stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195700,343766088,1430,1430,1430,1430,7050
20240905,195600,343766088,1430,1430,1430,1430,0
20240905,195500,343766088,1430,1430,1430,1430,0
20240905,195400,343766088,1430,1430,1430,1430,0
20240905,195300,343766088,1430,1430,1430,1430,0
20240905,195200,343766088,1430,1430,1430,1430,0
20240905,195100,343766088,1430,1430,1430,1430,0
20240905,195000,343766088,1430,1430,1430,1430,0
20240905,194900,343766088,1430,1430,1430,1430,0
20240905,194800,343766088,1430,1430,1430,1430,0
20240905,194700,343766088,1430,1430,1430,1430,0
20240905,194600,343766088,1430,1430,1430,1430,0
20240905,194500,343766088,1430,1430,1430,1430,0
20240905,194400,343766088,1430,1430,1430,1430,0
20240905,194300,343766088,1430,1430,1430,1430,0
20240905,194200,343766088,1430,1430,1430,1430,0
20240905,194100,343766088,1430,1430,1430,1430,0
20240905,194000,343766088,1430,1430,1430,1430,0
20240905,193900,343766088,1430,1430,1430,1430,0
20240905,193800,343766088,1430,1430,1430,1430,0
20240905,193700,343766088,1430,1430,1430,1430,0
20240905,193600,343766088,1430,1430,1430,1430,0
20240905,193500,343766088,1430,1430,1430,1430,0
20240905,193400,343766088,1430,1430,1430,1430,0
20240905,193300,343766088,1430,1430,1430,1430,0
20240905,193200,343766088,1430,1430,1430,1430,0
20240905,193100,343766088,1430,1430,1430,1430,0
20240905,193000,343766088,1430,1430,1430,1430,0
20240905,192900,343766088,1430,1430,1430,1430,0
20240905,192800,343766088,1430,1430,1430,1430,0
20240905,192700,343766088,1430,1430,1430,1430,7050
20240905,192600,343766088,1430,1430,1430,1430,0
20240905,192500,343766088,1430,1430,1430,1430,0
20240905,192400,343766088,1430,1430,1430,1430,0
20240905,192300,343766088,1430,1430,1430,1430,0
20240905,192200,343766088,1430,1430,1430,1430,0
20240905,192100,343766088,1430,1430,1430,1430,0
20240905,192000,343766088,1430,1430,1430,1430,0
20240905,191900,343766088,1430,1430,1430,1430,0
20240905,191800,343766088,1430,1430,1430,1430,0
20240905,191700,343766088,1430,1430,1430,1430,0
20240905,191600,343766088,1430,1430,1430,1430,0
20240905,191500,343766088,1430,1430,1430,1430,0
20240905,191400,343766088,1430,1430,1430,1430,0
20240905,191300,343766088,1430,1430,1430,1430,0
20240905,191200,343766088,1430,1430,1430,1430,0
20240905,191100,343766088,1430,1430,1430,1430,0
20240905,191000,343766088,1430,1430,1430,1430,0
20240905,190900,343766088,1430,1430,1430,1430,0
20240905,190800,343766088,1430,1430,1430,1430,0
20240905,190700,343766088,1430,1430,1430,1430,0
20240905,190600,343766088,1430,1430,1430,1430,0
20240905,190500,343766088,1430,1430,1430,1430,0
20240905,190400,343766088,1430,1430,1430,1430,0
20240905,190300,343766088,1430,1430,1430,1430,0
20240905,190200,343766088,1430,1430,1430,1430,0
20240905,190100,343766088,1430,1430,1430,1430,0
20240905,190000,343766088,1430,1430,1430,1430,0
20240905,185900,343766088,1430,1430,1430,1430,0
20240905,185800,343766088,1430,1430,1430,1430,0
20240905,185700,343766088,1430,1430,1430,1430,7050
20240905,185600,343766088,1430,1430,1430,1430,0
20240905,185500,343766088,1430,1430,1430,1430,0
20240905,185400,343766088,1430,1430,1430,1430,0
20240905,185300,343766088,1430,1430,1430,1430,0
20240905,185200,343766088,1430,1430,1430,1430,0
20240905,185100,343766088,1430,1430,1430,1430,0
20240905,185000,343766088,1430,1430,1430,1430,0
20240905,184900,343766088,1430,1430,1430,1430,0
20240905,184800,343766088,1430,1430,1430,1430,0
20240905,184700,343766088,1430,1430,1430,1430,0
20240905,184600,343766088,1430,1430,1430,1430,0
20240905,184500,343766088,1430,1430,1430,1430,0
20240905,184400,343766088,1430,1430,1430,1430,0
20240905,184300,343766088,1430,1430,1430,1430,0
20240905,184200,343766088,1430,1430,1430,1430,0
20240905,184100,343766088,1430,1430,1430,1430,0
20240905,184000,343766088,1430,1430,1430,1430,0
20240905,183900,343766088,1430,1430,1430,1430,0
20240905,183800,343766088,1430,1430,1430,1430,0
20240905,183700,343766088,1430,1430,1430,1430,0
20240905,183600,343766088,1430,1430,1430,1430,0
