stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,194200,265791408,1649,1649,1649,1649,6218
20240913,194100,265791408,1649,1649,1649,1649,0
20240913,194000,265791408,1649,1649,1649,1649,0
20240913,193900,265791408,1649,1649,1649,1649,0
20240913,193800,265791408,1649,1649,1649,1649,0
20240913,193700,265791408,1649,1649,1649,1649,0
20240913,193600,265791408,1649,1649,1649,1649,0
20240913,193500,265791408,1649,1649,1649,1649,0
20240913,193400,265791408,1649,1649,1649,1649,0
20240913,193300,265791408,1649,1649,1649,1649,0
20240913,193200,265791408,1649,1649,1649,1649,0
20240913,193100,265791408,1649,1649,1649,1649,0
20240913,193000,265791408,1649,1649,1649,1649,0
20240913,192900,265791408,1649,1649,1649,1649,0
20240913,192800,265791408,1649,1649,1649,1649,0
20240913,192700,265791408,1649,1649,1649,1649,0
20240913,192600,265791408,1649,1649,1649,1649,0
20240913,192500,265791408,1649,1649,1649,1649,0
20240913,192400,265791408,1649,1649,1649,1649,0
20240913,192300,265791408,1649,1649,1649,1649,0
20240913,192200,265791408,1649,1649,1649,1649,0
20240913,192100,265791408,1649,1649,1649,1649,0
20240913,192000,265791408,1649,1649,1649,1649,0
20240913,191900,265791408,1649,1649,1649,1649,0
20240913,191800,265791408,1649,1649,1649,1649,0
20240913,191700,265791408,1649,1649,1649,1649,0
20240913,191600,265791408,1649,1649,1649,1649,0
20240913,191500,265791408,1649,1649,1649,1649,0
20240913,191400,265791408,1649,1649,1649,1649,0
20240913,191300,265791408,1649,1649,1649,1649,0
20240913,191200,265791408,1649,1649,1649,1649,6218
20240913,191100,265791408,1649,1649,1649,1649,0
20240913,191000,265791408,1649,1649,1649,1649,0
20240913,190900,265791408,1649,1649,1649,1649,0
20240913,190800,265791408,1649,1649,1649,1649,0
20240913,190700,265791408,1649,1649,1649,1649,0
20240913,190600,265791408,1649,1649,1649,1649,0
20240913,190500,265791408,1649,1649,1649,1649,0
20240913,190400,265791408,1649,1649,1649,1649,0
20240913,190300,265791408,1649,1649,1649,1649,0
20240913,190200,265791408,1649,1649,1649,1649,0
20240913,190100,265791408,1649,1649,1649,1649,0
20240913,190000,265791408,1649,1649,1649,1649,0
20240913,185900,265791408,1649,1649,1649,1649,0
20240913,185800,265791408,1649,1649,1649,1649,0
20240913,185700,265791408,1649,1649,1649,1649,0
20240913,185600,265791408,1649,1649,1649,1649,0
20240913,185500,265791408,1649,1649,1649,1649,0
20240913,185400,265791408,1649,1649,1649,1649,0
20240913,185300,265791408,1649,1649,1649,1649,0
20240913,185200,265791408,1649,1649,1649,1649,0
20240913,185100,265791408,1649,1649,1649,1649,0
20240913,185000,265791408,1649,1649,1649,1649,0
20240913,184900,265791408,1649,1649,1649,1649,0
20240913,184800,265791408,1649,1649,1649,1649,0
20240913,184700,265791408,1649,1649,1649,1649,0
20240913,184600,265791408,1649,1649,1649,1649,0
20240913,184500,265791408,1649,1649,1649,1649,0
20240913,184400,265791408,1649,1649,1649,1649,0
20240913,184300,265791408,1649,1649,1649,1649,0
20240913,184200,265791408,1649,1649,1649,1649,6218
20240913,184100,265791408,1649,1649,1649,1649,0
20240913,184000,265791408,1649,1649,1649,1649,0
20240913,183900,265791408,1649,1649,1649,1649,0
20240913,183800,265791408,1649,1649,1649,1649,0
20240913,183700,265791408,1649,1649,1649,1649,0
20240913,183600,265791408,1649,1649,1649,1649,0
20240913,183500,265791408,1649,1649,1649,1649,0
20240913,183400,265791408,1649,1649,1649,1649,0
20240913,183300,265791408,1649,1649,1649,1649,0
20240913,183200,265791408,1649,1649,1649,1649,0
20240913,183100,265791408,1649,1649,1649,1649,0
20240913,183000,265791408,1649,1649,1649,1649,0
20240913,182900,265791408,1649,1649,1649,1649,0
20240913,182800,265791408,1649,1649,1649,1649,0
20240913,182700,265791408,1649,1649,1649,1649,0
20240913,182600,265791408,1649,1649,1649,1649,0
20240913,182500,265791408,1649,1649,1649,1649,0
20240913,182400,265791408,1649,1649,1649,1649,0
