stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,195700,174397624,1375,1375,1375,1375,5517
20240911,195600,174397624,1375,1375,1375,1375,0
20240911,195500,174397624,1375,1375,1375,1375,0
20240911,195400,174397624,1375,1375,1375,1375,0
20240911,195300,174397624,1375,1375,1375,1375,0
20240911,195200,174397624,1375,1375,1375,1375,0
20240911,195100,174397624,1375,1375,1375,1375,0
20240911,195000,174397624,1375,1375,1375,1375,0
20240911,194900,174397624,1375,1375,1375,1375,0
20240911,194800,174397624,1375,1375,1375,1375,0
20240911,194700,174397624,1375,1375,1375,1375,0
20240911,194600,174397624,1375,1375,1375,1375,0
20240911,194500,174397624,1375,1375,1375,1375,0
20240911,194400,174397624,1375,1375,1375,1375,0
20240911,194300,174397624,1375,1375,1375,1375,0
20240911,194200,174397624,1375,1375,1375,1375,0
20240911,194100,174397624,1375,1375,1375,1375,0
20240911,194000,174397624,1375,1375,1375,1375,0
20240911,193900,174397624,1375,1375,1375,1375,0
20240911,193800,174397624,1375,1375,1375,1375,0
20240911,193700,174397624,1375,1375,1375,1375,0
20240911,193600,174397624,1375,1375,1375,1375,0
20240911,193500,174397624,1375,1375,1375,1375,0
20240911,193400,174397624,1375,1375,1375,1375,0
20240911,193300,174397624,1375,1375,1375,1375,0
20240911,193200,174397624,1375,1375,1375,1375,0
20240911,193100,174397624,1375,1375,1375,1375,0
20240911,193000,174397624,1375,1375,1375,1375,0
20240911,192900,174397624,1375,1375,1375,1375,0
20240911,192800,174397624,1375,1375,1375,1375,0
20240911,192700,174397624,1375,1375,1375,1375,5517
20240911,192600,174397624,1375,1375,1375,1375,0
20240911,192500,174397624,1375,1375,1375,1375,0
20240911,192400,174397624,1375,1375,1375,1375,0
20240911,192300,174397624,1375,1375,1375,1375,0
20240911,192200,174397624,1375,1375,1375,1375,0
20240911,192100,174397624,1375,1375,1375,1375,0
20240911,192000,174397624,1375,1375,1375,1375,0
20240911,191900,174397624,1375,1375,1375,1375,0
20240911,191800,174397624,1375,1375,1375,1375,0
20240911,191700,174397624,1375,1375,1375,1375,0
20240911,191600,174397624,1375,1375,1375,1375,0
20240911,191500,174397624,1375,1375,1375,1375,0
20240911,191400,174397624,1375,1375,1375,1375,0
20240911,191300,174397624,1375,1375,1375,1375,0
20240911,191200,174397624,1375,1375,1375,1375,0
20240911,191100,174397624,1375,1375,1375,1375,0
20240911,191000,174397624,1375,1375,1375,1375,0
20240911,190900,174397624,1375,1375,1375,1375,0
20240911,190800,174397624,1375,1375,1375,1375,0
20240911,190700,174397624,1375,1375,1375,1375,0
20240911,190600,174397624,1375,1375,1375,1375,0
20240911,190500,174397624,1375,1375,1375,1375,0
20240911,190400,174397624,1375,1375,1375,1375,0
20240911,190300,174397624,1375,1375,1375,1375,0
20240911,190200,174397624,1375,1375,1375,1375,0
20240911,190100,174397624,1375,1375,1375,1375,0
20240911,190000,174397624,1375,1375,1375,1375,0
20240911,185900,174397624,1375,1375,1375,1375,0
20240911,185800,174397624,1375,1375,1375,1375,0
20240911,185700,174397624,1375,1375,1375,1375,5517
20240911,185600,174397624,1375,1375,1375,1375,0
20240911,185500,174397624,1375,1375,1375,1375,0
20240911,185400,174397624,1375,1375,1375,1375,0
20240911,185300,174397624,1375,1375,1375,1375,0
20240911,185200,174397624,1375,1375,1375,1375,0
20240911,185100,174397624,1375,1375,1375,1375,0
20240911,185000,174397624,1375,1375,1375,1375,0
20240911,184900,174397624,1375,1375,1375,1375,0
20240911,184800,174397624,1375,1375,1375,1375,0
20240911,184700,174397624,1375,1375,1375,1375,0
20240911,184600,174397624,1375,1375,1375,1375,0
20240911,184500,174397624,1375,1375,1375,1375,0
20240911,184400,174397624,1375,1375,1375,1375,0
20240911,184300,174397624,1375,1375,1375,1375,0
20240911,184200,174397624,1375,1375,1375,1375,0
20240911,184100,174397624,1375,1375,1375,1375,0
20240911,184000,174397624,1375,1375,1375,1375,0
20240911,183900,174397624,1375,1375,1375,1375,0
20240911,183800,174397624,1375,1375,1375,1375,0
20240911,183700,174397624,1375,1375,1375,1375,0