20240905,183500,343766088,1430,1430,1430,1430,0
20240905,183400,343766088,1430,1430,1430,1430,0
20240905,183300,343766088,1430,1430,1430,1430,0
20240905,183200,343766088,1430,1430,1430,1430,0
20240905,183100,343766088,1430,1430,1430,1430,0
20240905,183000,343766088,1430,1430,1430,1430,0
20240905,182900,343766088,1430,1430,1430,1430,0
20240905,182800,343766088,1430,1430,1430,1430,0
20240905,182700,343766088,1430,1430,1430,1430,7050
20240905,182600,343766088,1430,1430,1430,1430,0
20240905,182500,343766088,1430,1430,1430,1430,0
20240905,182400,343766088,1430,1430,1430,1430,0
20240905,182300,343766088,1430,1430,1430,1430,0
20240905,182200,343766088,1430,1430,1430,1430,0
20240905,182100,343766088,1430,1430,1430,1430,0
20240905,182000,343766088,1430,1430,1430,1430,0
20240905,181900,343766088,1430,1430,1430,1430,0
20240905,181800,343766088,1430,1430,1430,1430,0
20240905,181700,343766088,1430,1430,1430,1430,0
20240905,181600,343766088,1430,1430,1430,1430,0
20240905,181500,343766088,1430,1430,1430,1430,0
20240905,181400,343766088,1430,1430,1430,1430,0
20240905,181300,343766088,1430,1430,1430,1430,0
20240905,181200,343766088,1430,1430,1430,1430,0
20240905,181100,343766088,1430,1430,1430,1430,0
20240905,181000,343766088,1430,1430,1430,1430,0
20240905,180900,343766088,1430,1430,1430,1430,0
20240905,180800,343766088,1430,1430,1430,1430,0
20240905,180700,343766088,1430,1430,1430,1430,0
20240905,180600,343766088,1430,1430,1430,1430,0
20240905,180500,343766088,1430,1430,1430,1430,0
20240905,180400,343766088,1430,1430,1430,1430,0
20240905,180300,343766088,1430,1430,1430,1430,0
20240905,180200,343766088,1430,1430,1430,1430,0
20240905,180100,343766088,1430,1430,1430,1430,0
20240905,180000,343766088,1430,1430,1430,1430,0
20240905,175900,343766088,1430,1430,1430,1430,0
20240905,175800,343766088,1430,1430,1430,1430,0
20240905,175700,343766088,1430,1430,1430,1430,7050
20240905,175600,343766088,1430,1430,1430,1430,0
20240905,175500,343766088,1430,1430,1430,1430,0
20240905,175400,343766088,1430,1430,1430,1430,0
20240905,175300,343766088,1430,1430,1430,1430,0
20240905,175200,343766088,1430,1430,1430,1430,0
20240905,175100,343766088,1430,1430,1430,1430,0
20240905,175000,343766088,1430,1430,1430,1430,0
20240905,174900,343766088,1430,1430,1430,1430,0
20240905,174800,343766088,1430,1430,1430,1430,0
20240905,174700,343766088,1430,1430,1430,1430,0
20240905,174600,343766088,1430,1430,1430,1430,0
20240905,174500,343766088,1430,1430,1430,1430,0
20240905,174400,343766088,1430,1430,1430,1430,0
20240905,174300,343766088,1430,1430,1430,1430,0
20240905,174200,343766088,1430,1430,1430,1430,0
20240905,174100,343766088,1430,1430,1430,1430,0
20240905,174000,343766088,1430,1430,1430,1430,0
20240905,173900,343766088,1430,1430,1430,1430,0
20240905,173800,343766088,1430,1430,1430,1430,0
20240905,173700,343766088,1430,1430,1430,1430,0
20240905,173600,343766088,1430,1430,1430,1430,0
20240905,173500,343766088,1430,1430,1430,1430,0
20240905,173400,343766088,1430,1430,1430,1430,0
20240905,173300,343766088,1430,1430,1430,1430,0
20240905,173200,343766088,1430,1430,1430,1430,0
20240905,173100,343766088,1430,1430,1430,1430,0
20240905,173000,343766088,1430,1430,1430,1430,0
20240905,172900,343766088,1430,1430,1430,1430,0
20240905,172800,343766088,1430,1430,1430,1430,0
20240905,172700,343766088,1430,1430,1430,1430,7050
20240905,172600,343766088,1430,1430,1430,1430,0
20240905,172500,343766088,1430,1430,1430,1430,0
20240905,172400,343766088,1430,1430,1430,1430,0
20240905,172300,343766088,1430,1430,1430,1430,0
20240905,172200,343766088,1430,1430,1430,1430,0
20240905,172100,343766088,1430,1430,1430,1430,0
20240905,172000,343766088,1430,1430,1430,1430,0
20240905,171900,343766088,1430,1430,1430,1430,0
20240905,171800,343766088,1430,1430,1430,1430,0
20240905,171700,343766088,1430,1430,1430,1430,0
20240905,171600,343766088,1430,1430,1430,1430,0
20240905,171500,343766088,1430,1430,1430,1430,0
20240905,171400,343766088,1430,1430,1430,1430,0
20240905,171300,343766088,1430,1430,1430,1430,0
