stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,194700,642423711,1712,1712,1712,1712,7148
20240927,194600,642423711,1712,1712,1712,1712,0
20240927,194500,642423711,1712,1712,1712,1712,0
20240927,194400,642423711,1712,1712,1712,1712,0
20240927,194300,642423711,1712,1712,1712,1712,0
20240927,194200,642423711,1712,1712,1712,1712,0
20240927,194100,642423711,1712,1712,1712,1712,0
20240927,194000,642423711,1712,1712,1712,1712,0
20240927,193900,642423711,1712,1712,1712,1712,0
20240927,193800,642423711,1712,1712,1712,1712,0
20240927,193700,642423711,1712,1712,1712,1712,0
20240927,193600,642423711,1712,1712,1712,1712,0
20240927,193500,642423711,1712,1712,1712,1712,0
20240927,193400,642423711,1712,1712,1712,1712,0
20240927,193300,642423711,1712,1712,1712,1712,0
20240927,193200,642423711,1712,1712,1712,1712,0
20240927,193100,642423711,1712,1712,1712,1712,0
20240927,193000,642423711,1712,1712,1712,1712,0
20240927,192900,642423711,1712,1712,1712,1712,0
20240927,192800,642423711,1712,1712,1712,1712,0
20240927,192700,642423711,1712,1712,1712,1712,0
20240927,192600,642423711,1712,1712,1712,1712,0
20240927,192500,642423711,1712,1712,1712,1712,0
20240927,192400,642423711,1712,1712,1712,1712,0
20240927,192300,642423711,1712,1712,1712,1712,0
20240927,192200,642423711,1712,1712,1712,1712,0
20240927,192100,642423711,1712,1712,1712,1712,0
20240927,192000,642423711,1712,1712,1712,1712,0
20240927,191900,642423711,1712,1712,1712,1712,0
20240927,191800,642423711,1712,1712,1712,1712,0
20240927,191700,642423711,1712,1712,1712,1712,7148
20240927,191600,642423711,1712,1712,1712,1712,0
20240927,191500,642423711,1712,1712,1712,1712,0
20240927,191400,642423711,1712,1712,1712,1712,0
20240927,191300,642423711,1712,1712,1712,1712,0
20240927,191200,642423711,1712,1712,1712,1712,0
20240927,191100,642423711,1712,1712,1712,1712,0
20240927,191000,642423711,1712,1712,1712,1712,0
20240927,190900,642423711,1712,1712,1712,1712,0
20240927,190800,642423711,1712,1712,1712,1712,0
20240927,190700,642423711,1712,1712,1712,1712,0
20240927,190600,642423711,1712,1712,1712,1712,0
20240927,190500,642423711,1712,1712,1712,1712,0
20240927,190400,642423711,1712,1712,1712,1712,0
20240927,190300,642423711,1712,1712,1712,1712,0
20240927,190200,642423711,1712,1712,1712,1712,0
20240927,190100,642423711,1712,1712,1712,1712,0
20240927,190000,642423711,1712,1712,1712,1712,0
20240927,185900,642423711,1712,1712,1712,1712,0
20240927,185800,642423711,1712,1712,1712,1712,0
20240927,185700,642423711,1712,1712,1712,1712,0
20240927,185600,642423711,1712,1712,1712,1712,0
20240927,185500,642423711,1712,1712,1712,1712,0
20240927,185400,642423711,1712,1712,1712,1712,0
20240927,185300,642423711,1712,1712,1712,1712,0
20240927,185200,642423711,1712,1712,1712,1712,0
20240927,185100,642423711,1712,1712,1712,1712,0
20240927,185000,642423711,1712,1712,1712,1712,0
20240927,184900,642423711,1712,1712,1712,1712,0
20240927,184800,642423711,1712,1712,1712,1712,0
20240927,184700,642423711,1712,1712,1712,1712,7148
20240927,184600,642423711,1712,1712,1712,1712,0
20240927,184500,642423711,1712,1712,1712,1712,0
20240927,184400,642423711,1712,1712,1712,1712,0
20240927,184300,642423711,1712,1712,1712,1712,0
20240927,184200,642423711,1712,1712,1712,1712,0
20240927,184100,642423711,1712,1712,1712,1712,0
20240927,184000,642423711,1712,1712,1712,1712,0
20240927,183900,642423711,1712,1712,1712,1712,0
20240927,183800,642423711,1712,1712,1712,1712,0
20240927,183700,642423711,1712,1712,1712,1712,0
20240927,183600,642423711,1712,1712,1712,1712,0
20240927,183500,642423711,1712,1712,1712,1712,0
20240927,183400,642423711,1712,1712,1712,1712,0
20240927,183300,642423711,1712,1712,1712,1712,0
20240927,183200,642423711,1712,1712,1712,1712,0
20240927,183100,642423711,1712,1712,1712,1712,0
20240927,183000,642423711,1712,1712,1712,1712,0
20240927,182900,642423711,1712,1712,1712,1712,0
20240927,182800,642423711,1712,1712,1712,1712,0
20240927,182700,642423711,1712,1712,1712,1712,0