20240911,183600,174397624,1375,1375,1375,1375,0
20240911,183500,174397624,1375,1375,1375,1375,0
20240911,183400,174397624,1375,1375,1375,1375,0
20240911,183300,174397624,1375,1375,1375,1375,0
20240911,183200,174397624,1375,1375,1375,1375,0
20240911,183100,174397624,1375,1375,1375,1375,0
20240911,183000,174397624,1375,1375,1375,1375,0
20240911,182900,174397624,1375,1375,1375,1375,0
20240911,182800,174397624,1375,1375,1375,1375,0
20240911,182700,174397624,1375,1375,1375,1375,5517
20240911,182600,174397624,1375,1375,1375,1375,0
20240911,182500,174397624,1375,1375,1375,1375,0
20240911,182400,174397624,1375,1375,1375,1375,0
20240911,182300,174397624,1375,1375,1375,1375,0
20240911,182200,174397624,1375,1375,1375,1375,0
20240911,182100,174397624,1375,1375,1375,1375,0
20240911,182000,174397624,1375,1375,1375,1375,0
20240911,181900,174397624,1375,1375,1375,1375,0
20240911,181800,174397624,1375,1375,1375,1375,0
20240911,181700,174397624,1375,1375,1375,1375,0
20240911,181600,174397624,1375,1375,1375,1375,0
20240911,181500,174397624,1375,1375,1375,1375,0
20240911,181400,174397624,1375,1375,1375,1375,0
20240911,181300,174397624,1375,1375,1375,1375,0
20240911,181200,174397624,1375,1375,1375,1375,0
20240911,181100,174397624,1375,1375,1375,1375,0
20240911,181000,174397624,1375,1375,1375,1375,0
20240911,180900,174397624,1375,1375,1375,1375,0
20240911,180800,174397624,1375,1375,1375,1375,0
20240911,180700,174397624,1375,1375,1375,1375,0
20240911,180600,174397624,1375,1375,1375,1375,0
20240911,180500,174397624,1375,1375,1375,1375,0
20240911,180400,174397624,1375,1375,1375,1375,0
20240911,180300,174397624,1375,1375,1375,1375,0
20240911,180200,174397624,1375,1375,1375,1375,0
20240911,180100,174397624,1375,1375,1375,1375,0
20240911,180000,174397624,1375,1375,1375,1375,0
20240911,175900,174397624,1375,1375,1375,1375,0
20240911,175800,174397624,1375,1375,1375,1375,0
20240911,175700,174397624,1375,1375,1375,1375,5517
20240911,175600,174397624,1375,1375,1375,1375,0
20240911,175500,174397624,1375,1375,1375,1375,0
20240911,175400,174397624,1375,1375,1375,1375,0
20240911,175300,174397624,1375,1375,1375,1375,0
20240911,175200,174397624,1375,1375,1375,1375,0
20240911,175100,174397624,1375,1375,1375,1375,0
20240911,175000,174397624,1375,1375,1375,1375,0
20240911,174900,174397624,1375,1375,1375,1375,0
20240911,174800,174397624,1375,1375,1375,1375,0
20240911,174700,174397624,1375,1375,1375,1375,0
20240911,174600,174397624,1375,1375,1375,1375,0
20240911,174500,174397624,1375,1375,1375,1375,0
20240911,174400,174397624,1375,1375,1375,1375,0
20240911,174300,174397624,1375,1375,1375,1375,0
20240911,174200,174397624,1375,1375,1375,1375,0
20240911,174100,174397624,1375,1375,1375,1375,0
20240911,174000,174397624,1375,1375,1375,1375,0
20240911,173900,174397624,1375,1375,1375,1375,0
20240911,173800,174397624,1375,1375,1375,1375,0
20240911,173700,174397624,1375,1375,1375,1375,0
20240911,173600,174397624,1375,1375,1375,1375,0
20240911,173500,174397624,1375,1375,1375,1375,0
20240911,173400,174397624,1375,1375,1375,1375,0
20240911,173300,174397624,1375,1375,1375,1375,0
20240911,173200,174397624,1375,1375,1375,1375,0
20240911,173100,174397624,1375,1375,1375,1375,0
20240911,173000,174397624,1375,1375,1375,1375,0
20240911,172900,174397624,1375,1375,1375,1375,0
20240911,172800,174397624,1375,1375,1375,1375,0
20240911,172700,174397624,1375,1375,1375,1375,5517
20240911,172600,174397624,1375,1375,1375,1375,0
20240911,172500,174397624,1375,1375,1375,1375,0
20240911,172400,174397624,1375,1375,1375,1375,0
20240911,172300,174397624,1375,1375,1375,1375,0
20240911,172200,174397624,1375,1375,1375,1375,0
20240911,172100,174397624,1375,1375,1375,1375,0
20240911,172000,174397624,1375,1375,1375,1375,0
20240911,171900,174397624,1375,1375,1375,1375,0
20240911,171800,174397624,1375,1375,1375,1375,0
20240911,171700,174397624,1375,1375,1375,1375,0
20240911,171600,174397624,1375,1375,1375,1375,0
20240911,171500,174397624,1375,1375,1375,1375,0
20240911,171400,174397624,1375,1375,1375,1375,0