20240905,171200,343766088,1430,1430,1430,1430,0
20240905,171100,343766088,1430,1430,1430,1430,0
20240905,171000,343766088,1430,1430,1430,1430,0
20240905,170900,343766088,1430,1430,1430,1430,0
20240905,170800,343766088,1430,1430,1430,1430,0
20240905,170700,343766088,1430,1430,1430,1430,0
20240905,170600,343766088,1430,1430,1430,1430,0
20240905,170500,343766088,1430,1430,1430,1430,0
20240905,170400,343766088,1430,1430,1430,1430,0
20240905,170300,343766088,1430,1430,1430,1430,0
20240905,170200,343766088,1430,1430,1430,1430,0
20240905,170100,343766088,1430,1430,1430,1430,0
20240905,170000,343766088,1430,1430,1430,1430,0
20240905,165900,343766088,1430,1430,1430,1430,0
20240905,165800,343766088,1430,1430,1430,1430,0
20240905,165700,343766088,1430,1430,1430,1430,7050
20240905,165600,343766088,1430,1430,1430,1430,0
20240905,165500,343766088,1430,1430,1430,1430,0
20240905,165400,343766088,1430,1430,1430,1430,0
20240905,165300,343766088,1430,1430,1430,1430,0
20240905,165200,343766088,1430,1430,1430,1430,0
20240905,165100,343766088,1430,1430,1430,1430,0
20240905,165000,343766088,1430,1430,1430,1430,0
20240905,164900,343766088,1430,1430,1430,1430,0
20240905,164800,343766088,1430,1430,1430,1430,0
20240905,164700,343766088,1430,1430,1430,1430,0
20240905,164600,343766088,1430,1430,1430,1430,0
20240905,164500,343766088,1430,1430,1430,1430,0
20240905,164400,343766088,1430,1430,1430,1430,0
20240905,164300,343766088,1430,1430,1430,1430,0
20240905,164200,343766088,1430,1430,1430,1430,0
20240905,164100,343766088,1430,1430,1430,1430,0
20240905,164000,343766088,1430,1430,1430,1430,0
20240905,163900,343766088,1430,1430,1430,1430,0
20240905,163800,343766088,1430,1430,1430,1430,0
20240905,163700,343766088,1430,1430,1430,1430,0
20240905,163600,343766088,1430,1430,1430,1430,0
20240905,163500,343766088,1430,1430,1430,1430,0
20240905,163400,343766088,1430,1430,1430,1430,0
20240905,163300,343766088,1430,1430,1430,1430,0
20240905,163200,343766088,1430,1430,1430,1430,0
20240905,163100,343766088,1430,1430,1430,1430,0
20240905,163000,343766088,1430,1430,1430,1430,0
20240905,162900,343766088,1430,1430,1430,1430,0
20240905,162800,343766088,1430,1430,1430,1430,0
20240905,162700,343766088,1430,1430,1430,1430,7050
20240905,162600,343766088,1430,1430,1430,1430,0
20240905,162500,343766088,1430,1430,1430,1430,0
20240905,162400,343766088,1430,1430,1430,1430,0
20240905,162300,343766088,1430,1430,1430,1430,0
20240905,162200,343766088,1430,1430,1430,1430,0
20240905,162100,343766088,1430,1430,1430,1430,0
20240905,162000,343766088,1430,1430,1430,1430,0
20240905,161900,343766088,1430,1430,1430,1430,0
20240905,161800,343766088,1430,1430,1430,1430,0
20240905,161700,343766088,1430,1430,1430,1430,0
20240905,161600,343766088,1430,1430,1430,1430,0
20240905,161500,343766088,1430,1430,1430,1430,0
20240905,161400,343766088,1430,1430,1430,1430,0
20240905,161300,343766088,1430,1430,1430,1430,0
20240905,161200,343766088,1430,1430,1430,1430,0
20240905,161100,343766088,1430,1430,1430,1430,0
20240905,161000,343766088,1430,1430,1430,1430,0
20240905,160900,343766088,1430,1430,1430,1430,0
20240905,160800,343766088,1430,1430,1430,1430,0
20240905,160700,343766088,1430,1430,1430,1430,0
20240905,160600,343766088,1430,1430,1430,1430,0
20240905,160500,343766088,1430,1430,1430,1430,0
20240905,160400,343766088,1430,1430,1430,1430,0
20240905,160300,343766088,1430,1430,1430,1430,0
20240905,160200,343766088,1430,1430,1430,1430,0
20240905,160100,343766088,1430,1430,1430,1430,0
20240905,160000,343766088,1430,1430,1430,1430,0
20240905,155900,343766088,1430,1430,1430,1430,0
20240905,155800,343766088,1430,1430,1430,1430,0
20240905,155700,343766088,1430,1430,1430,1430,7050
20240905,155600,343766088,1430,1430,1430,1430,0
20240905,155500,343766088,1430,1430,1430,1430,0
20240905,155400,343766088,1430,1430,1430,1430,0
20240905,155300,343766088,1430,1430,1430,1430,0
20240905,155200,343766088,1430,1430,1430,1430,0
20240905,155100,343766088,1430,1430,1430,1430,0
20240905,155000,343766088,1430,1430,1430,1430,0