20240927,182600,642423711,1712,1712,1712,1712,0
20240927,182500,642423711,1712,1712,1712,1712,0
20240927,182400,642423711,1712,1712,1712,1712,0
20240927,182300,642423711,1712,1712,1712,1712,0
20240927,182200,642423711,1712,1712,1712,1712,0
20240927,182100,642423711,1712,1712,1712,1712,0
20240927,182000,642423711,1712,1712,1712,1712,0
20240927,181900,642423711,1712,1712,1712,1712,0
20240927,181800,642423711,1712,1712,1712,1712,0
20240927,181700,642423711,1712,1712,1712,1712,7148
20240927,181600,642423711,1712,1712,1712,1712,0
20240927,181500,642423711,1712,1712,1712,1712,0
20240927,181400,642423711,1712,1712,1712,1712,0
20240927,181300,642423711,1712,1712,1712,1712,0
20240927,181200,642423711,1712,1712,1712,1712,0
20240927,181100,642423711,1712,1712,1712,1712,0
20240927,181000,642423711,1712,1712,1712,1712,0
20240927,180900,642423711,1712,1712,1712,1712,0
20240927,180800,642423711,1712,1712,1712,1712,0
20240927,180700,642423711,1712,1712,1712,1712,0
20240927,180600,642423711,1712,1712,1712,1712,0
20240927,180500,642423711,1712,1712,1712,1712,0
20240927,180400,642423711,1712,1712,1712,1712,0
20240927,180300,642423711,1712,1712,1712,1712,0
20240927,180200,642423711,1712,1712,1712,1712,0
20240927,180100,642423711,1712,1712,1712,1712,0
20240927,180000,642423711,1712,1712,1712,1712,0
20240927,175900,642423711,1712,1712,1712,1712,0
20240927,175800,642423711,1712,1712,1712,1712,0
20240927,175700,642423711,1712,1712,1712,1712,0
20240927,175600,642423711,1712,1712,1712,1712,0
20240927,175500,642423711,1712,1712,1712,1712,0
20240927,175400,642423711,1712,1712,1712,1712,0
20240927,175300,642423711,1712,1712,1712,1712,0
20240927,175200,642423711,1712,1712,1712,1712,0
20240927,175100,642423711,1712,1712,1712,1712,0
20240927,175000,642423711,1712,1712,1712,1712,0
20240927,174900,642423711,1712,1712,1712,1712,0
20240927,174800,642423711,1712,1712,1712,1712,0
20240927,174700,642423711,1712,1712,1712,1712,7148
20240927,174600,642423711,1712,1712,1712,1712,0
20240927,174500,642423711,1712,1712,1712,1712,0
20240927,174400,642423711,1712,1712,1712,1712,0
20240927,174300,642423711,1712,1712,1712,1712,0
20240927,174200,642423711,1712,1712,1712,1712,0
20240927,174100,642423711,1712,1712,1712,1712,0
20240927,174000,642423711,1712,1712,1712,1712,0
20240927,173900,642423711,1712,1712,1712,1712,0
20240927,173800,642423711,1712,1712,1712,1712,0
20240927,173700,642423711,1712,1712,1712,1712,0
20240927,173600,642423711,1712,1712,1712,1712,0
20240927,173500,642423711,1712,1712,1712,1712,0
20240927,173400,642423711,1712,1712,1712,1712,0
20240927,173300,642423711,1712,1712,1712,1712,0
20240927,173200,642423711,1712,1712,1712,1712,0
20240927,173100,642423711,1712,1712,1712,1712,0
20240927,173000,642423711,1712,1712,1712,1712,0
20240927,172900,642423711,1712,1712,1712,1712,0
20240927,172800,642423711,1712,1712,1712,1712,0
20240927,172700,642423711,1712,1712,1712,1712,0
20240927,172600,642423711,1712,1712,1712,1712,0
20240927,172500,642423711,1712,1712,1712,1712,0
20240927,172400,642423711,1712,1712,1712,1712,0
20240927,172300,642423711,1712,1712,1712,1712,0
20240927,172200,642423711,1712,1712,1712,1712,0
20240927,172100,642423711,1712,1712,1712,1712,0
20240927,172000,642423711,1712,1712,1712,1712,0
20240927,171900,642423711,1712,1712,1712,1712,0
20240927,171800,642423711,1712,1712,1712,1712,0
20240927,171700,642423711,1712,1712,1712,1712,7148
20240927,171600,642423711,1712,1712,1712,1712,0
20240927,171500,642423711,1712,1712,1712,1712,0
20240927,171400,642423711,1712,1712,1712,1712,0
20240927,171300,642423711,1712,1712,1712,1712,0
20240927,171200,642423711,1712,1712,1712,1712,0
20240927,171100,642423711,1712,1712,1712,1712,0
20240927,171000,642423711,1712,1712,1712,1712,0
20240927,170900,642423711,1712,1712,1712,1712,0
20240927,170800,642423711,1712,1712,1712,1712,0
20240927,170700,642423711,1712,1712,1712,1712,0
20240927,170600,642423711,1712,1712,1712,1712,0
20240927,170500,642423711,1712,1712,1712,1712,0
20240927,170400,642423711,1712,1712,1712,1712,0