20240911,171300,174397624,1375,1375,1375,1375,0
20240911,171200,174397624,1375,1375,1375,1375,0
20240911,171100,174397624,1375,1375,1375,1375,0
20240911,171000,174397624,1375,1375,1375,1375,0
20240911,170900,174397624,1375,1375,1375,1375,0
20240911,170800,174397624,1375,1375,1375,1375,0
20240911,170700,174397624,1375,1375,1375,1375,0
20240911,170600,174397624,1375,1375,1375,1375,0
20240911,170500,174397624,1375,1375,1375,1375,0
20240911,170400,174397624,1375,1375,1375,1375,0
20240911,170300,174397624,1375,1375,1375,1375,0
20240911,170200,174397624,1375,1375,1375,1375,0
20240911,170100,174397624,1375,1375,1375,1375,0
20240911,170000,174397624,1375,1375,1375,1375,0
20240911,165900,174397624,1375,1375,1375,1375,0
20240911,165800,174397624,1375,1375,1375,1375,0
20240911,165700,174397624,1375,1375,1375,1375,5517
20240911,165600,174397624,1375,1375,1375,1375,0
20240911,165500,174397624,1375,1375,1375,1375,0
20240911,165400,174397624,1375,1375,1375,1375,0
20240911,165300,174397624,1375,1375,1375,1375,0
20240911,165200,174397624,1375,1375,1375,1375,0
20240911,165100,174397624,1375,1375,1375,1375,0
20240911,165000,174397624,1375,1375,1375,1375,0
20240911,164900,174397624,1375,1375,1375,1375,0
20240911,164800,174397624,1375,1375,1375,1375,0
20240911,164700,174397624,1375,1375,1375,1375,0
20240911,164600,174397624,1375,1375,1375,1375,0
20240911,164500,174397624,1375,1375,1375,1375,0
20240911,164400,174397624,1375,1375,1375,1375,0
20240911,164300,174397624,1375,1375,1375,1375,0
20240911,164200,174397624,1375,1375,1375,1375,0
20240911,164100,174397624,1375,1375,1375,1375,0
20240911,164000,174397624,1375,1375,1375,1375,0
20240911,163900,174397624,1375,1375,1375,1375,0
20240911,163800,174397624,1375,1375,1375,1375,0
20240911,163700,174397624,1375,1375,1375,1375,0
20240911,163600,174397624,1375,1375,1375,1375,0
20240911,163500,174397624,1375,1375,1375,1375,0
20240911,163400,174397624,1375,1375,1375,1375,0
20240911,163300,174397624,1375,1375,1375,1375,0
20240911,163200,174397624,1375,1375,1375,1375,0
20240911,163100,174397624,1375,1375,1375,1375,0
20240911,163000,174397624,1375,1375,1375,1375,0
20240911,162900,174397624,1375,1375,1375,1375,0
20240911,162800,174397624,1375,1375,1375,1375,0
20240911,162700,174397624,1375,1375,1375,1375,5517
20240911,162600,174397624,1375,1375,1375,1375,0
20240911,162500,174397624,1375,1375,1375,1375,0
20240911,162400,174397624,1375,1375,1375,1375,0
20240911,162300,174397624,1375,1375,1375,1375,0
20240911,162200,174397624,1375,1375,1375,1375,0
20240911,162100,174397624,1375,1375,1375,1375,0
20240911,162000,174397624,1375,1375,1375,1375,0
20240911,161900,174397624,1375,1375,1375,1375,0
20240911,161800,174397624,1375,1375,1375,1375,0
20240911,161700,174397624,1375,1375,1375,1375,0
20240911,161600,174397624,1375,1375,1375,1375,0
20240911,161500,174397624,1375,1375,1375,1375,0
20240911,161400,174397624,1375,1375,1375,1375,0
20240911,161300,174397624,1375,1375,1375,1375,0
20240911,161200,174397624,1375,1375,1375,1375,0
20240911,161100,174397624,1375,1375,1375,1375,0
20240911,161000,174397624,1375,1375,1375,1375,0
20240911,160900,174397624,1375,1375,1375,1375,0
20240911,160800,174397624,1375,1375,1375,1375,0
20240911,160700,174397624,1375,1375,1375,1375,0
20240911,160600,174397624,1375,1375,1375,1375,0
20240911,160500,174397624,1375,1375,1375,1375,0
20240911,160400,174397624,1375,1375,1375,1375,0
20240911,160300,174397624,1375,1375,1375,1375,0
20240911,160200,174397624,1375,1375,1375,1375,0
20240911,160100,174397624,1375,1375,1375,1375,0
20240911,160000,174397624,1375,1375,1375,1375,0
20240911,155900,174397624,1375,1375,1375,1375,0
20240911,155800,174397624,1375,1375,1375,1375,0
20240911,155700,174397624,1375,1375,1375,1375,5517
20240911,155600,174397624,1375,1375,1375,1375,0
20240911,155500,174397624,1375,1375,1375,1375,0
20240911,155400,174397624,1375,1375,1375,1375,0
20240911,155300,174397624,1375,1375,1375,1375,0
20240911,155200,174397624,1375,1375,1375,1375,0