20240913,182300,265791408,1649,1649,1649,1649,0
20240913,182200,265791408,1649,1649,1649,1649,0
20240913,182100,265791408,1649,1649,1649,1649,0
20240913,182000,265791408,1649,1649,1649,1649,0
20240913,181900,265791408,1649,1649,1649,1649,0
20240913,181800,265791408,1649,1649,1649,1649,0
20240913,181700,265791408,1649,1649,1649,1649,0
20240913,181600,265791408,1649,1649,1649,1649,0
20240913,181500,265791408,1649,1649,1649,1649,0
20240913,181400,265791408,1649,1649,1649,1649,0
20240913,181300,265791408,1649,1649,1649,1649,0
20240913,181200,265791408,1649,1649,1649,1649,6218
20240913,181100,265791408,1649,1649,1649,1649,0
20240913,181000,265791408,1649,1649,1649,1649,0
20240913,180900,265791408,1649,1649,1649,1649,0
20240913,180800,265791408,1649,1649,1649,1649,0
20240913,180700,265791408,1649,1649,1649,1649,0
20240913,180600,265791408,1649,1649,1649,1649,0
20240913,180500,265791408,1649,1649,1649,1649,0
20240913,180400,265791408,1649,1649,1649,1649,0
20240913,180300,265791408,1649,1649,1649,1649,0
20240913,180200,265791408,1649,1649,1649,1649,0
20240913,180100,265791408,1649,1649,1649,1649,0
20240913,180000,265791408,1649,1649,1649,1649,0
20240913,175900,265791408,1649,1649,1649,1649,0
20240913,175800,265791408,1649,1649,1649,1649,0
20240913,175700,265791408,1649,1649,1649,1649,0
20240913,175600,265791408,1649,1649,1649,1649,0
20240913,175500,265791408,1649,1649,1649,1649,0
20240913,175400,265791408,1649,1649,1649,1649,0
20240913,175300,265791408,1649,1649,1649,1649,0
20240913,175200,265791408,1649,1649,1649,1649,0
20240913,175100,265791408,1649,1649,1649,1649,0
20240913,175000,265791408,1649,1649,1649,1649,0
20240913,174900,265791408,1649,1649,1649,1649,0
20240913,174800,265791408,1649,1649,1649,1649,0
20240913,174700,265791408,1649,1649,1649,1649,0
20240913,174600,265791408,1649,1649,1649,1649,0
20240913,174500,265791408,1649,1649,1649,1649,0
20240913,174400,265791408,1649,1649,1649,1649,0
20240913,174300,265791408,1649,1649,1649,1649,0
20240913,174200,265791408,1649,1649,1649,1649,6218
20240913,174100,265791408,1649,1649,1649,1649,0
20240913,174000,265791408,1649,1649,1649,1649,0
20240913,173900,265791408,1649,1649,1649,1649,0
20240913,173800,265791408,1649,1649,1649,1649,0
20240913,173700,265791408,1649,1649,1649,1649,0
20240913,173600,265791408,1649,1649,1649,1649,0
20240913,173500,265791408,1649,1649,1649,1649,0
20240913,173400,265791408,1649,1649,1649,1649,0
20240913,173300,265791408,1649,1649,1649,1649,0
20240913,173200,265791408,1649,1649,1649,1649,0
20240913,173100,265791408,1649,1649,1649,1649,0
20240913,173000,265791408,1649,1649,1649,1649,0
20240913,172900,265791408,1649,1649,1649,1649,0
20240913,172800,265791408,1649,1649,1649,1649,0
20240913,172700,265791408,1649,1649,1649,1649,0
20240913,172600,265791408,1649,1649,1649,1649,0
20240913,172500,265791408,1649,1649,1649,1649,0
20240913,172400,265791408,1649,1649,1649,1649,0
20240913,172300,265791408,1649,1649,1649,1649,0
20240913,172200,265791408,1649,1649,1649,1649,0
20240913,172100,265791408,1649,1649,1649,1649,0
20240913,172000,265791408,1649,1649,1649,1649,0
20240913,171900,265791408,1649,1649,1649,1649,0
20240913,171800,265791408,1649,1649,1649,1649,0
20240913,171700,265791408,1649,1649,1649,1649,0
20240913,171600,265791408,1649,1649,1649,1649,0
20240913,171500,265791408,1649,1649,1649,1649,0
20240913,171400,265791408,1649,1649,1649,1649,0
20240913,171300,265791408,1649,1649,1649,1649,0
20240913,171200,265791408,1649,1649,1649,1649,6218
20240913,171100,265791408,1649,1649,1649,1649,0
20240913,171000,265791408,1649,1649,1649,1649,0
20240913,170900,265791408,1649,1649,1649,1649,0
20240913,170800,265791408,1649,1649,1649,1649,0
20240913,170700,265791408,1649,1649,1649,1649,0
20240913,170600,265791408,1649,1649,1649,1649,0
20240913,170500,265791408,1649,1649,1649,1649,0
20240913,170400,265791408,1649,1649,1649,1649,0
20240913,170300,265791408,1649,1649,1649,1649,0