20240905,154900,343766088,1430,1430,1430,1430,0
20240905,154800,343766088,1430,1430,1430,1430,0
20240905,154700,343766088,1430,1430,1430,1430,0
20240905,154600,343766088,1430,1430,1430,1430,0
20240905,154500,343766088,1430,1430,1430,1430,0
20240905,154400,343766088,1430,1430,1430,1430,0
20240905,154300,343766088,1430,1430,1430,1430,0
20240905,154200,343766088,1430,1430,1430,1430,0
20240905,154100,343766088,1430,1430,1430,1430,0
20240905,154000,343766088,1430,1430,1430,1430,0
20240905,153900,343766088,1430,1430,1430,1430,0
20240905,153800,343766088,1430,1430,1430,1430,0
20240905,153700,343766088,1430,1430,1430,1430,0
20240905,153600,343766088,1430,1430,1430,1430,0
20240905,153500,343766088,1430,1430,1430,1430,0
20240905,153400,343766088,1430,1430,1430,1430,0
20240905,153300,343766088,1430,1430,1430,1430,0
20240905,153200,343766088,1430,1430,1430,1430,0
20240905,153100,343766088,1430,1430,1430,1430,0
20240905,153000,343766088,1430,1430,1430,1430,7050
20240905,152900,333684588,1430,1430,1430,1430,0
20240905,152800,333684588,1430,1430,1430,1430,0
20240905,152700,333684588,1430,1430,1430,1430,0
20240905,152600,333684588,1430,1430,1430,1430,0
20240905,152500,333684588,1430,1430,1430,1430,0
20240905,152400,333684588,1430,1430,1430,1430,0
20240905,152300,333684588,1430,1430,1430,1430,0
20240905,152200,333684588,1430,1430,1430,1430,0
20240905,152100,333684588,1430,1430,1430,1430,0
20240905,152000,333684588,1430,1430,1430,1430,0
20240905,151900,333684588,1430,1430,1430,1430,0
20240905,151800,333684588,1430,1430,1430,1430,0
20240905,151700,333684588,1430,1430,1430,1430,1
20240905,151600,333683158,1429,1429,1429,1429,102
20240905,151500,333537400,1431,1431,1431,1431,72
20240905,151400,333434368,1430,1428,1431,1427,5047
20240905,151300,326231771,1428,1431,1431,1428,312
20240905,151200,325785302,1432,1432,1432,1432,0
20240905,151100,325785302,1432,1432,1432,1432,0
20240905,151000,325785302,1432,1432,1432,1432,0
20240905,150900,325785302,1432,1432,1432,1432,0
20240905,150800,325785302,1432,1427,1432,1426,1006
20240905,150700,324350680,1431,1431,1431,1431,500
20240905,150600,323635180,1431,1430,1431,1426,5001
20240905,150500,316496891,1430,1432,1432,1430,100
20240905,150400,316353852,1431,1431,1431,1431,20
20240905,150300,316325232,1433,1433,1433,1433,0
20240905,150200,316325232,1433,1433,1433,1433,5
20240905,150100,316318067,1433,1431,1433,1431,50
20240905,150000,316246515,1432,1433,1433,1432,601
20240905,145900,315385283,1432,1432,1432,1432,0
20240905,145800,315385283,1432,1433,1433,1432,187
20240905,145700,315117481,1433,1433,1433,1433,135
20240905,145600,314924026,1433,1433,1433,1433,201
20240905,145500,314635993,1433,1433,1433,1433,0
20240905,145400,314635993,1433,1433,1433,1433,0
20240905,145300,314635993,1433,1433,1433,1433,1
20240905,145200,314634560,1430,1430,1430,1430,1569
20240905,145100,312390890,1430,1430,1430,1430,0
20240905,145000,312390890,1430,1430,1430,1430,0
20240905,144900,312390890,1430,1430,1430,1430,100
20240905,144800,312247890,1430,1430,1430,1430,0
20240905,144700,312247890,1430,1430,1430,1430,112
20240905,144600,312087730,1430,1430,1430,1430,28
20240905,144500,312047690,1429,1429,1429,1429,600
20240905,144400,311190290,1429,1429,1429,1429,0
20240905,144300,311190290,1429,1429,1429,1429,0
20240905,144200,311190290,1429,1429,1429,1429,0
20240905,144100,311190290,1429,1429,1429,1429,400
20240905,144000,310618690,1429,1428,1430,1427,3481
20240905,143900,305646738,1430,1430,1430,1430,0
20240905,143800,305646738,1430,1430,1430,1430,0
20240905,143700,305646738,1430,1430,1430,1430,0
20240905,143600,305646738,1430,1427,1430,1427,2
20240905,143500,305643881,1429,1429,1429,1429,2699
20240905,143400,301787010,1430,1430,1430,1430,0
20240905,143300,301787010,1430,1430,1430,1430,0
20240905,143200,301787010,1430,1430,1430,1430,0
20240905,143100,301787010,1430,1430,1430,1430,3
20240905,143000,301782720,1429,1429,1429,1429,11
20240905,142900,301767001,1429,1429,1429,1429,201
20240905,142800,301479772,1425,1425,1425,1425,0