20240911,155100,174397624,1375,1375,1375,1375,0
20240911,155000,174397624,1375,1375,1375,1375,0
20240911,154900,174397624,1375,1375,1375,1375,0
20240911,154800,174397624,1375,1375,1375,1375,0
20240911,154700,174397624,1375,1375,1375,1375,0
20240911,154600,174397624,1375,1375,1375,1375,0
20240911,154500,174397624,1375,1375,1375,1375,0
20240911,154400,174397624,1375,1375,1375,1375,0
20240911,154300,174397624,1375,1375,1375,1375,0
20240911,154200,174397624,1375,1375,1375,1375,0
20240911,154100,174397624,1375,1375,1375,1375,0
20240911,154000,174397624,1375,1375,1375,1375,0
20240911,153900,174397624,1375,1375,1375,1375,0
20240911,153800,174397624,1375,1375,1375,1375,0
20240911,153700,174397624,1375,1375,1375,1375,0
20240911,153600,174397624,1375,1375,1375,1375,0
20240911,153500,174397624,1375,1375,1375,1375,0
20240911,153400,174397624,1375,1375,1375,1375,0
20240911,153300,174397624,1375,1375,1375,1375,0
20240911,153200,174397624,1375,1375,1375,1375,0
20240911,153100,174397624,1375,1375,1375,1375,0
20240911,153000,174397624,1375,1375,1375,1375,5517
20240911,152900,166811749,1382,1382,1382,1382,0
20240911,152800,166811749,1382,1382,1382,1382,0
20240911,152700,166811749,1382,1382,1382,1382,0
20240911,152600,166811749,1382,1382,1382,1382,0
20240911,152500,166811749,1382,1382,1382,1382,0
20240911,152400,166811749,1382,1382,1382,1382,0
20240911,152300,166811749,1382,1382,1382,1382,0
20240911,152200,166811749,1382,1382,1382,1382,0
20240911,152100,166811749,1382,1382,1382,1382,0
20240911,152000,166811749,1382,1382,1382,1382,0
20240911,151900,166811749,1382,1382,1382,1382,0
20240911,151800,166811749,1382,1376,1382,1374,4277
20240911,151700,160929328,1382,1382,1382,1382,0
20240911,151600,160929328,1382,1382,1382,1382,0
20240911,151500,160929328,1382,1382,1382,1382,0
20240911,151400,160929328,1382,1382,1382,1382,0
20240911,151300,160929328,1382,1382,1382,1382,0
20240911,151200,160929328,1382,1382,1382,1382,11
20240911,151100,160914126,1376,1380,1380,1376,2408
20240911,151000,157598548,1380,1380,1380,1380,0
20240911,150900,157598548,1380,1380,1380,1380,0
20240911,150800,157598548,1380,1381,1381,1380,179
20240911,150700,157351466,1381,1381,1381,1381,338
20240911,150600,156884688,1380,1379,1380,1379,4994
20240911,150500,149993468,1380,1380,1380,1380,0
20240911,150400,149993468,1380,1380,1380,1380,0
20240911,150300,149993468,1380,1380,1380,1380,0
20240911,150200,149993468,1380,1380,1380,1380,1
20240911,150100,149992088,1378,1378,1378,1378,0
20240911,150000,149992088,1378,1378,1378,1378,330
20240911,145900,149537348,1378,1378,1378,1378,0
20240911,145800,149537348,1378,1378,1378,1378,60
20240911,145700,149454668,1378,1378,1378,1378,0
20240911,145600,149454668,1378,1378,1378,1378,0
20240911,145500,149454668,1378,1378,1378,1378,0
20240911,145400,149454668,1378,1381,1381,1378,74
20240911,145300,149352693,1381,1375,1381,1374,1172
20240911,145200,147741858,1375,1375,1375,1375,50
20240911,145100,147673108,1375,1375,1375,1374,1677
20240911,145000,145368329,1375,1376,1376,1375,4470
20240911,144900,139220079,1376,1382,1382,1376,2210
20240911,144800,136178104,1380,1380,1380,1380,0
20240911,144700,136178104,1380,1380,1380,1380,0
20240911,144600,136178104,1380,1380,1380,1380,0
20240911,144500,136178104,1380,1380,1380,1380,0
20240911,144400,136178104,1380,1380,1380,1380,73
20240911,144300,136077364,1380,1380,1380,1380,0
20240911,144200,136077364,1380,1380,1380,1380,0
20240911,144100,136077364,1380,1380,1380,1380,1
20240911,144000,136075984,1382,1382,1382,1382,1
20240911,143900,136074602,1380,1380,1380,1380,0
20240911,143800,136074602,1380,1380,1380,1380,1735
20240911,143700,133680302,1382,1382,1382,1382,0
20240911,143600,133680302,1382,1382,1382,1382,0
20240911,143500,133680302,1382,1382,1382,1382,0
20240911,143400,133680302,1382,1382,1382,1382,0
20240911,143300,133680302,1382,1382,1382,1382,0
20240911,143200,133680302,1382,1382,1382,1382,0
20240911,143100,133680302,1382,1382,1382,1382,0
20240911,143000,133680302,1382,1382,1382,1382,1