20240913,170200,265791408,1649,1649,1649,1649,0
20240913,170100,265791408,1649,1649,1649,1649,0
20240913,170000,265791408,1649,1649,1649,1649,0
20240913,165900,265791408,1649,1649,1649,1649,0
20240913,165800,265791408,1649,1649,1649,1649,0
20240913,165700,265791408,1649,1649,1649,1649,0
20240913,165600,265791408,1649,1649,1649,1649,0
20240913,165500,265791408,1649,1649,1649,1649,0
20240913,165400,265791408,1649,1649,1649,1649,0
20240913,165300,265791408,1649,1649,1649,1649,0
20240913,165200,265791408,1649,1649,1649,1649,0
20240913,165100,265791408,1649,1649,1649,1649,0
20240913,165000,265791408,1649,1649,1649,1649,0
20240913,164900,265791408,1649,1649,1649,1649,0
20240913,164800,265791408,1649,1649,1649,1649,0
20240913,164700,265791408,1649,1649,1649,1649,0
20240913,164600,265791408,1649,1649,1649,1649,0
20240913,164500,265791408,1649,1649,1649,1649,0
20240913,164400,265791408,1649,1649,1649,1649,0
20240913,164300,265791408,1649,1649,1649,1649,0
20240913,164200,265791408,1649,1649,1649,1649,6218
20240913,164100,265791408,1649,1649,1649,1649,0
20240913,164000,265791408,1649,1649,1649,1649,0
20240913,163900,265791408,1649,1649,1649,1649,0
20240913,163800,265791408,1649,1649,1649,1649,0
20240913,163700,265791408,1649,1649,1649,1649,0
20240913,163600,265791408,1649,1649,1649,1649,0
20240913,163500,265791408,1649,1649,1649,1649,0
20240913,163400,265791408,1649,1649,1649,1649,0
20240913,163300,265791408,1649,1649,1649,1649,0
20240913,163200,265791408,1649,1649,1649,1649,0
20240913,163100,265791408,1649,1649,1649,1649,0
20240913,163000,265791408,1649,1649,1649,1649,0
20240913,162900,265791408,1649,1649,1649,1649,0
20240913,162800,265791408,1649,1649,1649,1649,0
20240913,162700,265791408,1649,1649,1649,1649,0
20240913,162600,265791408,1649,1649,1649,1649,0
20240913,162500,265791408,1649,1649,1649,1649,0
20240913,162400,265791408,1649,1649,1649,1649,0
20240913,162300,265791408,1649,1649,1649,1649,0
20240913,162200,265791408,1649,1649,1649,1649,0
20240913,162100,265791408,1649,1649,1649,1649,0
20240913,162000,265791408,1649,1649,1649,1649,0
20240913,161900,265791408,1649,1649,1649,1649,0
20240913,161800,265791408,1649,1649,1649,1649,0
20240913,161700,265791408,1649,1649,1649,1649,0
20240913,161600,265791408,1649,1649,1649,1649,0
20240913,161500,265791408,1649,1649,1649,1649,0
20240913,161400,265791408,1649,1649,1649,1649,0
20240913,161300,265791408,1649,1649,1649,1649,0
20240913,161200,265791408,1649,1649,1649,1649,6218
20240913,161100,265791408,1649,1649,1649,1649,0
20240913,161000,265791408,1649,1649,1649,1649,0
20240913,160900,265791408,1649,1649,1649,1649,0
20240913,160800,265791408,1649,1649,1649,1649,0
20240913,160700,265791408,1649,1649,1649,1649,0
20240913,160600,265791408,1649,1649,1649,1649,0
20240913,160500,265791408,1649,1649,1649,1649,0
20240913,160400,265791408,1649,1649,1649,1649,0
20240913,160300,265791408,1649,1649,1649,1649,0
20240913,160200,265791408,1649,1649,1649,1649,0
20240913,160100,265791408,1649,1649,1649,1649,0
20240913,160000,265791408,1649,1649,1649,1649,0
20240913,155900,265791408,1649,1649,1649,1649,0
20240913,155800,265791408,1649,1649,1649,1649,0
20240913,155700,265791408,1649,1649,1649,1649,0
20240913,155600,265791408,1649,1649,1649,1649,0
20240913,155500,265791408,1649,1649,1649,1649,0
20240913,155400,265791408,1649,1649,1649,1649,0
20240913,155300,265791408,1649,1649,1649,1649,0
20240913,155200,265791408,1649,1649,1649,1649,0
20240913,155100,265791408,1649,1649,1649,1649,0
20240913,155000,265791408,1649,1649,1649,1649,0
20240913,154900,265791408,1649,1649,1649,1649,0
20240913,154800,265791408,1649,1649,1649,1649,0
20240913,154700,265791408,1649,1649,1649,1649,0
20240913,154600,265791408,1649,1649,1649,1649,0
20240913,154500,265791408,1649,1649,1649,1649,0
20240913,154400,265791408,1649,1649,1649,1649,0
20240913,154300,265791408,1649,1649,1649,1649,0
