1520,1520,1520,1520,0
20240912,134200,70966962,1520,1520,1520,1520,0
20240912,134100,70966962,1520,1520,1520,1520,0
20240912,134000,70966962,1520,1520,1520,1520,0
20240912,133900,70966962,1520,1520,1520,1520,0
20240912,133800,70966962,1520,1520,1520,1520,0
20240912,133700,70966962,1520,1520,1520,1520,0
20240912,133600,70966962,1520,1520,1520,1520,0
20240912,133500,70966962,1520,1520,1520,1520,1
20240912,133400,70965442,1524,1524,1524,1524,0
20240912,133300,70965442,1524,1524,1524,1524,0
20240912,133200,70965442,1524,1524,1524,1524,0
20240912,133100,70965442,1524,1524,1524,1524,0
20240912,133000,70965442,1524,1524,1524,1524,0
20240912,132900,70965442,1524,1524,1524,1524,0
20240912,132800,70965442,1524,1524,1524,1524,0
20240912,132700,70965442,1524,1524,1524,1524,0
20240912,132600,70965442,1524,1524,1524,1524,0
20240912,132500,70965442,1524,1524,1524,1524,0
20240912,132400,70965442,1524,1524,1524,1524,0
20240912,132300,70965442,1524,1524,1524,1524,0
20240912,132200,70965442,1524,1524,1524,1524,1
20240912,132100,70963918,1517,1517,1517,1517,0
20240912,132000,70963918,1517,1517,1517,1517,0
20240912,131900,70963918,1517,1521,1521,1517,6000
20240912,131800,61858547,1524,1524,1524,1524,0
20240912,131700,61858547,1524,1521,1524,1521,21
20240912,131600,61826603,1521,1521,1521,1521,2
20240912,131500,61823561,1521,1521,1521,1521,0
20240912,131400,61823561,1521,1521,1521,1521,0
20240912,131300,61823561,1521,1521,1521,1521,10
20240912,131200,61808351,1521,1525,1525,1521,11
20240912,131100,61791616,1521,1521,1521,1521,0
20240912,131000,61791616,1521,1521,1521,1521,71
20240912,130900,61683625,1525,1525,1525,1525,0
20240912,130800,61683625,1525,1525,1525,1525,0
20240912,130700,61683625,1525,1525,1525,1525,0
20240912,130600,61683625,1525,1525,1525,1525,0
20240912,130500,61683625,1525,1525,1525,1525,1
20240912,130400,61682100,1521,1521,1521,1521,2
20240912,130300,61679058,1525,1525,1525,1525,0
20240912,130200,61679058,1525,1525,1525,1525,0
20240912,130100,61679058,1525,1525,1525,1525,0
20240912,130000,61679058,1525,1525,1525,1525,0
20240912,125900,61679058,1525,1525,1525,1525,0
20240912,125800,61679058,1525,1525,1525,1525,0
20240912,125700,61679058,1525,1525,1525,1525,0
20240912,125600,61679058,1525,1525,1525,1525,0
20240912,125500,61679058,1525,1525,1525,1525,0
20240912,125400,61679058,1525,1525,1525,1525,0
20240912,125300,61679058,1525,1525,1525,1525,2
20240912,125200,61676008,1525,1525,1525,1525,0
20240912,125100,61676008,1525,1525,1525,1525,0
20240912,125000,61676008,1525,1525,1525,1525,0
20240912,124900,61676008,1525,1525,1525,1525,0
20240912,124800,61676008,1525,1525,1525,1525,0
20240912,124700,61676008,1525,1525,1525,1525,0
20240912,124600,61676008,1525,1525,1525,1525,0
20240912,124500,61676008,1525,1525,1525,1525,0
20240912,124400,61676008,1525,1525,1525,1525,0
20240912,124300,61676008,1525,1525,1525,1525,0
20240912,124200,61676008,1525,1525,1525,1525,0
20240912,124100,61676008,1525,1525,1525,1525,0
20240912,124000,61676008,1525,1524,1525,1524,968
20240912,123900,60200389,1524,1524,1524,1524,0
20240912,123800,60200389,1524,1522,1524,1522,49
20240912,123700,60125809,1520,1520,1520,1520,82
20240912,123600,60001169,1520,1520,1520,1520,30
20240912,123500,59955569,1520,1520,1520,1520,30
20240912,123400,59909969,1524,1524,1524,1524,0
20240912,123300,59909969,1524,1524,1524,1524,0
20240912,123200,59909969,1524,1524,1524,1524,200