20240927,170300,642423711,1712,1712,1712,1712,0
20240927,170200,642423711,1712,1712,1712,1712,0
20240927,170100,642423711,1712,1712,1712,1712,0
20240927,170000,642423711,1712,1712,1712,1712,0
20240927,165900,642423711,1712,1712,1712,1712,0
20240927,165800,642423711,1712,1712,1712,1712,0
20240927,165700,642423711,1712,1712,1712,1712,0
20240927,165600,642423711,1712,1712,1712,1712,0
20240927,165500,642423711,1712,1712,1712,1712,0
20240927,165400,642423711,1712,1712,1712,1712,0
20240927,165300,642423711,1712,1712,1712,1712,0
20240927,165200,642423711,1712,1712,1712,1712,0
20240927,165100,642423711,1712,1712,1712,1712,0
20240927,165000,642423711,1712,1712,1712,1712,0
20240927,164900,642423711,1712,1712,1712,1712,0
20240927,164800,642423711,1712,1712,1712,1712,0
20240927,164700,642423711,1712,1712,1712,1712,7148
20240927,164600,642423711,1712,1712,1712,1712,0
20240927,164500,642423711,1712,1712,1712,1712,0
20240927,164400,642423711,1712,1712,1712,1712,0
20240927,164300,642423711,1712,1712,1712,1712,0
20240927,164200,642423711,1712,1712,1712,1712,0
20240927,164100,642423711,1712,1712,1712,1712,0
20240927,164000,642423711,1712,1712,1712,1712,0
20240927,163900,642423711,1712,1712,1712,1712,0
20240927,163800,642423711,1712,1712,1712,1712,0
20240927,163700,642423711,1712,1712,1712,1712,0
20240927,163600,642423711,1712,1712,1712,1712,0
20240927,163500,642423711,1712,1712,1712,1712,0
20240927,163400,642423711,1712,1712,1712,1712,0
20240927,163300,642423711,1712,1712,1712,1712,0
20240927,163200,642423711,1712,1712,1712,1712,0
20240927,163100,642423711,1712,1712,1712,1712,0
20240927,163000,642423711,1712,1712,1712,1712,0
20240927,162900,642423711,1712,1712,1712,1712,0
20240927,162800,642423711,1712,1712,1712,1712,0
20240927,162700,642423711,1712,1712,1712,1712,0
20240927,162600,642423711,1712,1712,1712,1712,0
20240927,162500,642423711,1712,1712,1712,1712,0
20240927,162400,642423711,1712,1712,1712,1712,0
20240927,162300,642423711,1712,1712,1712,1712,0
20240927,162200,642423711,1712,1712,1712,1712,0
20240927,162100,642423711,1712,1712,1712,1712,0
20240927,162000,642423711,1712,1712,1712,1712,0
20240927,161900,642423711,1712,1712,1712,1712,0
20240927,161800,642423711,1712,1712,1712,1712,0
20240927,161700,642423711,1712,1712,1712,1712,7148
20240927,161600,642423711,1712,1712,1712,1712,0
20240927,161500,642423711,1712,1712,1712,1712,0
20240927,161400,642423711,1712,1712,1712,1712,0
20240927,161300,642423711,1712,1712,1712,1712,0
20240927,161200,642423711,1712,1712,1712,1712,0
20240927,161100,642423711,1712,1712,1712,1712,0
20240927,161000,642423711,1712,1712,1712,1712,0
20240927,160900,642423711,1712,1712,1712,1712,0
20240927,160800,642423711,1712,1712,1712,1712,0
20240927,160700,642423711,1712,1712,1712,1712,0
20240927,160600,642423711,1712,1712,1712,1712,0
20240927,160500,642423711,1712,1712,1712,1712,0
20240927,160400,642423711,1712,1712,1712,1712,0
20240927,160300,642423711,1712,1712,1712,1712,0
20240927,160200,642423711,1712,1712,1712,1712,0
20240927,160100,642423711,1712,1712,1712,1712,0
20240927,160000,642423711,1712,1712,1712,1712,0
20240927,155900,642423711,1712,1712,1712,1712,0
20240927,155800,642423711,1712,1712,1712,1712,0
20240927,155700,642423711,1712,1712,1712,1712,0
20240927,155600,642423711,1712,1712,1712,1712,0
20240927,155500,642423711,1712,1712,1712,1712,0
20240927,155400,642423711,1712,1712,1712,1712,0
20240927,155300,642423711,1712,1712,1712,1712,0
20240927,155200,642423711,1712,1712,1712,1712,0
20240927,155100,642423711,1712,1712,1712,1712,0
20240927,155000,642423711,1712,1712,1712,1712,0
20240927,154900,642423711,1712,1712,1712,1712,0
20240927,154800,642423711,1712,1712,1712,1712,0
20240927,154700,642423711,1712,1712,1712,1712,7148
20240927,154600,642423711,1712,1712,1712,1712,0
20240927,154500,642423711,1712,1712,1712,1712,0
20240927,154400,642423711,1712,1712,1712,1712,0
20240927,154300,642423711,1712,1712,1712,1712,0
20240927,154200,642423711,1712,1712,1712,1712,0