20240913,154200,265791408,1649,1649,1649,1649,6218
20240913,154100,265791408,1649,1649,1649,1649,0
20240913,154000,265791408,1649,1649,1649,1649,0
20240913,153900,265791408,1649,1649,1649,1649,0
20240913,153800,265791408,1649,1649,1649,1649,0
20240913,153700,265791408,1649,1649,1649,1649,0
20240913,153600,265791408,1649,1649,1649,1649,0
20240913,153500,265791408,1649,1649,1649,1649,0
20240913,153400,265791408,1649,1649,1649,1649,0
20240913,153300,265791408,1649,1649,1649,1649,0
20240913,153200,265791408,1649,1649,1649,1649,0
20240913,153100,265791408,1649,1649,1649,1649,0
20240913,153000,265791408,1649,1649,1649,1649,6218
20240913,152900,255537926,1648,1648,1648,1648,0
20240913,152800,255537926,1648,1648,1648,1648,0
20240913,152700,255537926,1648,1648,1648,1648,0
20240913,152600,255537926,1648,1648,1648,1648,0
20240913,152500,255537926,1648,1648,1648,1648,0
20240913,152400,255537926,1648,1648,1648,1648,0
20240913,152300,255537926,1648,1648,1648,1648,0
20240913,152200,255537926,1648,1648,1648,1648,0
20240913,152100,255537926,1648,1648,1648,1648,0
20240913,152000,255537926,1648,1648,1648,1648,0
20240913,151900,255537926,1648,1658,1658,1647,1954
20240913,151800,252299029,1657,1655,1658,1655,1597
20240913,151700,249653013,1658,1657,1658,1656,551
20240913,151600,248739919,1645,1655,1660,1644,2814
20240913,151500,244082331,1655,1649,1655,1648,11368
20240913,151400,225323621,1649,1642,1650,1642,7819
20240913,151300,212452654,1642,1630,1643,1630,6122
20240913,151200,202439896,1629,1628,1629,1628,960
20240913,151100,200876317,1625,1625,1628,1625,379
20240913,151000,200260226,1620,1614,1624,1614,3411
20240913,150900,194727574,1622,1620,1623,1613,67
20240913,150800,194618960,1612,1617,1623,1612,16354
20240913,150700,168166986,1617,1614,1617,1612,3385
20240913,150600,162697739,1612,1614,1614,1612,5576
20240913,150500,153699173,1614,1616,1616,1614,2791
20240913,150400,149189517,1616,1616,1616,1616,845
20240913,150300,147823997,1616,1614,1616,1614,2550
20240913,150200,143707361,1612,1612,1612,1612,112
20240913,150100,143526817,1615,1615,1615,1615,0
20240913,150000,143526817,1615,1615,1615,1615,1
20240913,145900,143525202,1612,1615,1615,1612,17
20240913,145800,143497756,1613,1613,1613,1611,41
20240913,145700,143431625,1611,1611,1613,1611,408
20240913,145600,142774335,1613,1611,1613,1611,502
20240913,145500,141964611,1613,1613,1613,1611,7
20240913,145400,141953324,1611,1612,1612,1611,6
20240913,145300,141943653,1613,1617,1617,1613,42
20240913,145200,141875779,1617,1617,1617,1613,627
20240913,145100,140861924,1617,1612,1617,1612,490
20240913,145000,140071794,1617,1615,1617,1613,4407
20240913,144900,132956909,1612,1610,1615,1610,2012
20240913,144800,129708339,1610,1610,1610,1609,6919
20240913,144700,118568968,1610,1600,1610,1600,4590
20240913,144600,111182860,1608,1600,1608,1598,606
20240913,144500,110213844,1598,1598,1598,1598,0
20240913,144400,110213844,1598,1599,1600,1598,636
20240913,144300,109196382,1599,1601,1601,1599,402
20240913,144200,108553148,1601,1601,1601,1601,101
20240913,144100,108391447,1608,1606,1609,1600,1604
20240913,144000,105816741,1606,1608,1608,1599,57
20240913,143900,105725513,1599,1599,1609,1599,3
20240913,143800,105720706,1610,1599,1610,1599,103
20240913,143700,105555987,1610,1605,1615,1599,219
20240913,143600,105204235,1619,1619,1619,1619,0
20240913,143500,105204235,1619,1608,1620,1608,425
20240913,143400,104518415,1601,1594,1601,1594,7263
20240913,143300,92905054,1590,1587,1590,1587,2603
20240913,143200,88772133,1587,1587,1587,1587,0
20240913,143100,88772133,1587,1587,1587,1587,1
20240913,143000,88770546,1586,1586,1586,1586,0
20240913,142900,88770546,1586,1586,1586,1586,1
20240913,142800,88768960,1587,1587,1587,1587,69
20240913,142700,88659457,1587,1587,1587,1587,74
20240913,142600,88542019,1588,1588,1588,1588,0
20240913,142500,88542019,1588,1588,1588,1588,0
20240913,142400,88542019,1588,1588,1588,1588,0