20240912,123100,59605169,1524,1524,1524,1524,0
20240912,123000,59605169,1524,1524,1524,1524,0
20240912,122900,59605169,1524,1524,1524,1524,0
20240912,122800,59605169,1524,1524,1524,1524,0
20240912,122700,59605169,1524,1524,1524,1524,0
20240912,122600,59605169,1524,1524,1524,1524,1
20240912,122500,59603645,1524,1524,1524,1524,0
20240912,122400,59603645,1524,1524,1524,1524,1
20240912,122300,59602121,1517,1517,1517,1517,149
20240912,122200,59376088,1525,1525,1525,1525,0
20240912,122100,59376088,1525,1525,1525,1525,1
20240912,122000,59374563,1518,1518,1518,1518,0
20240912,121900,59374563,1518,1518,1518,1518,1000
20240912,121800,57856563,1518,1520,1520,1518,2017
20240912,121700,54793825,1525,1525,1525,1525,0
20240912,121600,54793825,1525,1525,1525,1525,0
20240912,121500,54793825,1525,1525,1525,1525,0
20240912,121400,54793825,1525,1525,1525,1525,0
20240912,121300,54793825,1525,1525,1525,1525,0
20240912,121200,54793825,1525,1525,1525,1525,0
20240912,121100,54793825,1525,1525,1525,1525,0
20240912,121000,54793825,1525,1525,1525,1525,0
20240912,120900,54793825,1525,1525,1525,1525,0
20240912,120800,54793825,1525,1525,1525,1525,0
20240912,120700,54793825,1525,1520,1525,1520,21
20240912,120600,54761900,1520,1520,1520,1520,10
20240912,120500,54746700,1522,1522,1522,1522,1
20240912,120400,54745178,1522,1522,1522,1522,216
20240912,120300,54416426,1522,1522,1522,1522,90
20240912,120200,54279446,1522,1522,1522,1522,5
20240912,120100,54271836,1523,1523,1523,1523,0
20240912,120000,54271836,1523,1522,1523,1522,1340
20240912,115900,52231854,1522,1522,1522,1522,1
20240912,115800,52230332,1519,1519,1519,1519,25
20240912,115700,52192357,1521,1521,1521,1521,0
20240912,115600,52192357,1521,1521,1521,1521,582
20240912,115500,51307135,1521,1521,1521,1521,0
20240912,115400,51307135,1521,1521,1521,1521,0
20240912,115300,51307135,1521,1521,1521,1521,0
20240912,115200,51307135,1521,1521,1521,1521,0
20240912,115100,51307135,1521,1521,1521,1521,0
20240912,115000,51307135,1521,1521,1521,1521,0
20240912,114900,51307135,1521,1521,1521,1521,0
20240912,114800,51307135,1521,1521,1521,1521,1
20240912,114700,51305614,1517,1517,1517,1517,1122
20240912,114600,49603540,1521,1521,1521,1521,0
20240912,114500,49603540,1521,1521,1521,1521,0
20240912,114400,49603540,1521,1521,1521,1521,0
20240912,114300,49603540,1521,1521,1521,1521,0
20240912,114200,49603540,1521,1521,1521,1521,0
20240912,114100,49603540,1521,1521,1521,1521,55
20240912,114000,49519885,1522,1522,1522,1522,0
20240912,113900,49519885,1522,1522,1522,1522,0
20240912,113800,49519885,1522,1522,1522,1522,0
20240912,113700,49519885,1522,1522,1522,1522,0
20240912,113600,49519885,1522,1522,1522,1522,0
20240912,113500,49519885,1522,1522,1522,1522,0
20240912,113400,49519885,1522,1522,1522,1522,0
20240912,113300,49519885,1522,1522,1522,1522,0
20240912,113200,49519885,1522,1522,1522,1522,1
20240912,113100,49518363,1518,1518,1518,1518,0
20240912,113000,49518363,1518,1518,1518,1518,0
20240912,112900,49518363,1518,1518,1518,1518,9
20240912,112800,49504701,1518,1518,1518,1518,0
20240912,112700,49504701,1518,1518,1518,1518,1
20240912,112600,49503183,1517,1517,1517,1517,10
20240912,112500,49488013,1517,1517,1517,1517,20
20240912,112400,49457673,1517,1517,1517,1517,90
20240912,112300,49321143,1518,1517,1518,1517,48
20240912,112200,49248317,1523,1523,1523,1523,0