20240905,142700,301479772,1425,1425,1425,1425,1484
20240905,142600,299365072,1427,1426,1427,1426,1112
20240905,142500,297779359,1426,1426,1426,1426,1000
20240905,142400,296353359,1429,1429,1429,1429,0
20240905,142300,296353359,1429,1429,1429,1429,1
20240905,142200,296351930,1429,1429,1429,1429,0
20240905,142100,296351930,1429,1429,1429,1429,0
20240905,142000,296351930,1429,1429,1429,1429,0
20240905,141900,296351930,1429,1429,1429,1429,1
20240905,141800,296350501,1420,1420,1420,1420,0
20240905,141700,296350501,1420,1420,1420,1420,0
20240905,141600,296350501,1420,1420,1420,1420,0
20240905,141500,296350501,1420,1420,1420,1420,0
20240905,141400,296350501,1420,1420,1420,1420,0
20240905,141300,296350501,1420,1420,1420,1420,1000
20240905,141200,294930501,1420,1421,1421,1420,2222
20240905,141100,291774261,1421,1421,1421,1421,0
20240905,141000,291774261,1421,1421,1421,1421,214
20240905,140900,291470167,1421,1421,1421,1421,0
20240905,140800,291470167,1421,1421,1421,1421,1207
20240905,140700,289755020,1420,1420,1420,1420,1549
20240905,140600,287555440,1421,1423,1423,1421,11640
20240905,140500,271013176,1424,1425,1426,1424,4091
20240905,140400,265183778,1425,1425,1425,1425,810
20240905,140300,264029528,1429,1429,1429,1429,400
20240905,140200,263457928,1430,1430,1430,1430,0
20240905,140100,263457928,1430,1430,1430,1430,1
20240905,140000,263456498,1430,1430,1430,1430,10
20240905,135900,263442198,1430,1430,1430,1430,45
20240905,135800,263377848,1430,1430,1430,1430,0
20240905,135700,263377848,1430,1425,1430,1425,103
20240905,135600,263231063,1425,1425,1425,1425,2699
20240905,135500,259384988,1425,1425,1425,1425,100
20240905,135400,259242488,1425,1425,1425,1425,314
20240905,135300,258795038,1425,1425,1425,1425,530
20240905,135200,258039788,1425,1427,1427,1425,4256
20240905,135100,251972465,1427,1427,1427,1427,0
20240905,135000,251972465,1427,1427,1427,1427,255
20240905,134900,251608580,1427,1427,1427,1427,0
20240905,134800,251608580,1427,1427,1427,1427,1000
20240905,134700,250181580,1430,1430,1430,1430,0
20240905,134600,250181580,1430,1429,1430,1427,1402
20240905,134500,248179947,1429,1430,1430,1429,70
20240905,134400,248079857,1428,1430,1430,1428,594
20240905,134300,247231435,1429,1430,1430,1429,5574
20240905,134200,239261615,1430,1431,1431,1430,1001
20240905,134100,237830184,1430,1431,1431,1430,6254
20240905,134000,228881799,1434,1434,1434,1434,0
20240905,133900,228881799,1434,1434,1434,1434,0
20240905,133800,228881799,1434,1434,1434,1434,1
20240905,133700,228880365,1434,1434,1434,1434,0
20240905,133600,228880365,1434,1434,1434,1434,0
20240905,133500,228880365,1434,1430,1434,1430,775
20240905,133400,227771615,1430,1430,1430,1430,0
20240905,133300,227771615,1430,1430,1430,1430,1000
20240905,133200,226341615,1430,1430,1430,1430,70
20240905,133100,226241515,1430,1432,1432,1430,4817
20240905,133000,219350405,1433,1433,1433,1433,0
20240905,132900,219350405,1433,1434,1434,1433,1031
20240905,132800,217872916,1434,1434,1434,1434,170
20240905,132700,217629136,1434,1434,1434,1434,0
20240905,132600,217629136,1434,1434,1434,1434,687
20240905,132500,216643978,1435,1435,1435,1435,0
20240905,132400,216643978,1435,1435,1435,1435,0
20240905,132300,216643978,1435,1435,1435,1435,1162
20240905,132200,214976508,1435,1435,1435,1435,0
20240905,132100,214976508,1435,1435,1435,1435,18
20240905,132000,214950678,1438,1438,1438,1438,599
20240905,131900,214089316,1438,1439,1439,1438,1010
20240905,131800,212635936,1439,1437,1439,1437,1265
20240905,131700,210816493,1437,1437,1437,1437,8
20240905,131600,210804997,1438,1437,1438,1437,77
20240905,131500,210694296,1437,1436,1437,1436,8
20240905,131400,210682803,1436,1436,1436,1436,14
20240905,131300,210662699,1436,1436,1436,1436,110
20240905,131200,210504739,1435,1435,1435,1435,100
20240905,131100,210361239,1430,1432,1432,1430,4500
20240905,131000,203921252,1432,1432,1432,1432,100
20240905,130900,203778052,1432,1432,1432,1430,3545
20240905,130800,198703556,1433,1435,1435,1433,2130