20240913,142300,88542019,1588,1587,1588,1587,4
20240913,142200,88535670,1588,1588,1588,1588,0
20240913,142100,88535670,1588,1587,1588,1587,101
20240913,142000,88375382,1588,1588,1588,1588,944
20240913,141900,86876310,1588,1588,1588,1588,100
20240913,141800,86717510,1588,1588,1588,1588,0
20240913,141700,86717510,1588,1589,1589,1588,27
20240913,141600,86674623,1590,1590,1590,1590,0
20240913,141500,86674623,1590,1590,1590,1590,1
20240913,141400,86673033,1585,1585,1585,1585,6
20240913,141300,86663523,1590,1590,1590,1590,0
20240913,141200,86663523,1590,1590,1590,1590,1
20240913,141100,86661933,1590,1584,1590,1584,25
20240913,141000,86622327,1584,1583,1584,1583,526
20240913,140900,85789668,1583,1583,1583,1583,0
20240913,140800,85789668,1583,1583,1583,1583,0
20240913,140700,85789668,1583,1583,1583,1583,0
20240913,140600,85789668,1583,1583,1583,1578,52
20240913,140500,85707602,1578,1578,1578,1578,0
20240913,140400,85707602,1578,1578,1578,1578,0
20240913,140300,85707602,1578,1578,1578,1578,3
20240913,140200,85702868,1582,1582,1582,1582,2
20240913,140100,85699704,1582,1582,1582,1582,1
20240913,140000,85698122,1578,1578,1578,1578,5
20240913,135900,85690232,1582,1582,1582,1582,21
20240913,135800,85657010,1581,1581,1581,1581,428
20240913,135700,84980342,1581,1581,1581,1581,1
20240913,135600,84978761,1577,1577,1577,1577,1
20240913,135500,84977184,1582,1582,1582,1582,1
20240913,135400,84975602,1577,1582,1582,1577,199
20240913,135300,84661276,1583,1583,1583,1583,0
20240913,135200,84661276,1583,1583,1583,1583,0
20240913,135100,84661276,1583,1583,1583,1583,4
20240913,135000,84654944,1583,1583,1583,1583,0
20240913,134900,84654944,1583,1584,1584,1583,33
20240913,134800,84602683,1584,1584,1584,1584,1
20240913,134700,84601099,1585,1585,1585,1585,1
20240913,134600,84599514,1580,1580,1580,1580,10
20240913,134500,84583714,1580,1580,1580,1580,2
20240913,134400,84580554,1585,1585,1585,1585,0
20240913,134300,84580554,1585,1585,1585,1585,0
20240913,134200,84580554,1585,1585,1585,1585,1
20240913,134100,84578969,1585,1578,1585,1578,147
20240913,134000,84346996,1578,1578,1578,1578,25
20240913,133900,84307546,1588,1588,1592,1588,19
20240913,133800,84277370,1592,1592,1592,1592,263
20240913,133700,83858674,1595,1592,1595,1592,1156
20240913,133600,82016687,1592,1588,1592,1588,8
20240913,133500,82003955,1588,1588,1588,1588,50
20240913,133400,81924555,1592,1588,1592,1588,33
20240913,133300,81872147,1588,1593,1593,1588,152
20240913,133200,81630071,1593,1592,1593,1592,374
20240913,133100,81034562,1592,1588,1592,1588,899
20240913,133000,79604568,1589,1587,1589,1586,557
20240913,132900,78720420,1586,1585,1586,1585,938
20240913,132800,77233146,1585,1582,1585,1582,50
20240913,132700,77153926,1582,1578,1582,1576,661
20240913,132600,76109583,1577,1576,1577,1576,618
20240913,132500,75135373,1575,1575,1575,1575,10
20240913,132400,75119623,1575,1574,1575,1574,2
20240913,132300,75116474,1576,1576,1576,1576,0
20240913,132200,75116474,1576,1576,1576,1576,1
20240913,132100,75114898,1574,1574,1574,1574,0
20240913,132000,75114898,1574,1574,1574,1574,0
20240913,131900,75114898,1574,1574,1574,1574,0
20240913,131800,75114898,1574,1574,1575,1574,2188
20240913,131700,71668808,1574,1574,1574,1574,0
20240913,131600,71668808,1574,1574,1574,1574,1
20240913,131500,71667234,1575,1575,1575,1575,0
20240913,131400,71667234,1575,1575,1575,1575,0
20240913,131300,71667234,1575,1575,1575,1575,0
20240913,131200,71667234,1575,1572,1575,1572,1300
20240913,131100,69620999,1570,1570,1570,1570,121
20240913,131000,69431029,1570,1570,1570,1570,0
20240913,130900,69431029,1570,1570,1570,1570,0
20240913,130800,69431029,1570,1568,1570,1568,248
20240913,130700,69042163,1568,1568,1568,1568,14
20240913,130600,69020211,1573,1573,1573,1573,0
20240913,130500,69020211,1573,1573,1573,1573,0
20240913,130400,69020211,1573,1573,1573,1573,0
20240913,130300,69020211,1573,1573,1573,1573,0