20240911,142900,133678920,1376,1377,1377,1376,8015
20240911,142800,122648261,1385,1385,1385,1385,0
20240911,142700,122648261,1385,1378,1385,1378,796
20240911,142600,121551366,1385,1385,1385,1385,0
20240911,142500,121551366,1385,1385,1385,1385,0
20240911,142400,121551366,1385,1385,1385,1385,0
20240911,142300,121551366,1385,1378,1385,1378,2001
20240911,142200,118793981,1378,1378,1378,1378,20
20240911,142100,118766421,1385,1385,1385,1385,0
20240911,142000,118766421,1385,1385,1385,1385,1
20240911,141900,118765036,1378,1378,1378,1378,314
20240911,141800,118332344,1381,1381,1381,1381,229
20240911,141700,118016095,1381,1381,1381,1381,0
20240911,141600,118016095,1381,1381,1381,1381,0
20240911,141500,118016095,1381,1381,1381,1381,747
20240911,141400,116984488,1381,1381,1381,1381,0
20240911,141300,116984488,1381,1381,1381,1381,0
20240911,141200,116984488,1381,1381,1381,1381,182
20240911,141100,116733146,1378,1378,1378,1378,0
20240911,141000,116733146,1378,1378,1378,1378,0
20240911,140900,116733146,1378,1378,1378,1378,0
20240911,140800,116733146,1378,1378,1378,1378,0
20240911,140700,116733146,1378,1378,1378,1378,0
20240911,140600,116733146,1378,1378,1378,1378,0
20240911,140500,116733146,1378,1378,1378,1378,0
20240911,140400,116733146,1378,1378,1378,1378,0
20240911,140300,116733146,1378,1378,1378,1378,0
20240911,140200,116733146,1378,1378,1378,1378,100
20240911,140100,116595346,1380,1380,1380,1380,400
20240911,140000,116043346,1381,1381,1381,1381,0
20240911,135900,116043346,1381,1381,1381,1381,0
20240911,135800,116043346,1381,1381,1381,1381,0
20240911,135700,116043346,1381,1381,1381,1381,10
20240911,135600,116029536,1381,1381,1381,1381,0
20240911,135500,116029536,1381,1381,1381,1381,0
20240911,135400,116029536,1381,1381,1381,1381,0
20240911,135300,116029536,1381,1381,1381,1381,0
20240911,135200,116029536,1381,1381,1381,1381,0
20240911,135100,116029536,1381,1381,1381,1381,11
20240911,135000,116014345,1380,1380,1380,1380,789
20240911,134900,114925525,1381,1381,1381,1381,0
20240911,134800,114925525,1381,1381,1381,1381,240
20240911,134700,114594085,1381,1381,1381,1381,19
20240911,134600,114567846,1380,1380,1380,1380,0
20240911,134500,114567846,1380,1380,1380,1380,0
20240911,134400,114567846,1380,1380,1380,1380,0
20240911,134300,114567846,1380,1380,1380,1380,0
20240911,134200,114567846,1380,1380,1380,1380,133
20240911,134100,114384306,1379,1379,1379,1379,1088
20240911,134000,112883954,1380,1380,1380,1380,0
20240911,133900,112883954,1380,1380,1380,1380,567
20240911,133800,112101494,1380,1380,1380,1380,0
20240911,133700,112101494,1380,1380,1380,1380,0
20240911,133600,112101494,1380,1381,1381,1380,1159
20240911,133500,110501514,1385,1385,1385,1385,61
20240911,133400,110417029,1383,1383,1383,1383,0
20240911,133300,110417029,1383,1383,1383,1383,0
20240911,133200,110417029,1383,1383,1383,1383,0
20240911,133100,110417029,1383,1383,1383,1383,79
20240911,133000,110307772,1385,1385,1385,1385,0
20240911,132900,110307772,1385,1385,1385,1385,5
20240911,132800,110300847,1386,1386,1386,1386,0
20240911,132700,110300847,1386,1386,1386,1386,0
20240911,132600,110300847,1386,1386,1386,1386,0
20240911,132500,110300847,1386,1386,1386,1386,0
20240911,132400,110300847,1386,1386,1386,1386,0
20240911,132300,110300847,1386,1386,1386,1386,0
20240911,132200,110300847,1386,1386,1386,1386,0
20240911,132100,110300847,1386,1386,1386,1386,0
20240911,132000,110300847,1386,1386,1386,1386,0
20240911,131900,110300847,1386,1386,1386,1386,0
20240911,131800,110300847,1386,1386,1386,1386,20
20240911,131700,110273127,1386,1386,1386,1386,0
20240911,131600,110273127,1386,1386,1386,1386,0
20240911,131500,110273127,1386,1386,1386,1386,0
20240911,131400,110273127,1386,1386,1386,1386,0
20240911,131300,110273127,1386,1386,1386,1386,0
20240911,131200,110273127,1386,1386,1386,1386,0
20240911,131100,110273127,1386,1386,1386,1386,0
20240911,131000,110273127,1386,1386,1386,1386,0
20240911,130900,110273127,1386,1386,1386,1386,0
20240911,130800,110273127,1386,1381,1386,1380,1503