20240912,112100,49248317,1523,1523,1523,1523,0
20240912,112000,49248317,1523,1523,1523,1523,0
20240912,111900,49248317,1523,1523,1523,1523,2
20240912,111800,49245271,1519,1519,1519,1519,0
20240912,111700,49245271,1519,1517,1519,1517,42
20240912,111600,49181517,1527,1527,1527,1527,0
20240912,111500,49181517,1527,1527,1527,1527,0
20240912,111400,49181517,1527,1527,1527,1527,0
20240912,111300,49181517,1527,1527,1527,1527,0
20240912,111200,49181517,1527,1527,1527,1527,1
20240912,111100,49179990,1522,1522,1522,1522,47
20240912,111000,49108456,1527,1522,1527,1522,1299
20240912,110900,47126992,1522,1522,1522,1522,0
20240912,110800,47126992,1522,1522,1522,1522,4
20240912,110700,47120904,1519,1519,1519,1519,0
20240912,110600,47120904,1519,1519,1519,1519,0
20240912,110500,47120904,1519,1519,1519,1519,0
20240912,110400,47120904,1519,1519,1519,1519,19
20240912,110300,47092043,1519,1519,1519,1519,0
20240912,110200,47092043,1519,1519,1519,1519,0
20240912,110100,47092043,1519,1519,1519,1519,0
20240912,110000,47092043,1519,1517,1519,1517,11
20240912,105900,47075354,1515,1516,1516,1515,32
20240912,105800,47026854,1515,1515,1515,1515,22
20240912,105700,46993524,1523,1523,1523,1523,0
20240912,105600,46993524,1523,1523,1523,1523,0
20240912,105500,46993524,1523,1523,1523,1523,0
20240912,105400,46993524,1523,1523,1523,1523,0
20240912,105300,46993524,1523,1523,1523,1523,1
20240912,105200,46992001,1523,1523,1523,1523,0
20240912,105100,46992001,1523,1523,1523,1523,0
20240912,105000,46992001,1523,1523,1523,1523,0
20240912,104900,46992001,1523,1523,1523,1523,0
20240912,104800,46992001,1523,1523,1523,1523,0
20240912,104700,46992001,1523,1523,1523,1523,0
20240912,104600,46992001,1523,1523,1523,1523,1
20240912,104500,46990478,1523,1523,1523,1523,0
20240912,104400,46990478,1523,1523,1523,1523,0
20240912,104300,46990478,1523,1523,1523,1523,0
20240912,104200,46990478,1523,1523,1523,1523,1
20240912,104100,46988955,1515,1515,1515,1515,0
20240912,104000,46988955,1515,1515,1515,1515,0
20240912,103900,46988955,1515,1515,1515,1515,61
20240912,103800,46896540,1524,1524,1524,1524,0
20240912,103700,46896540,1524,1524,1524,1524,0
20240912,103600,46896540,1524,1524,1524,1524,0
20240912,103500,46896540,1524,1524,1524,1524,3
20240912,103400,46891968,1524,1524,1524,1524,0
20240912,103300,46891968,1524,1524,1524,1524,0
20240912,103200,46891968,1524,1524,1524,1524,0
20240912,103100,46891968,1524,1516,1524,1515,1001
20240912,103000,45375443,1524,1524,1524,1524,0
20240912,102900,45375443,1524,1524,1524,1524,0
20240912,102800,45375443,1524,1524,1524,1524,0
20240912,102700,45375443,1524,1524,1524,1524,0
20240912,102600,45375443,1524,1524,1524,1524,0
20240912,102500,45375443,1524,1524,1524,1524,0
20240912,102400,45375443,1524,1524,1524,1524,50
20240912,102300,45299243,1524,1524,1524,1524,0
20240912,102200,45299243,1524,1524,1524,1524,0
20240912,102100,45299243,1524,1524,1524,1524,0
20240912,102000,45299243,1524,1524,1524,1524,0
20240912,101900,45299243,1524,1524,1524,1524,0
20240912,101800,45299243,1524,1524,1524,1524,0
20240912,101700,45299243,1524,1524,1524,1524,0
20240912,101600,45299243,1524,1524,1524,1524,0
20240912,101500,45299243,1524,1524,1524,1524,0
20240912,101400,45299243,1524,1524,1524,1524,0
20240912,101300,45299243,1524,1524,1524,1524,0
20240912,101200,45299243,1524,1524,1524,1524,1
20240912,101100,45297719,1516,1517,1517,1516,71
20240912,101000,45190078,1528,1528,1528,1528,0