20240927,154100,642423711,1712,1712,1712,1712,0
20240927,154000,642423711,1712,1712,1712,1712,0
20240927,153900,642423711,1712,1712,1712,1712,0
20240927,153800,642423711,1712,1712,1712,1712,0
20240927,153700,642423711,1712,1712,1712,1712,0
20240927,153600,642423711,1712,1712,1712,1712,0
20240927,153500,642423711,1712,1712,1712,1712,0
20240927,153400,642423711,1712,1712,1712,1712,0
20240927,153300,642423711,1712,1712,1712,1712,0
20240927,153200,642423711,1712,1712,1712,1712,0
20240927,153100,642423711,1712,1712,1712,1712,0
20240927,153000,642423711,1712,1712,1712,1712,7148
20240927,152900,630186335,1712,1712,1712,1712,0
20240927,152800,630186335,1712,1712,1712,1712,0
20240927,152700,630186335,1712,1712,1712,1712,0
20240927,152600,630186335,1712,1712,1712,1712,0
20240927,152500,630186335,1712,1712,1712,1712,0
20240927,152400,630186335,1712,1712,1712,1712,0
20240927,152300,630186335,1712,1712,1712,1712,0
20240927,152200,630186335,1712,1712,1712,1712,0
20240927,152100,630186335,1712,1712,1712,1712,0
20240927,152000,630186335,1712,1712,1712,1712,0
20240927,151900,630186335,1712,1711,1712,1710,864
20240927,151800,628708171,1710,1710,1711,1710,554
20240927,151700,627760830,1706,1706,1706,1706,579
20240927,151600,626773056,1706,1710,1710,1706,2002
20240927,151500,623356025,1710,1710,1710,1706,413
20240927,151400,622649843,1710,1706,1710,1706,37
20240927,151300,622586649,1711,1706,1711,1705,710
20240927,151200,621376092,1711,1710,1711,1705,482
20240927,151100,620552326,1710,1710,1710,1710,0
20240927,151000,620552326,1710,1706,1711,1704,443
20240927,150900,619797304,1711,1712,1712,1711,1067
20240927,150800,617970602,1713,1704,1713,1704,1190
20240927,150700,615935560,1708,1705,1709,1704,175
20240927,150600,615637216,1709,1709,1709,1709,0
20240927,150500,615637216,1709,1709,1709,1706,105
20240927,150400,615458077,1706,1706,1706,1706,15
20240927,150300,615432487,1709,1709,1710,1709,11
20240927,150200,615413687,1709,1710,1710,1709,205
20240927,150100,615063337,1710,1703,1710,1703,734
20240927,150000,613813226,1703,1703,1703,1703,100
20240927,145900,613642926,1703,1703,1703,1703,0
20240927,145800,613642926,1703,1703,1703,1701,518
20240927,145700,612760981,1703,1707,1707,1703,733
20240927,145600,611512469,1710,1707,1710,1707,34
20240927,145500,611454386,1711,1706,1711,1706,60
20240927,145400,611351834,1710,1706,1710,1706,2551
20240927,145300,606999076,1710,1703,1710,1703,2744
20240927,145200,602317791,1706,1706,1710,1706,113
20240927,145100,602125006,1710,1706,1710,1706,1361
20240927,145000,599799603,1706,1703,1706,1702,711
20240927,144900,598588571,1703,1702,1703,1702,901
20240927,144800,597055058,1702,1701,1702,1700,219
20240927,144700,596682576,1700,1699,1701,1698,534
20240927,144600,595775679,1700,1700,1700,1700,70
20240927,144500,595656679,1698,1699,1700,1698,10261
20240927,144400,578228843,1700,1700,1700,1700,510
20240927,144300,577361843,1700,1700,1700,1700,2231
20240927,144200,573569143,1701,1701,1701,1700,327
20240927,144100,573013116,1700,1700,1701,1700,1290
20240927,144000,570820114,1700,1700,1701,1700,904
20240927,143900,569283311,1700,1700,1701,1700,1068
20240927,143800,567467439,1701,1701,1701,1700,817
20240927,143700,566077738,1701,1701,1701,1698,3922
20240927,143600,559410589,1701,1700,1701,1700,7927
20240927,143500,545934147,1701,1705,1705,1700,7001
20240927,143400,534022615,1705,1705,1705,1704,11
20240927,143300,534003861,1706,1704,1706,1703,3969
20240927,143200,527241721,1704,1705,1706,1704,913
20240927,143100,525685663,1704,1705,1706,1704,2075
20240927,143000,522147835,1706,1707,1707,1706,1595
20240927,142900,519426489,1706,1709,1709,1706,3081
20240927,142800,514164337,1710,1710,1710,1710,1398
20240927,142700,511773757,1710,1710,1710,1710,1
20240927,142600,511772047,1709,1710,1710,1709,343
20240927,142500,511185617,1714,1714,1714,1714,0
20240927,142400,511185617,1714,1714,1714,1714,0
20240927,142300,511185617,1714,1714,1714,1714,481
20240927,142200,510361183,1711,1711,1711,1711,73
20240927,142100,510236280,1711,1711,1711,1711,18