20240911,130700,108198845,1382,1382,1382,1382,0
20240911,130600,108198845,1382,1382,1382,1382,0
20240911,130500,108198845,1382,1382,1382,1382,36
20240911,130400,108149093,1382,1382,1382,1382,0
20240911,130300,108149093,1382,1382,1382,1382,0
20240911,130200,108149093,1382,1382,1382,1382,0
20240911,130100,108149093,1382,1382,1382,1382,0
20240911,130000,108149093,1382,1382,1382,1382,6
20240911,125900,108140801,1381,1381,1381,1381,1
20240911,125800,108139420,1382,1382,1382,1382,0
20240911,125700,108139420,1382,1382,1382,1382,0
20240911,125600,108139420,1382,1382,1382,1382,60
20240911,125500,108056500,1382,1382,1382,1382,0
20240911,125400,108056500,1382,1382,1382,1382,1
20240911,125300,108055118,1381,1381,1381,1381,0
20240911,125200,108055118,1381,1381,1381,1381,0
20240911,125100,108055118,1381,1381,1381,1381,4
20240911,125000,108049594,1382,1382,1382,1382,0
20240911,124900,108049594,1382,1382,1382,1382,4
20240911,124800,108044066,1382,1382,1382,1382,0
20240911,124700,108044066,1382,1382,1382,1382,1
20240911,124600,108042684,1382,1382,1382,1382,445
20240911,124500,107427694,1382,1382,1382,1382,0
20240911,124400,107427694,1382,1382,1382,1382,0
20240911,124300,107427694,1382,1382,1382,1382,190
20240911,124200,107165114,1385,1385,1385,1385,0
20240911,124100,107165114,1385,1385,1385,1385,0
20240911,124000,107165114,1385,1382,1385,1382,100
20240911,123900,107026884,1386,1386,1386,1386,0
20240911,123800,107026884,1386,1386,1386,1386,0
20240911,123700,107026884,1386,1386,1386,1386,0
20240911,123600,107026884,1386,1386,1386,1386,0
20240911,123500,107026884,1386,1386,1386,1386,0
20240911,123400,107026884,1386,1386,1386,1386,0
20240911,123300,107026884,1386,1386,1386,1386,0
20240911,123200,107026884,1386,1386,1386,1386,1
20240911,123100,107025498,1386,1386,1386,1386,0
20240911,123000,107025498,1386,1386,1386,1386,0
20240911,122900,107025498,1386,1386,1386,1386,0
20240911,122800,107025498,1386,1386,1386,1386,1
20240911,122700,107024112,1386,1386,1386,1386,1
20240911,122600,107022726,1381,1381,1381,1381,0
20240911,122500,107022726,1381,1381,1381,1381,0
20240911,122400,107022726,1381,1381,1381,1381,0
20240911,122300,107022726,1381,1381,1381,1381,1
20240911,122200,107021345,1381,1381,1381,1381,0
20240911,122100,107021345,1381,1381,1381,1381,0
20240911,122000,107021345,1381,1381,1381,1381,0
20240911,121900,107021345,1381,1381,1381,1381,0
20240911,121800,107021345,1381,1381,1381,1381,0
20240911,121700,107021345,1381,1381,1381,1381,0
20240911,121600,107021345,1381,1381,1381,1381,0
20240911,121500,107021345,1381,1381,1381,1381,0
20240911,121400,107021345,1381,1381,1381,1381,0
20240911,121300,107021345,1381,1385,1385,1381,1460
20240911,121200,105004099,1385,1385,1385,1385,0
20240911,121100,105004099,1385,1385,1385,1385,0
20240911,121000,105004099,1385,1385,1385,1385,0
20240911,120900,105004099,1385,1385,1385,1385,0
20240911,120800,105004099,1385,1385,1385,1385,0
20240911,120700,105004099,1385,1385,1385,1385,157
20240911,120600,104786654,1385,1386,1386,1385,72
20240911,120500,104686930,1385,1385,1385,1385,0
20240911,120400,104686930,1385,1386,1386,1385,136
20240911,120300,104498550,1386,1386,1386,1386,0
20240911,120200,104498550,1386,1386,1386,1386,0
20240911,120100,104498550,1386,1386,1386,1386,0
20240911,120000,104498550,1386,1386,1386,1386,0
20240911,115900,104498550,1386,1386,1386,1386,0
20240911,115800,104498550,1386,1386,1386,1386,0
20240911,115700,104498550,1386,1386,1386,1386,34
20240911,115600,104451426,1388,1388,1388,1388,43
20240911,115500,104391742,1386,1386,1386,1386,0
20240911,115400,104391742,1386,1386,1386,1386,0
20240911,115300,104391742,1386,1386,1386,1386,60
20240911,115200,104308582,1385,1385,1385,1385,0
20240911,115100,104308582,1385,1385,1385,1385,0
20240911,115000,104308582,1385,1385,1385,1385,247
20240911,114900,103966487,1385,1385,1385,1385,0
20240911,114800,103966487,1385,1385,1385,1385,0
20240911,114700,103966487,1385,1385,1385,1385,0
20240911,114600,103966487,1385,1385,1385,1385,700