20240905,130700,195650547,1436,1437,1438,1435,1274
20240905,130600,193819788,1437,1438,1438,1437,506
20240905,130500,193092297,1438,1439,1439,1438,1689
20240905,130400,190663445,1439,1438,1439,1438,1037
20240905,130300,189172119,1438,1441,1441,1438,591
20240905,130200,188320815,1441,1450,1450,1441,3404
20240905,130100,183401647,1450,1451,1451,1450,4000
20240905,130000,177601047,1457,1457,1457,1450,4024
20240905,125900,171762279,1463,1463,1463,1463,0
20240905,125800,171762279,1463,1463,1463,1459,4
20240905,125700,171756431,1457,1457,1463,1457,11
20240905,125600,171740398,1458,1458,1458,1458,10
20240905,125500,171725818,1457,1460,1460,1457,14
20240905,125400,171705393,1463,1463,1463,1463,26
20240905,125300,171667355,1463,1463,1463,1463,0
20240905,125200,171667355,1463,1459,1463,1451,6068
20240905,125100,162853626,1463,1463,1463,1463,1
20240905,125000,162852163,1460,1460,1460,1460,0
20240905,124900,162852163,1460,1464,1464,1460,1086
20240905,124800,161263123,1461,1461,1461,1461,111
20240905,124700,161100952,1462,1462,1464,1461,100
20240905,124600,160954613,1464,1464,1464,1464,0
20240905,124500,160954613,1464,1464,1464,1463,11
20240905,124400,160938512,1465,1467,1469,1465,91
20240905,124300,160805005,1469,1469,1469,1469,0
20240905,124200,160805005,1469,1469,1469,1469,1
20240905,124100,160803536,1460,1465,1469,1460,429
20240905,124000,160177082,1465,1465,1465,1465,0
20240905,123900,160177082,1465,1465,1465,1465,0
20240905,123800,160177082,1465,1465,1465,1465,5
20240905,123700,160169757,1465,1463,1465,1460,166
20240905,123600,159927187,1464,1464,1464,1464,4
20240905,123500,159921331,1469,1469,1469,1469,0
20240905,123400,159921331,1469,1465,1469,1464,7
20240905,123300,159911073,1469,1469,1469,1469,1
20240905,123200,159909604,1465,1465,1465,1465,76
20240905,123100,159798264,1469,1469,1469,1469,0
20240905,123000,159798264,1469,1469,1469,1469,0
20240905,122900,159798264,1469,1469,1469,1469,0
20240905,122800,159798264,1469,1469,1469,1469,0
20240905,122700,159798264,1469,1465,1469,1460,544
20240905,122600,159002956,1469,1469,1469,1469,0
20240905,122500,159002956,1469,1469,1469,1469,1
20240905,122400,159001487,1463,1463,1463,1463,0
20240905,122300,159001487,1463,1464,1464,1463,151
20240905,122200,158780572,1469,1466,1469,1464,1407
20240905,122100,156719713,1469,1469,1469,1469,0
20240905,122000,156719713,1469,1469,1469,1469,11
20240905,121900,156703554,1466,1466,1466,1466,64
20240905,121800,156609730,1466,1466,1466,1466,0
20240905,121700,156609730,1466,1467,1467,1466,81
20240905,121600,156490904,1468,1470,1470,1468,20
20240905,121500,156461529,1474,1474,1474,1474,10
20240905,121400,156446789,1474,1474,1474,1474,0
20240905,121300,156446789,1474,1474,1474,1474,0
20240905,121200,156446789,1474,1474,1474,1474,0
20240905,121100,156446789,1474,1474,1474,1474,1
20240905,121000,156445315,1468,1468,1468,1468,5
20240905,120900,156437975,1469,1470,1470,1469,80
20240905,120800,156320381,1474,1474,1474,1474,0
20240905,120700,156320381,1474,1474,1474,1474,0
20240905,120600,156320381,1474,1474,1474,1474,0
20240905,120500,156320381,1474,1474,1474,1474,0
20240905,120400,156320381,1474,1474,1474,1474,0
20240905,120300,156320381,1474,1474,1474,1474,0
20240905,120200,156320381,1474,1474,1474,1474,0
20240905,120100,156320381,1474,1474,1474,1474,0
20240905,120000,156320381,1474,1474,1474,1474,0
20240905,115900,156320381,1474,1474,1474,1474,0
20240905,115800,156320381,1474,1474,1474,1474,0
20240905,115700,156320381,1474,1474,1474,1474,0
20240905,115600,156320381,1474,1470,1474,1470,64
20240905,115500,156226297,1475,1475,1475,1475,0
20240905,115400,156226297,1475,1475,1475,1475,0
20240905,115300,156226297,1475,1475,1475,1475,0
20240905,115200,156226297,1475,1475,1475,1475,0
20240905,115100,156226297,1475,1475,1475,1475,0
20240905,115000,156226297,1475,1475,1475,1475,0
20240905,114900,156226297,1475,1475,1475,1475,0
20240905,114800,156226297,1475,1475,1475,1475,570
20240905,114700,155385547,1475,1475,1475,1475,7
20240905,114600,155375222,1475,1475,1475,1475,0