20240927,142000,510205482,1710,1709,1710,1709,128
20240927,141900,509986611,1710,1709,1710,1709,767
20240927,141800,508675800,1710,1710,1710,1710,2783
20240927,141700,503916870,1711,1711,1711,1711,965
20240927,141600,502265755,1711,1711,1711,1711,3
20240927,141500,502260622,1711,1712,1712,1711,1407
20240927,141400,499852945,1713,1714,1714,1711,609
20240927,141300,498810725,1711,1711,1714,1711,1031
20240927,141200,497046612,1711,1712,1713,1711,1008
20240927,141100,495321270,1712,1712,1712,1712,505
20240927,141000,494456710,1712,1713,1713,1712,141
20240927,140900,494215178,1713,1714,1714,1713,415
20240927,140800,493503869,1716,1716,1716,1716,3
20240927,140700,493498721,1714,1715,1716,1712,1005
20240927,140600,491777836,1716,1712,1716,1711,1343
20240927,140500,489478936,1711,1712,1712,1711,7
20240927,140400,489466954,1712,1712,1714,1712,1134
20240927,140300,487525544,1714,1714,1714,1714,984
20240927,140200,485838968,1714,1714,1714,1714,0
20240927,140100,485838968,1714,1714,1714,1714,4
20240927,140000,485832112,1714,1710,1714,1710,387
20240927,135900,485170178,1714,1710,1714,1710,601
20240927,135800,484142464,1710,1714,1714,1710,2511
20240927,135700,479839862,1714,1712,1714,1710,3003
20240927,135600,474703533,1712,1712,1712,1712,60
20240927,135500,474600813,1714,1714,1714,1714,145
20240927,135400,474352283,1714,1713,1714,1712,287
20240927,135300,473860908,1714,1714,1714,1714,0
20240927,135200,473860908,1714,1714,1714,1714,0
20240927,135100,473860908,1714,1714,1714,1714,1392
20240927,135000,471475020,1714,1714,1714,1714,724
20240927,134900,470234084,1714,1714,1714,1714,0
20240927,134800,470234084,1714,1714,1714,1714,276
20240927,134700,469761020,1714,1714,1714,1714,0
20240927,134600,469761020,1714,1714,1714,1714,175
20240927,134500,469461070,1714,1712,1714,1710,50
20240927,134400,469375472,1714,1714,1714,1714,10
20240927,134300,469358332,1714,1714,1714,1714,15
20240927,134200,469332622,1714,1713,1714,1712,1501
20240927,134100,466762907,1714,1714,1714,1714,10
20240927,134000,466745767,1710,1710,1710,1710,124
20240927,133900,466533727,1710,1710,1710,1710,0
20240927,133800,466533727,1710,1711,1711,1710,3001
20240927,133700,461402010,1710,1710,1710,1710,2698
20240927,133600,456788430,1710,1711,1711,1710,4816
20240927,133500,448552430,1711,1713,1713,1711,1793
20240927,133400,445484243,1712,1716,1716,1712,2219
20240927,133300,441684830,1716,1716,1716,1716,11
20240927,133200,441665954,1714,1717,1717,1714,107
20240927,133100,441482495,1717,1716,1717,1716,827
20240927,133000,440062547,1717,1717,1717,1717,1
20240927,132900,440060830,1715,1715,1715,1715,8
20240927,132800,440047110,1717,1717,1717,1717,0
20240927,132700,440047110,1717,1714,1717,1712,3769
20240927,132600,433589367,1715,1715,1717,1715,3229
20240927,132500,428046240,1715,1717,1717,1715,2528
20240927,132400,423710716,1715,1716,1716,1715,51
20240927,132300,423623216,1717,1717,1717,1715,812
20240927,132200,422229154,1716,1716,1717,1716,503
20240927,132100,421366004,1718,1718,1718,1718,0
20240927,132000,421366004,1718,1716,1718,1715,1801
20240927,131900,418276047,1718,1718,1718,1718,0
20240927,131800,418276047,1718,1718,1718,1718,0
20240927,131700,418276047,1718,1718,1718,1718,1
20240927,131600,418274329,1718,1718,1718,1718,0
20240927,131500,418274329,1718,1719,1719,1716,5948
20240927,131400,408064305,1721,1721,1721,1721,0
20240927,131300,408064305,1721,1721,1721,1721,0
20240927,131200,408064305,1721,1721,1721,1721,0
20240927,131100,408064305,1721,1721,1721,1721,0
20240927,131000,408064305,1721,1721,1721,1721,0
20240927,130900,408064305,1721,1721,1721,1721,0
20240927,130800,408064305,1721,1721,1721,1721,0
20240927,130700,408064305,1721,1721,1721,1721,12
20240927,130600,408043653,1719,1719,1719,1719,5
20240927,130500,408035058,1721,1721,1721,1721,51
20240927,130400,407947287,1721,1721,1721,1719,514
20240927,130300,407063693,1722,1722,1722,1722,0
20240927,130200,407063693,1722,1722,1722,1722,0
20240927,130100,407063693,1722,1722,1722,1722,0