20240911,114500,102996987,1385,1385,1385,1385,0
20240911,114400,102996987,1385,1385,1385,1385,0
20240911,114300,102996987,1385,1385,1385,1385,0
20240911,114200,102996987,1385,1385,1385,1385,0
20240911,114100,102996987,1385,1381,1385,1377,2134
20240911,114000,100050553,1385,1385,1385,1385,0
20240911,113900,100050553,1385,1385,1385,1385,229
20240911,113800,99733388,1389,1389,1389,1389,0
20240911,113700,99733388,1389,1389,1389,1389,0
20240911,113600,99733388,1389,1389,1389,1389,0
20240911,113500,99733388,1389,1389,1389,1389,0
20240911,113400,99733388,1389,1381,1389,1381,121
20240911,113300,99566063,1381,1381,1381,1381,0
20240911,113200,99566063,1381,1381,1381,1381,0
20240911,113100,99566063,1381,1381,1381,1381,515
20240911,113000,98854848,1381,1381,1381,1381,3
20240911,112900,98850705,1381,1381,1381,1381,0
20240911,112800,98850705,1381,1381,1381,1381,0
20240911,112700,98850705,1381,1381,1381,1381,0
20240911,112600,98850705,1381,1381,1381,1381,2
20240911,112500,98847943,1373,1373,1373,1373,0
20240911,112400,98847943,1373,1373,1373,1373,0
20240911,112300,98847943,1373,1373,1373,1373,0
20240911,112200,98847943,1373,1375,1375,1372,5483
20240911,112100,91322449,1373,1378,1378,1373,2850
20240911,112000,87407634,1378,1379,1379,1378,1401
20240911,111900,85477020,1378,1381,1381,1378,1054
20240911,111800,84023066,1381,1384,1384,1381,3222
20240911,111700,79567864,1385,1385,1385,1385,0
20240911,111600,79567864,1385,1385,1385,1385,0
20240911,111500,79567864,1385,1385,1385,1385,0
20240911,111400,79567864,1385,1385,1385,1385,50
20240911,111300,79498614,1385,1385,1385,1385,1333
20240911,111200,77652409,1386,1386,1386,1386,1
20240911,111100,77651023,1386,1386,1386,1386,751
20240911,111000,76610137,1386,1386,1386,1386,300
20240911,110900,76194337,1386,1387,1387,1385,3830
20240911,110800,70886130,1387,1387,1387,1387,0
20240911,110700,70886130,1387,1387,1387,1387,0
20240911,110600,70886130,1387,1388,1388,1387,7500
20240911,110500,60477063,1388,1389,1389,1388,4688
20240911,110400,53970029,1388,1388,1388,1388,0
20240911,110300,53970029,1388,1388,1388,1388,0
20240911,110200,53970029,1388,1389,1389,1388,1000
20240911,110100,52581959,1391,1391,1391,1391,0
20240911,110000,52581959,1391,1391,1391,1391,27
20240911,105900,52544402,1391,1391,1391,1391,450
20240911,105800,51918452,1389,1389,1389,1389,0
20240911,105700,51918452,1389,1389,1389,1389,0
20240911,105600,51918452,1389,1389,1389,1389,0
20240911,105500,51918452,1389,1389,1389,1389,67
20240911,105400,51825389,1391,1391,1391,1391,0
20240911,105300,51825389,1391,1389,1391,1389,4
20240911,105200,51819827,1391,1391,1391,1391,0
20240911,105100,51819827,1391,1391,1391,1391,0
20240911,105000,51819827,1391,1391,1391,1391,0
20240911,104900,51819827,1391,1391,1391,1391,13
20240911,104800,51801744,1388,1388,1388,1388,536
20240911,104700,51057776,1388,1388,1388,1388,56
20240911,104600,50980048,1388,1388,1388,1388,0
20240911,104500,50980048,1388,1388,1388,1388,0
20240911,104400,50980048,1388,1388,1388,1388,17
20240911,104300,50956452,1386,1386,1386,1386,0
20240911,104200,50956452,1386,1388,1388,1386,1577
20240911,104100,48769044,1389,1390,1390,1389,492
20240911,104000,48085415,1390,1391,1391,1390,128
20240911,103900,47907491,1391,1391,1391,1391,5
20240911,103800,47900536,1392,1392,1392,1392,5
20240911,103700,47893576,1392,1393,1393,1392,759
20240911,103600,46837012,1392,1392,1392,1392,203
20240911,103500,46554436,1394,1394,1394,1394,200
20240911,103400,46275636,1392,1391,1392,1389,1020
20240911,103300,44857802,1392,1398,1398,1392,8025
20240911,103200,33654533,1399,1399,1399,1399,40
20240911,103100,33598573,1399,1399,1399,1399,1
20240911,103000,33597174,1397,1397,1397,1397,0
20240911,102900,33597174,1397,1397,1397,1397,0
20240911,102800,33597174,1397,1397,1397,1397,0
20240911,102700,33597174,1397,1397,1397,1397,0
20240911,102600,33597174,1397,1397,1397,1397,0
20240911,102500,33597174,1397,1397,1397,1397,0
20240911,102400,33597174,1397,1397,1397,1397,0
20240911,102300,33597174,1397,1397,1397,1397,0