20240905,114500,155375222,1475,1475,1475,1475,2
20240905,114400,155372272,1476,1476,1476,1476,0
20240905,114300,155372272,1476,1476,1476,1476,0
20240905,114200,155372272,1476,1476,1476,1476,0
20240905,114100,155372272,1476,1476,1476,1476,0
20240905,114000,155372272,1476,1476,1476,1476,1
20240905,113900,155370796,1476,1470,1476,1466,1001
20240905,113800,153902358,1480,1480,1480,1480,0
20240905,113700,153902358,1480,1480,1480,1480,0
20240905,113600,153902358,1480,1480,1480,1480,0
20240905,113500,153902358,1480,1480,1480,1480,0
20240905,113400,153902358,1480,1480,1480,1480,0
20240905,113300,153902358,1480,1480,1480,1480,0
20240905,113200,153902358,1480,1480,1480,1480,0
20240905,113100,153902358,1480,1480,1480,1480,0
20240905,113000,153902358,1480,1480,1480,1480,0
20240905,112900,153902358,1480,1480,1480,1480,0
20240905,112800,153902358,1480,1471,1480,1471,91
20240905,112700,153768335,1471,1470,1471,1470,1563
20240905,112600,151469454,1469,1469,1469,1469,577
20240905,112500,150621841,1469,1469,1469,1469,220
20240905,112400,150298661,1469,1469,1469,1469,30
20240905,112300,150254591,1469,1469,1469,1469,10
20240905,112200,150239901,1469,1469,1469,1469,1
20240905,112100,150238432,1467,1467,1467,1467,0
20240905,112000,150238432,1467,1473,1473,1467,16468
20240905,111900,126019622,1474,1474,1474,1474,0
20240905,111800,126019622,1474,1474,1474,1474,226
20240905,111700,125686498,1474,1474,1474,1474,0
20240905,111600,125686498,1474,1474,1474,1474,0
20240905,111500,125686498,1474,1474,1474,1474,0
20240905,111400,125686498,1474,1474,1474,1474,11
20240905,111300,125670284,1474,1474,1474,1474,0
20240905,111200,125670284,1474,1474,1474,1474,0
20240905,111100,125670284,1474,1474,1474,1474,0
20240905,111000,125670284,1474,1474,1474,1474,0
20240905,110900,125670284,1474,1474,1474,1474,897
20240905,110800,124348106,1475,1475,1475,1475,0
20240905,110700,124348106,1475,1475,1475,1475,51
20240905,110600,124272881,1475,1475,1475,1475,0
20240905,110500,124272881,1475,1475,1475,1475,0
20240905,110400,124272881,1475,1476,1476,1475,1900
20240905,110300,121469866,1477,1477,1477,1477,63
20240905,110200,121376815,1480,1480,1480,1480,51
20240905,110100,121301335,1480,1480,1480,1480,0
20240905,110000,121301335,1480,1480,1480,1480,0
20240905,105900,121301335,1480,1479,1480,1478,16
20240905,105800,121277680,1480,1480,1480,1480,1
20240905,105700,121276200,1482,1480,1482,1480,6
20240905,105600,121267318,1481,1481,1481,1481,5
20240905,105500,121259913,1481,1481,1481,1481,5
20240905,105400,121252508,1481,1481,1481,1481,0
20240905,105300,121252508,1481,1481,1481,1481,0
20240905,105200,121252508,1481,1481,1481,1481,5
20240905,105100,121245103,1482,1482,1482,1482,0
20240905,105000,121245103,1482,1482,1482,1482,310
20240905,104900,120785683,1482,1482,1482,1482,0
20240905,104800,120785683,1482,1482,1482,1482,0
20240905,104700,120785683,1482,1482,1482,1475,5072
20240905,104600,113295661,1479,1479,1479,1479,0
20240905,104500,113295661,1479,1479,1479,1479,0
20240905,104400,113295661,1479,1490,1490,1479,30000
20240905,104300,68870090,1493,1493,1493,1493,0
20240905,104200,68870090,1493,1493,1493,1493,0
20240905,104100,68870090,1493,1493,1493,1493,1
20240905,104000,68868597,1493,1493,1493,1493,0
20240905,103900,68868597,1493,1493,1493,1493,0
20240905,103800,68868597,1493,1493,1493,1493,140
20240905,103700,68659577,1490,1490,1490,1490,0
20240905,103600,68659577,1490,1490,1490,1490,0
20240905,103500,68659577,1490,1490,1490,1490,0
20240905,103400,68659577,1490,1490,1490,1490,96
20240905,103300,68516537,1490,1490,1490,1490,1806
20240905,103200,65825597,1489,1489,1489,1489,475
20240905,103100,65118322,1490,1490,1490,1490,0
20240905,103000,65118322,1490,1490,1490,1490,0
20240905,102900,65118322,1490,1490,1490,1490,0
20240905,102800,65118322,1490,1490,1490,1490,20
20240905,102700,65088522,1489,1489,1489,1489,0
20240905,102600,65088522,1489,1489,1489,1489,0
20240905,102500,65088522,1489,1489,1489,1489,0
20240905,102400,65088522,1489,1489,1489,1489,0
20240905,102300,65088522,1489,1488,1489,1488,74