20240927,130000,407063693,1722,1722,1722,1722,0
20240927,125900,407063693,1722,1721,1722,1717,2809
20240927,125800,402237648,1722,1722,1722,1722,5
20240927,125700,402229038,1723,1723,1723,1723,0
20240927,125600,402229038,1723,1723,1723,1723,2
20240927,125500,402225592,1725,1725,1725,1725,3
20240927,125400,402220417,1725,1720,1725,1719,1192
20240927,125300,400167689,1725,1725,1725,1725,0
20240927,125200,400167689,1725,1725,1725,1725,1
20240927,125100,400165964,1720,1726,1726,1720,2
20240927,125000,400162518,1720,1720,1720,1720,35
20240927,124900,400102318,1726,1726,1726,1726,0
20240927,124800,400102318,1726,1726,1726,1726,1
20240927,124700,400100592,1720,1720,1720,1720,14
20240927,124600,400076512,1726,1726,1726,1726,0
20240927,124500,400076512,1726,1727,1727,1726,566
20240927,124400,399099428,1727,1726,1727,1726,603
20240927,124300,398058078,1718,1718,1726,1718,453
20240927,124200,397279197,1726,1726,1726,1718,222
20240927,124100,396897703,1719,1719,1727,1719,107
20240927,124000,396713762,1727,1725,1727,1719,55
20240927,123900,396619203,1725,1725,1725,1725,1
20240927,123800,396617478,1726,1726,1726,1726,5
20240927,123700,396608848,1727,1727,1727,1727,0
20240927,123600,396608848,1727,1720,1727,1719,739
20240927,123500,395338362,1727,1727,1727,1720,601
20240927,123400,394301135,1727,1727,1727,1727,1498
20240927,123300,391714089,1728,1725,1728,1721,1034
20240927,123200,389931335,1727,1727,1727,1727,0
20240927,123100,389931335,1727,1727,1727,1727,0
20240927,123000,389931335,1727,1727,1727,1727,0
20240927,122900,389931335,1727,1727,1727,1727,0
20240927,122800,389931335,1727,1727,1727,1727,0
20240927,122700,389931335,1727,1725,1727,1717,566
20240927,122600,388955626,1725,1725,1725,1725,20
20240927,122500,388921126,1725,1725,1725,1725,0
20240927,122400,388921126,1725,1722,1725,1716,701
20240927,122300,387717275,1725,1725,1725,1725,1
20240927,122200,387715550,1724,1724,1724,1724,20
20240927,122100,387681070,1724,1724,1724,1724,3
20240927,122000,387675898,1720,1720,1720,1720,1
20240927,121900,387674178,1721,1721,1721,1721,0
20240927,121800,387674178,1721,1721,1721,1721,1
20240927,121700,387672457,1726,1723,1726,1723,12
20240927,121600,387651748,1726,1726,1727,1726,1139
20240927,121500,385685701,1726,1726,1727,1726,72
20240927,121400,385561427,1719,1727,1727,1719,103
20240927,121300,385384054,1728,1717,1730,1717,2779
20240927,121200,380601481,1716,1716,1716,1715,1461
20240927,121100,378095270,1716,1717,1717,1715,277
20240927,121000,377620115,1716,1716,1718,1716,27
20240927,120900,377573780,1718,1720,1720,1715,10076
20240927,120800,360266492,1722,1721,1722,1721,4
20240927,120700,360259606,1722,1722,1722,1720,74
20240927,120600,360132294,1720,1720,1722,1720,2299
20240927,120500,356177854,1722,1722,1722,1722,0
20240927,120400,356177854,1722,1720,1722,1720,445
20240927,120300,355412364,1722,1721,1722,1721,10
20240927,120200,355395146,1722,1722,1722,1722,3
20240927,120100,355389980,1722,1720,1722,1720,49
20240927,120000,355305616,1722,1722,1722,1722,0
20240927,115900,355305616,1722,1722,1722,1722,1
20240927,115800,355303894,1719,1722,1722,1719,302
20240927,115700,354784752,1720,1720,1723,1720,2710
20240927,115600,350123549,1723,1723,1723,1721,1596
20240927,115500,347376512,1723,1723,1723,1723,27
20240927,115400,347329991,1722,1722,1722,1722,0
20240927,115300,347329991,1722,1723,1723,1722,4868
20240927,115200,338947290,1723,1724,1724,1723,4176
20240927,115100,331751468,1724,1724,1724,1724,7
20240927,115000,331739400,1724,1724,1724,1724,108
20240927,114900,331553208,1724,1724,1724,1724,0
20240927,114800,331553208,1724,1723,1724,1723,415
20240927,114700,330838162,1722,1722,1723,1722,641
20240927,114600,329733859,1723,1723,1723,1723,0
20240927,114500,329733859,1723,1721,1723,1720,1480
20240927,114400,327188243,1723,1722,1723,1722,513
20240927,114300,326304355,1723,1718,1723,1718,1261
20240927,114200,324136359,1719,1719,1719,1719,1009
20240927,114100,322401888,1718,1719,1720,1718,2501