20240911,102200,33597174,1397,1397,1397,1397,42
20240911,102100,33538500,1397,1398,1398,1397,1230
20240911,102000,31818968,1399,1399,1399,1399,1020
20240911,101900,30391988,1400,1400,1400,1400,210
20240911,101800,30097988,1403,1403,1403,1403,0
20240911,101700,30097988,1403,1403,1403,1403,0
20240911,101600,30097988,1403,1403,1403,1403,0
20240911,101500,30097988,1403,1399,1403,1399,1001
20240911,101400,28697085,1403,1403,1403,1403,0
20240911,101300,28697085,1403,1400,1403,1400,35
20240911,101200,28648082,1404,1404,1404,1404,0
20240911,101100,28648082,1404,1404,1404,1404,0
20240911,101000,28648082,1404,1404,1404,1404,0
20240911,100900,28648082,1404,1404,1404,1404,1
20240911,100800,28646678,1401,1400,1401,1400,630
20240911,100700,27764206,1400,1400,1400,1400,5
20240911,100600,27757206,1400,1400,1400,1400,258
20240911,100500,27396006,1403,1403,1403,1403,0
20240911,100400,27396006,1403,1403,1403,1403,0
20240911,100300,27396006,1403,1403,1403,1403,0
20240911,100200,27396006,1403,1400,1403,1400,1255
20240911,100100,25639003,1403,1403,1403,1403,0
20240911,100000,25639003,1403,1403,1403,1403,0
20240911,095900,25639003,1403,1403,1403,1403,0
20240911,095800,25639003,1403,1403,1403,1403,0
20240911,095700,25639003,1403,1403,1403,1403,0
20240911,095600,25639003,1403,1403,1403,1403,1
20240911,095500,25637600,1400,1400,1400,1400,0
20240911,095400,25637600,1400,1403,1403,1400,449
20240911,095300,25007752,1402,1402,1402,1402,135
20240911,095200,24818482,1405,1405,1405,1405,0
20240911,095100,24818482,1405,1405,1405,1405,0
20240911,095000,24818482,1405,1405,1405,1405,0
20240911,094900,24818482,1405,1405,1405,1405,2
20240911,094800,24815672,1402,1402,1402,1402,0
20240911,094700,24815672,1402,1402,1402,1402,0
20240911,094600,24815672,1402,1403,1403,1402,250
20240911,094500,24465051,1408,1408,1408,1408,0
20240911,094400,24465051,1408,1408,1408,1408,0
20240911,094300,24465051,1408,1405,1408,1405,52
20240911,094200,24391856,1408,1408,1408,1408,0
20240911,094100,24391856,1408,1408,1408,1408,0
20240911,094000,24391856,1408,1408,1408,1408,18
20240911,093900,24366512,1408,1408,1408,1405,18
20240911,093800,24341192,1408,1408,1408,1408,6
20240911,093700,24332744,1407,1407,1407,1407,20
20240911,093600,24304604,1408,1408,1408,1408,0
20240911,093500,24304604,1408,1408,1408,1408,0
20240911,093400,24304604,1408,1408,1408,1408,0
20240911,093300,24304604,1408,1407,1408,1407,3
20240911,093200,24300382,1400,1403,1403,1400,1557
20240911,093100,22120102,1401,1401,1401,1401,0
20240911,093000,22120102,1401,1400,1401,1400,2280
20240911,092900,18925825,1400,1400,1400,1400,0
20240911,092800,18925825,1400,1400,1400,1400,66
20240911,092700,18833425,1400,1400,1400,1400,0
20240911,092600,18833425,1400,1400,1400,1400,17
20240911,092500,18809625,1401,1401,1401,1401,4
20240911,092400,18804021,1401,1400,1401,1400,140
20240911,092300,18607981,1400,1400,1403,1400,420
20240911,092200,18019951,1403,1403,1403,1403,0
20240911,092100,18019951,1403,1403,1403,1403,24
20240911,092000,17986279,1397,1397,1397,1397,0
20240911,091900,17986279,1397,1400,1400,1397,1900
20240911,091800,15331941,1405,1405,1405,1405,500
20240911,091700,14629441,1405,1405,1405,1405,11
20240911,091600,14613986,1405,1405,1405,1405,0
20240911,091500,14613986,1405,1405,1405,1405,0
20240911,091400,14613986,1405,1405,1405,1405,0
20240911,091300,14613986,1405,1400,1405,1395,1384
20240911,091200,12681539,1399,1399,1399,1399,0
20240911,091100,12681539,1399,1399,1399,1399,100
20240911,091000,12541639,1399,1399,1399,1399,215
20240911,090900,12240854,1398,1398,1398,1398,2230
20240911,090800,9123314,1398,1397,1398,1397,7
20240911,090700,9113534,1397,1397,1397,1397,136
20240911,090600,8923542,1395,1395,1395,1395,536
20240911,090500,8175822,1398,1398,1398,1398,374
20240911,090400,7652970,1395,1395,1395,1395,5
20240911,090300,7645995,1395,1395,1395,1395,100
20240911,090200,7506495,1395,1395,1395,1395,0
20240911,090100,7506495,1395,1395,1395,1395,1
20240911,090000,7505100,1395,1395,1395,1395,5380