20240913,130200,69020211,1573,1573,1573,1573,0
20240913,130100,69020211,1573,1573,1573,1573,0
20240913,130000,69020211,1573,1573,1573,1573,0
20240913,125900,69020211,1573,1573,1573,1573,0
20240913,125800,69020211,1573,1573,1573,1573,1
20240913,125700,69018638,1570,1571,1571,1570,82
20240913,125600,68889881,1574,1574,1574,1574,1
20240913,125500,68888307,1571,1571,1571,1571,0
20240913,125400,68888307,1571,1571,1571,1571,0
20240913,125300,68888307,1571,1572,1573,1571,351
20240913,125200,68336761,1571,1570,1571,1570,567
20240913,125100,67446304,1570,1570,1570,1570,954
20240913,125000,65948524,1569,1565,1569,1565,2676
20240913,124900,61750572,1565,1563,1565,1563,2135
20240913,124800,58410193,1560,1563,1563,1560,105
20240913,124700,58246348,1562,1562,1562,1562,0
20240913,124600,58246348,1562,1562,1562,1562,0
20240913,124500,58246348,1562,1562,1562,1562,200
20240913,124400,57933948,1563,1563,1563,1563,0
20240913,124300,57933948,1563,1563,1563,1563,1
20240913,124200,57932385,1560,1562,1563,1560,300
20240913,124100,57463998,1562,1562,1562,1562,0
20240913,124000,57463998,1562,1562,1562,1562,100
20240913,123900,57307798,1562,1562,1562,1562,0
20240913,123800,57307798,1562,1564,1564,1562,59
20240913,123700,57215636,1565,1565,1565,1565,0
20240913,123600,57215636,1565,1565,1565,1565,85
20240913,123500,57082611,1563,1562,1563,1562,333
20240913,123400,56562146,1562,1562,1562,1562,1
20240913,123300,56560584,1560,1560,1560,1560,0
20240913,123200,56560584,1560,1560,1560,1560,0
20240913,123100,56560584,1560,1560,1560,1560,234
20240913,123000,56195544,1560,1560,1560,1560,1040
20240913,122900,54573144,1560,1556,1560,1556,1026
20240913,122800,52974766,1556,1556,1556,1556,0
20240913,122700,52974766,1556,1556,1556,1556,7
20240913,122600,52963874,1556,1556,1556,1556,0
20240913,122500,52963874,1556,1556,1556,1556,0
20240913,122400,52963874,1556,1554,1556,1554,680
20240913,122300,51906239,1556,1556,1556,1556,0
20240913,122200,51906239,1556,1556,1556,1556,0
20240913,122100,51906239,1556,1555,1556,1555,223
20240913,122000,51559473,1555,1553,1555,1553,801
20240913,121900,50314322,1553,1553,1553,1553,0
20240913,121800,50314322,1553,1553,1553,1553,0
20240913,121700,50314322,1553,1552,1553,1552,189
20240913,121600,50020961,1552,1552,1552,1552,1
20240913,121500,50019409,1551,1550,1551,1550,159
20240913,121400,49772923,1550,1550,1550,1550,75
20240913,121300,49656673,1548,1548,1548,1548,0
20240913,121200,49656673,1548,1550,1550,1548,196
20240913,121100,49353232,1551,1552,1552,1551,20
20240913,121000,49322202,1552,1552,1552,1552,10
20240913,120900,49306682,1552,1552,1552,1552,10
20240913,120800,49291162,1550,1551,1551,1550,115
20240913,120700,49112898,1552,1552,1552,1552,0
20240913,120600,49112898,1552,1552,1552,1552,13
20240913,120500,49092722,1553,1553,1553,1553,0
20240913,120400,49092722,1553,1553,1553,1553,3
20240913,120300,49088063,1553,1553,1553,1553,0
20240913,120200,49088063,1553,1553,1553,1553,0
20240913,120100,49088063,1553,1553,1553,1553,0
20240913,120000,49088063,1553,1553,1553,1553,0
20240913,115900,49088063,1553,1553,1553,1553,0
20240913,115800,49088063,1553,1553,1553,1553,1
20240913,115700,49086510,1550,1550,1550,1550,2
20240913,115600,49083410,1553,1550,1553,1550,59
20240913,115500,48991957,1553,1553,1553,1553,0
20240913,115400,48991957,1553,1552,1553,1550,37
20240913,115300,48934576,1553,1553,1553,1553,0
20240913,115200,48934576,1553,1553,1553,1553,1
20240913,115100,48933023,1552,1552,1552,1552,1
20240913,115000,48931471,1553,1553,1553,1553,0
20240913,114900,48931471,1553,1553,1553,1553,0
20240913,114800,48931471,1553,1553,1553,1553,0
20240913,114700,48931471,1553,1553,1553,1553,0
20240913,114600,48931471,1553,1553,1553,1553,0
20240913,114500,48931471,1553,1553,1553,1553,0
20240913,114400,48931471,1553,1553,1553,1553,0
20240913,114300,48931471,1553,1553,1553,1553,11
20240913,114200,48914388,1553,1553,1553,1553,0