20240905,102200,64978386,1489,1489,1489,1489,0
20240905,102100,64978386,1489,1489,1489,1489,499
20240905,102000,64235375,1489,1489,1489,1489,0
20240905,101900,64235375,1489,1489,1489,1489,0
20240905,101800,64235375,1489,1489,1489,1489,1
20240905,101700,64233886,1490,1490,1490,1490,0
20240905,101600,64233886,1490,1490,1490,1490,2
20240905,101500,64230906,1490,1490,1490,1490,0
20240905,101400,64230906,1490,1490,1490,1490,1
20240905,101300,64229416,1490,1491,1491,1490,600
20240905,101200,63335216,1493,1493,1493,1493,0
20240905,101100,63335216,1493,1493,1493,1493,0
20240905,101000,63335216,1493,1493,1493,1493,3348
20240905,100900,58336652,1493,1493,1493,1493,0
20240905,100800,58336652,1493,1493,1493,1493,0
20240905,100700,58336652,1493,1493,1493,1493,0
20240905,100600,58336652,1493,1493,1493,1493,0
20240905,100500,58336652,1493,1493,1493,1493,1
20240905,100400,58335159,1495,1495,1495,1495,136
20240905,100300,58131839,1495,1495,1495,1495,1
20240905,100200,58130344,1488,1488,1488,1488,0
20240905,100100,58130344,1488,1489,1489,1488,2000
20240905,100000,55153703,1488,1495,1495,1488,10000
20240905,095900,40254600,1495,1495,1495,1495,212
20240905,095800,39937660,1494,1494,1494,1494,149
20240905,095700,39715054,1494,1494,1494,1494,0
20240905,095600,39715054,1494,1494,1494,1494,200
20240905,095500,39416254,1493,1493,1493,1493,70
20240905,095400,39311744,1493,1494,1494,1493,339
20240905,095300,38805315,1494,1494,1494,1494,0
20240905,095200,38805315,1494,1494,1494,1494,3000
20240905,095100,34323315,1495,1495,1495,1495,200
20240905,095000,34024315,1494,1494,1494,1494,514
20240905,094900,33256399,1494,1494,1494,1494,1
20240905,094800,33254905,1494,1494,1494,1494,0
20240905,094700,33254905,1494,1493,1494,1493,31
20240905,094600,33208621,1493,1493,1493,1493,6
20240905,094500,33199663,1492,1492,1492,1492,10
20240905,094400,33184743,1491,1491,1491,1491,60
20240905,094300,33095283,1490,1490,1490,1490,149
20240905,094200,32873273,1489,1489,1489,1489,1500
20240905,094100,30639773,1489,1486,1489,1486,5592
20240905,094000,22323485,1486,1486,1486,1486,64
20240905,093900,22228381,1486,1486,1486,1486,30
20240905,093800,22183801,1486,1486,1486,1486,6
20240905,093700,22174885,1481,1481,1481,1481,0
20240905,093600,22174885,1481,1481,1481,1481,0
20240905,093500,22174885,1481,1481,1481,1481,0
20240905,093400,22174885,1481,1481,1481,1481,0
20240905,093300,22174885,1481,1481,1481,1481,0
20240905,093200,22174885,1481,1481,1481,1481,500
20240905,093100,21434385,1481,1481,1481,1481,500
20240905,093000,20693885,1481,1482,1482,1481,600
20240905,092900,19805275,1482,1482,1482,1482,22
20240905,092800,19772671,1482,1482,1482,1482,0
20240905,092700,19772671,1482,1482,1482,1482,415
20240905,092600,19157641,1481,1481,1481,1481,0
20240905,092500,19157641,1481,1481,1481,1481,751
20240905,092400,18045410,1481,1481,1481,1481,0
20240905,092300,18045410,1481,1480,1481,1476,1001
20240905,092200,16567849,1481,1481,1481,1481,1
20240905,092100,16566368,1476,1476,1476,1476,1500
20240905,092000,14352368,1480,1480,1480,1480,900
20240905,091900,13020368,1476,1476,1476,1476,0
20240905,091800,13020368,1476,1476,1476,1476,2900
20240905,091700,8739968,1476,1480,1480,1476,2500
20240905,091600,5048647,1486,1486,1486,1486,0
20240905,091500,5048647,1486,1486,1486,1486,15
20240905,091400,5026357,1477,1477,1477,1477,0
20240905,091300,5026357,1477,1477,1477,1477,0
20240905,091200,5026357,1477,1477,1477,1477,15
20240905,091100,5004202,1477,1477,1477,1477,0
20240905,091000,5004202,1477,1477,1477,1477,1
20240905,090900,5002725,1487,1487,1487,1487,0
20240905,090800,5002725,1487,1487,1487,1487,60
20240905,090700,4913505,1488,1488,1488,1488,0
20240905,090600,4913505,1488,1488,1488,1488,1
20240905,090500,4912017,1476,1477,1477,1476,1600
20240905,090400,2550348,1489,1489,1489,1489,0
20240905,090300,2550348,1489,1489,1489,1489,0
20240905,090200,2550348,1489,1489,1489,1489,60
20240905,090100,2461008,1485,1485,1485,1485,79
20240905,090000,2343693,1485,1474,1485,1474,1590