20240912,100900,45190078,1528,1528,1528,1528,0
20240912,100800,45190078,1528,1528,1528,1528,0
20240912,100700,45190078,1528,1527,1528,1527,7
20240912,100600,45179388,1519,1519,1519,1519,0
20240912,100500,45179388,1519,1520,1520,1519,100
20240912,100400,45027482,1528,1520,1528,1520,208
20240912,100300,44711284,1520,1520,1520,1520,196
20240912,100200,44413364,1520,1528,1528,1520,72
20240912,100100,44303852,1528,1520,1528,1520,5
20240912,100000,44296244,1520,1520,1520,1520,0
20240912,095900,44296244,1520,1522,1522,1520,354
20240912,095800,43758046,1521,1528,1528,1521,2
20240912,095700,43754997,1521,1523,1523,1521,100
20240912,095600,43602841,1525,1525,1525,1525,1573
20240912,095500,41204016,1529,1529,1529,1529,1
20240912,095400,41202487,1525,1529,1529,1525,21
20240912,095300,41170458,1525,1525,1525,1525,200
20240912,095200,40865458,1529,1530,1530,1529,237
20240912,095100,40503049,1529,1529,1529,1529,99
20240912,095000,40351678,1529,1529,1529,1529,0
20240912,094900,40351678,1529,1529,1529,1529,0
20240912,094800,40351678,1529,1525,1529,1525,25
20240912,094700,40313533,1529,1529,1529,1529,0
20240912,094600,40313533,1529,1529,1529,1529,5
20240912,094500,40305888,1525,1525,1525,1525,74
20240912,094400,40193038,1530,1530,1530,1530,527
20240912,094300,39386728,1530,1530,1530,1530,2
20240912,094200,39383668,1530,1530,1530,1530,0
20240912,094100,39383668,1530,1530,1530,1530,0
20240912,094000,39383668,1530,1530,1530,1530,1
20240912,093900,39382138,1530,1530,1530,1530,22
20240912,093800,39348478,1530,1530,1530,1530,3
20240912,093700,39343888,1520,1520,1520,1520,82
20240912,093600,39219248,1532,1532,1532,1532,0
20240912,093500,39219248,1532,1532,1532,1532,0
20240912,093400,39219248,1532,1532,1532,1532,4
20240912,093300,39213120,1520,1520,1520,1520,1533
20240912,093200,36882960,1530,1525,1530,1525,208
20240912,093100,36565712,1525,1533,1533,1525,459
20240912,093000,35865177,1533,1533,1533,1533,702
20240912,092900,34789011,1533,1533,1533,1533,101
20240912,092800,34634178,1525,1532,1532,1525,5395
20240912,092700,26406796,1525,1533,1533,1525,59
20240912,092600,26316498,1533,1532,1533,1532,2204
20240912,092500,22939748,1533,1530,1533,1530,1594
20240912,092400,20498040,1532,1531,1532,1531,100
20240912,092300,20344906,1532,1532,1532,1532,0
20240912,092200,20344906,1532,1530,1532,1530,22
20240912,092100,20311204,1530,1525,1530,1525,301
20240912,092000,19851083,1525,1525,1525,1513,2293
20240912,091900,16380680,1525,1525,1532,1525,4
20240912,091800,16374573,1525,1525,1525,1525,0
20240912,091700,16374573,1525,1525,1525,1502,4851
20240912,091600,9008239,1535,1504,1535,1504,4082
20240912,091500,2796908,1505,1503,1505,1503,20
20240912,091400,2766817,1505,1505,1505,1505,0
20240912,091300,2766817,1505,1505,1505,1505,0
20240912,091200,2766817,1505,1505,1505,1505,0
20240912,091100,2766817,1505,1491,1505,1491,6
20240912,091000,2757857,1505,1505,1505,1505,0
20240912,090900,2757857,1505,1505,1505,1505,1
20240912,090800,2756352,1500,1500,1500,1500,0
20240912,090700,2756352,1500,1505,1505,1500,1189
20240912,090600,970297,1505,1500,1505,1500,495
20240912,090500,227312,1500,1500,1500,1500,1
20240912,090400,225812,1490,1491,1491,1490,70
20240912,090300,121500,1500,1500,1500,1500,0
20240912,090200,121500,1500,1500,1500,1500,0
20240912,090100,121500,1500,1500,1500,1500,0
20240912,090000,121500,1500,1500,1500,1500,81