20240913,114100,48914388,1553,1553,1553,1553,1
20240913,114000,48912835,1553,1553,1553,1553,6
20240913,113900,48903517,1555,1555,1555,1555,1
20240913,113800,48901962,1556,1556,1556,1556,0
20240913,113700,48901962,1556,1556,1556,1556,0
20240913,113600,48901962,1556,1556,1556,1556,3
20240913,113500,48897294,1556,1553,1556,1553,1502
20240913,113400,46560224,1553,1553,1553,1553,1
20240913,113300,46558671,1555,1555,1555,1555,0
20240913,113200,46558671,1555,1554,1555,1554,64
20240913,113100,46459184,1554,1554,1554,1554,0
20240913,113000,46459184,1554,1554,1554,1554,0
20240913,112900,46459184,1554,1554,1554,1554,0
20240913,112800,46459184,1554,1554,1554,1554,0
20240913,112700,46459184,1554,1555,1555,1554,2
20240913,112600,46456075,1554,1554,1554,1554,4
20240913,112500,46449859,1555,1555,1555,1555,0
20240913,112400,46449859,1555,1555,1555,1555,0
20240913,112300,46449859,1555,1554,1555,1554,7
20240913,112200,46438980,1554,1554,1554,1554,0
20240913,112100,46438980,1554,1554,1554,1554,14
20240913,112000,46417224,1555,1555,1555,1555,28
20240913,111900,46373684,1555,1557,1557,1555,101
20240913,111800,46216563,1556,1556,1556,1556,100
20240913,111700,46060963,1555,1555,1557,1555,201
20240913,111600,45748406,1555,1555,1555,1555,102
20240913,111500,45589796,1557,1557,1557,1557,967
20240913,111400,44084177,1558,1558,1558,1558,0
20240913,111300,44084177,1558,1557,1558,1557,34
20240913,111200,44031238,1557,1557,1557,1557,9
20240913,111100,44017225,1555,1555,1555,1555,1047
20240913,111000,42389140,1554,1554,1554,1554,15
20240913,110900,42365830,1554,1554,1554,1554,0
20240913,110800,42365830,1554,1554,1554,1554,29
20240913,110700,42320764,1555,1555,1555,1555,0
20240913,110600,42320764,1555,1555,1555,1555,30
20240913,110500,42274114,1555,1555,1555,1555,0
20240913,110400,42274114,1555,1555,1555,1555,1
20240913,110300,42272559,1554,1554,1554,1554,0
20240913,110200,42272559,1554,1554,1554,1554,0
20240913,110100,42272559,1554,1554,1554,1554,0
20240913,110000,42272559,1554,1554,1554,1554,10
20240913,105900,42257019,1555,1555,1555,1555,0
20240913,105800,42257019,1555,1555,1555,1555,0
20240913,105700,42257019,1555,1555,1555,1555,0
20240913,105600,42257019,1555,1555,1555,1555,1
20240913,105500,42255464,1554,1554,1554,1554,0
20240913,105400,42255464,1554,1554,1554,1554,10
20240913,105300,42239924,1555,1555,1555,1555,4
20240913,105200,42233704,1554,1554,1554,1554,0
20240913,105100,42233704,1554,1554,1554,1554,1
20240913,105000,42232150,1555,1555,1555,1555,0
20240913,104900,42232150,1555,1554,1555,1554,111
20240913,104800,42059645,1555,1555,1555,1555,0
20240913,104700,42059645,1555,1555,1555,1555,1
20240913,104600,42058090,1554,1554,1554,1554,0
20240913,104500,42058090,1554,1554,1554,1554,0
20240913,104400,42058090,1554,1554,1554,1554,0
20240913,104300,42058090,1554,1554,1554,1554,0
20240913,104200,42058090,1554,1554,1554,1554,90
20240913,104100,41918230,1554,1554,1554,1554,92
20240913,104000,41775262,1554,1554,1554,1554,0
20240913,103900,41775262,1554,1554,1554,1554,0
20240913,103800,41775262,1554,1554,1554,1554,0
20240913,103700,41775262,1554,1554,1554,1554,10
20240913,103600,41759722,1554,1554,1554,1554,37
20240913,103500,41702224,1554,1554,1554,1554,120
20240913,103400,41515744,1555,1555,1555,1555,0
20240913,103300,41515744,1555,1555,1555,1555,449
20240913,103200,40817549,1555,1555,1555,1555,278
20240913,103100,40385259,1555,1555,1555,1555,1
20240913,103000,40383704,1553,1553,1553,1553,0
20240913,102900,40383704,1553,1553,1553,1553,1
20240913,102800,40382151,1552,1552,1552,1552,209
20240913,102700,40057783,1550,1550,1550,1550,0
20240913,102600,40057783,1550,1550,1550,1550,0
20240913,102500,40057783,1550,1550,1550,1550,68
20240913,102400,39952383,1552,1552,1552,1552,1980
20240913,102300,36879423,1551,1551,1551,1551,10
20240913,102200,36863913,1552,1552,1552,1552,0
20240913,102100,36863913,1552,1552,1552,1552,2