20240927,114000,318104769,1719,1725,1725,1719,14130
20240927,113900,293772237,1726,1725,1726,1725,4125
20240927,113800,286656437,1726,1726,1726,1726,1000
20240927,113700,284930437,1726,1726,1726,1726,0
20240927,113600,284930437,1726,1726,1726,1726,2870
20240927,113500,279976817,1730,1727,1730,1727,51
20240927,113400,279888737,1730,1729,1731,1729,105
20240927,113300,279707186,1728,1728,1728,1728,5
20240927,113200,279698546,1729,1729,1729,1729,1
20240927,113100,279696817,1728,1728,1729,1728,546
20240927,113000,278753327,1728,1728,1728,1728,50
20240927,112900,278666927,1725,1730,1731,1725,10115
20240927,112800,261200267,1731,1731,1731,1731,231
20240927,112700,260800406,1731,1731,1731,1729,12
20240927,112600,260779654,1730,1731,1731,1730,51
20240927,112500,260691423,1731,1731,1731,1731,1
20240927,112400,260689692,1728,1731,1731,1728,352
20240927,112300,260081410,1731,1730,1731,1730,7001
20240927,112200,247969679,1734,1734,1734,1734,0
20240927,112100,247969679,1734,1734,1734,1734,0
20240927,112000,247969679,1734,1731,1734,1731,6
20240927,111900,247959290,1731,1731,1731,1731,3472
20240927,111800,241949258,1729,1731,1731,1729,2
20240927,111700,241945798,1729,1731,1731,1729,7
20240927,111600,241933689,1728,1728,1728,1728,0
20240927,111500,241933689,1728,1729,1729,1728,4275
20240927,111400,234546362,1731,1731,1731,1730,4
20240927,111300,234539439,1729,1731,1731,1729,587
20240927,111200,233524500,1729,1730,1730,1729,1552
20240927,111100,230841065,1730,1731,1731,1730,579
20240927,111000,229838895,1731,1731,1731,1731,0
20240927,110900,229838895,1731,1731,1731,1731,1
20240927,110800,229837164,1731,1731,1731,1731,505
20240927,110700,228963009,1730,1731,1731,1730,216
20240927,110600,228589326,1731,1731,1731,1731,0
20240927,110500,228589326,1731,1731,1731,1731,4
20240927,110400,228582402,1730,1731,1731,1730,508
20240927,110300,227703561,1731,1731,1731,1731,46
20240927,110200,227623935,1732,1732,1732,1732,2
20240927,110100,227620471,1734,1734,1734,1734,0
20240927,110000,227620471,1734,1734,1734,1734,1
20240927,105900,227618737,1729,1729,1729,1729,0
20240927,105800,227618737,1729,1734,1734,1729,2
20240927,105700,227615274,1734,1734,1734,1734,0
20240927,105600,227615274,1734,1734,1734,1734,0
20240927,105500,227615274,1734,1734,1734,1734,1
20240927,105400,227613540,1735,1735,1735,1735,0
20240927,105300,227613540,1735,1728,1735,1728,108
20240927,105200,227426909,1727,1729,1729,1727,1668
20240927,105100,224544607,1729,1729,1729,1729,0
20240927,105000,224544607,1729,1729,1729,1729,1841
20240927,104900,221361518,1735,1735,1735,1735,1
20240927,104800,221359783,1730,1729,1730,1729,579
20240927,104700,220358114,1734,1731,1734,1731,579
20240927,104600,219355862,1729,1729,1734,1729,898
20240927,104500,217802635,1730,1730,1730,1730,1156
20240927,104400,215802755,1734,1734,1734,1734,1
20240927,104300,215801021,1734,1734,1734,1734,2
20240927,104200,215797553,1734,1734,1734,1734,128
20240927,104100,215575601,1734,1733,1734,1730,229
20240927,104000,215179309,1734,1730,1734,1730,5
20240927,103900,215170655,1729,1729,1729,1729,0
20240927,103800,215170655,1729,1729,1729,1729,22
20240927,103700,215132617,1729,1733,1733,1729,340
20240927,103600,214544519,1733,1733,1733,1733,21
20240927,103500,214508126,1735,1735,1735,1735,167
20240927,103400,214218381,1735,1735,1735,1735,123
20240927,103300,214004976,1735,1735,1735,1735,112
20240927,103200,213810656,1735,1730,1735,1730,115
20240927,103100,213611701,1729,1729,1729,1729,118
20240927,103000,213407679,1728,1730,1730,1728,407
20240927,102900,212704380,1736,1736,1736,1736,0
20240927,102800,212704380,1736,1736,1736,1729,2102
20240927,102700,209069996,1733,1735,1736,1733,356
20240927,102600,208452341,1735,1732,1735,1729,833
20240927,102500,207010032,1735,1736,1736,1735,19
20240927,102400,206977062,1738,1738,1738,1738,0
20240927,102300,206977062,1738,1738,1738,1738,304
20240927,102200,206448710,1731,1736,1737,1731,824
20240927,102100,205022275,1736,1736,1736,1736,7
20240927,102000,205010123,1736,1736,1736,1736,40