20240913,102000,36860809,1551,1551,1551,1551,36
20240913,101900,36804973,1551,1551,1552,1551,572
20240913,101800,35917791,1552,1552,1552,1551,206
20240913,101700,35598109,1552,1552,1552,1552,10
20240913,101600,35582589,1552,1552,1552,1551,71
20240913,101500,35472417,1552,1552,1552,1552,0
20240913,101400,35472417,1552,1552,1552,1552,0
20240913,101300,35472417,1552,1552,1552,1552,5
20240913,101200,35464657,1552,1552,1552,1552,135
20240913,101100,35255137,1552,1552,1552,1552,0
20240913,101000,35255137,1552,1552,1552,1552,0
20240913,100900,35255137,1552,1552,1552,1552,0
20240913,100800,35255137,1552,1552,1552,1552,240
20240913,100700,34882657,1553,1553,1553,1553,0
20240913,100600,34882657,1553,1553,1553,1553,0
20240913,100500,34882657,1553,1553,1553,1553,3
20240913,100400,34877998,1552,1552,1552,1552,0
20240913,100300,34877998,1552,1552,1552,1552,0
20240913,100200,34877998,1552,1552,1552,1552,0
20240913,100100,34877998,1552,1552,1552,1552,0
20240913,100000,34877998,1552,1552,1552,1552,0
20240913,095900,34877998,1552,1552,1552,1551,117
20240913,095800,34696526,1557,1557,1557,1557,24
20240913,095700,34659158,1557,1557,1557,1557,1
20240913,095600,34657601,1552,1552,1552,1552,5
20240913,095500,34649841,1557,1557,1557,1557,1
20240913,095400,34648284,1557,1557,1557,1557,2
20240913,095300,34645170,1557,1557,1557,1557,11
20240913,095200,34628043,1557,1557,1557,1557,223
20240913,095100,34280832,1557,1557,1557,1550,213
20240913,095000,33949226,1550,1546,1550,1546,1103
20240913,094900,32240632,1546,1548,1548,1546,7
20240913,094800,32229806,1546,1545,1546,1545,10
20240913,094700,32214351,1549,1549,1549,1549,1
20240913,094600,32212802,1545,1545,1545,1545,393
20240913,094500,31605617,1545,1545,1545,1545,0
20240913,094400,31605617,1545,1545,1545,1545,0
20240913,094300,31605617,1545,1545,1545,1545,10
20240913,094200,31590167,1550,1550,1550,1550,0
20240913,094100,31590167,1550,1550,1550,1550,11
20240913,094000,31573117,1550,1550,1550,1550,1
20240913,093900,31571567,1550,1544,1550,1544,456
20240913,093800,30867365,1544,1544,1544,1544,305
20240913,093700,30396445,1544,1544,1544,1544,500
20240913,093600,29624445,1544,1540,1544,1540,155
20240913,093500,29385145,1544,1544,1544,1544,0
20240913,093400,29385145,1544,1544,1544,1544,0
20240913,093300,29385145,1544,1544,1544,1544,100
20240913,093200,29230745,1544,1544,1544,1544,0
20240913,093100,29230745,1544,1544,1544,1536,850
20240913,093000,27922578,1544,1544,1544,1544,1
20240913,092900,27921034,1544,1544,1544,1544,5
20240913,092800,27913314,1542,1542,1542,1542,17
20240913,092700,27887100,1542,1542,1542,1540,744
20240913,092600,26739872,1542,1542,1542,1542,76
20240913,092500,26622680,1542,1542,1542,1542,0
20240913,092400,26622680,1542,1542,1542,1542,0
20240913,092300,26622680,1542,1542,1542,1542,0
20240913,092200,26622680,1542,1542,1542,1542,2
20240913,092100,26619596,1542,1535,1542,1530,1901
20240913,092000,23701579,1535,1540,1540,1535,859
20240913,091900,22382299,1540,1540,1540,1540,492
20240913,091800,21624619,1542,1542,1544,1542,3498
20240913,091700,16230243,1544,1549,1550,1544,620
20240913,091600,15272084,1547,1549,1549,1547,322
20240913,091500,14773552,1550,1551,1551,1550,196
20240913,091400,14469710,1551,1552,1552,1551,108
20240913,091300,14302192,1558,1554,1558,1554,170
20240913,091200,14037596,1550,1550,1550,1550,318
20240913,091100,13544696,1555,1550,1555,1550,245
20240913,091000,13164721,1555,1550,1555,1550,41
20240913,090900,13101166,1550,1550,1550,1550,577
20240913,090800,12206816,1550,1550,1550,1550,1170
20240913,090700,10393316,1555,1550,1555,1550,8
20240913,090600,10380911,1550,1563,1563,1550,67
20240913,090500,10276645,1563,1563,1563,1563,1393
20240913,090400,8099386,1563,1560,1563,1560,482
20240913,090300,7346820,1560,1560,1560,1560,1137
20240913,090200,5573100,1560,1556,1560,1556,1046
20240913,090100,3941964,1560,1560,1560,1545,378
20240913,090000,3356164,1555,1555,1555,1540,2159