20240927,101900,204940683,1736,1732,1736,1730,704
20240927,101800,203720135,1732,1732,1732,1732,0
20240927,101700,203720135,1732,1732,1732,1732,1
20240927,101600,203718403,1740,1740,1740,1740,0
20240927,101500,203718403,1740,1738,1740,1738,200
20240927,101400,203370675,1727,1732,1732,1727,3447
20240927,101300,197411298,1738,1738,1738,1738,13
20240927,101200,197388704,1738,1738,1738,1738,5
20240927,101100,197380014,1738,1738,1738,1738,1
20240927,101000,197378276,1738,1727,1738,1727,1016
20240927,100900,195622361,1739,1733,1739,1727,6928
20240927,100800,183634529,1733,1734,1734,1733,688
20240927,100700,182442140,1735,1735,1735,1735,12
20240927,100600,182421320,1739,1737,1740,1734,434
20240927,100500,181668064,1738,1742,1742,1737,56
20240927,100400,181570778,1739,1738,1741,1738,468
20240927,100300,180756707,1742,1742,1742,1742,0
20240927,100200,180756707,1742,1742,1742,1742,0
20240927,100100,180756707,1742,1742,1742,1742,0
20240927,100000,180756707,1742,1742,1742,1742,2
20240927,095900,180753223,1737,1737,1737,1737,0
20240927,095800,180753223,1737,1744,1744,1737,4
20240927,095700,180746254,1744,1744,1744,1744,0
20240927,095600,180746254,1744,1744,1744,1744,0
20240927,095500,180746254,1744,1744,1744,1734,69
20240927,095400,180626488,1744,1743,1744,1733,1722
20240927,095300,177624429,1744,1744,1745,1744,37
20240927,095200,177559900,1746,1745,1746,1745,961
20240927,095100,175882174,1746,1730,1746,1728,6715
20240927,095000,164239292,1731,1733,1733,1731,5
20240927,094900,164230635,1730,1734,1734,1730,69
20240927,094800,164111048,1734,1731,1734,1729,203
20240927,094700,163760014,1734,1730,1734,1729,42
20240927,094600,163687390,1729,1730,1730,1729,5000
20240927,094500,155042388,1729,1730,1730,1729,555
20240927,094400,154082751,1736,1736,1736,1736,0
20240927,094300,154082751,1736,1733,1736,1728,1881
20240927,094200,150829029,1734,1735,1736,1734,24
20240927,094100,150787397,1736,1736,1736,1734,61
20240927,094000,150681529,1736,1738,1738,1735,26
20240927,093900,150636401,1738,1738,1738,1738,5
20240927,093800,150627711,1739,1732,1739,1732,553
20240927,093700,149666871,1732,1732,1732,1732,20
20240927,093600,149632231,1733,1734,1734,1733,320
20240927,093500,149077361,1739,1736,1739,1735,136
20240927,093400,148841020,1739,1736,1740,1736,796
20240927,093300,147458599,1736,1734,1736,1734,1190
20240927,093200,145394468,1734,1730,1734,1730,679
20240927,093100,144218916,1731,1730,1731,1730,640
20240927,093000,143111715,1731,1731,1731,1731,0
20240927,092900,143111715,1731,1730,1731,1729,503
20240927,092800,142242023,1730,1728,1732,1728,243
20240927,092700,141822015,1728,1728,1728,1727,1406
20240927,092600,139392730,1727,1732,1732,1727,2846
20240927,092500,134477289,1727,1728,1728,1727,3379
20240927,092400,128641705,1728,1734,1734,1728,1362
20240927,092300,126286599,1734,1734,1734,1734,2
20240927,092200,126283131,1735,1735,1735,1735,5
20240927,092100,126274456,1735,1735,1735,1735,5
20240927,092000,126265781,1736,1736,1736,1736,0
20240927,091900,126265781,1736,1736,1736,1736,1
20240927,091800,126264045,1726,1728,1736,1726,1043
20240927,091700,124463199,1736,1736,1736,1727,127
20240927,091600,124243807,1728,1735,1736,1728,641
20240927,091500,123131874,1726,1728,1728,1726,2351
20240927,091400,119073490,1727,1731,1732,1727,1388
20240927,091300,116675214,1731,1731,1731,1731,2006
20240927,091200,113202828,1726,1724,1731,1724,41
20240927,091100,113132071,1724,1727,1731,1724,4845
20240927,091000,104774002,1726,1726,1726,1726,303
20240927,090900,104251024,1725,1730,1730,1725,1554
20240927,090800,101566887,1730,1728,1730,1725,3731
20240927,090700,95126338,1729,1730,1730,1728,1567
20240927,090600,92416068,1730,1737,1737,1729,2908
20240927,090500,87383967,1731,1740,1740,1731,10115
20240927,090400,69820267,1739,1750,1750,1739,1793
20240927,090300,66702201,1739,1740,1751,1738,5044
20240927,090200,57929113,1753,1741,1764,1737,5958
20240927,090100,47566477,1765,1750,1767,1736,12331
20240927,090000,26021345,1751,1757,1768,1750,14810