stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,204000,795745748,1605,1605,1605,1605,11969
20240905,203900,795745748,1605,1605,1605,1605,0
20240905,203800,795745748,1605,1605,1605,1605,0
20240905,203700,795745748,1605,1605,1605,1605,0
20240905,203600,795745748,1605,1605,1605,1605,0
20240905,203500,795745748,1605,1605,1605,1605,0
20240905,203400,795745748,1605,1605,1605,1605,0
20240905,203300,795745748,1605,1605,1605,1605,0
20240905,203200,795745748,1605,1605,1605,1605,0
20240905,203100,795745748,1605,1605,1605,1605,0
20240905,203000,795745748,1605,1605,1605,1605,0
20240905,202900,795745748,1605,1605,1605,1605,0
20240905,202800,795745748,1605,1605,1605,1605,0
20240905,202700,795745748,1605,1605,1605,1605,0
20240905,202600,795745748,1605,1605,1605,1605,0
20240905,202500,795745748,1605,1605,1605,1605,0
20240905,202400,795745748,1605,1605,1605,1605,0
20240905,202300,795745748,1605,1605,1605,1605,0
20240905,202200,795745748,1605,1605,1605,1605,0
20240905,202100,795745748,1605,1605,1605,1605,0
20240905,202000,795745748,1605,1605,1605,1605,0
20240905,201900,795745748,1605,1605,1605,1605,0
20240905,201800,795745748,1605,1605,1605,1605,0
20240905,201700,795745748,1605,1605,1605,1605,0
20240905,201600,795745748,1605,1605,1605,1605,0
20240905,201500,795745748,1605,1605,1605,1605,0
20240905,201400,795745748,1605,1605,1605,1605,0
20240905,201300,795745748,1605,1605,1605,1605,0
20240905,201200,795745748,1605,1605,1605,1605,0
20240905,201100,795745748,1605,1605,1605,1605,0
20240905,201000,795745748,1605,1605,1605,1605,11969
20240905,200900,795745748,1605,1605,1605,1605,0
20240905,200800,795745748,1605,1605,1605,1605,0
20240905,200700,795745748,1605,1605,1605,1605,0
20240905,200600,795745748,1605,1605,1605,1605,0
20240905,200500,795745748,1605,1605,1605,1605,0
20240905,200400,795745748,1605,1605,1605,1605,0
20240905,200300,795745748,1605,1605,1605,1605,0
20240905,200200,795745748,1605,1605,1605,1605,0
20240905,200100,795745748,1605,1605,1605,1605,0
20240905,200000,795745748,1605,1605,1605,1605,0
20240905,195900,795745748,1605,1605,1605,1605,0
20240905,195800,795745748,1605,1605,1605,1605,0
20240905,195700,795745748,1605,1605,1605,1605,0
20240905,195600,795745748,1605,1605,1605,1605,0
20240905,195500,795745748,1605,1605,1605,1605,0
20240905,195400,795745748,1605,1605,1605,1605,0
20240905,195300,795745748,1605,1605,1605,1605,0
20240905,195200,795745748,1605,1605,1605,1605,0
20240905,195100,795745748,1605,1605,1605,1605,0
20240905,195000,795745748,1605,1605,1605,1605,0
20240905,194900,795745748,1605,1605,1605,1605,0
20240905,194800,795745748,1605,1605,1605,1605,0
20240905,194700,795745748,1605,1605,1605,1605,0
20240905,194600,795745748,1605,1605,1605,1605,0
20240905,194500,795745748,1605,1605,1605,1605,0
20240905,194400,795745748,1605,1605,1605,1605,0
20240905,194300,795745748,1605,1605,1605,1605,0
20240905,194200,795745748,1605,1605,1605,1605,0
20240905,194100,795745748,1605,1605,1605,1605,0
20240905,194000,795745748,1605,1605,1605,1605,11969
20240905,193900,795745748,1605,1605,1605,1605,0
20240905,193800,795745748,1605,1605,1605,1605,0
20240905,193700,795745748,1605,1605,1605,1605,0
20240905,193600,795745748,1605,1605,1605,1605,0
20240905,193500,795745748,1605,1605,1605,1605,0
20240905,193400,795745748,1605,1605,1605,1605,0
20240905,193300,795745748,1605,1605,1605,1605,0
20240905,193200,795745748,1605,1605,1605,1605,0
20240905,193100,795745748,1605,1605,1605,1605,0
20240905,193000,795745748,1605,1605,1605,1605,0
20240905,192900,795745748,1605,1605,1605,1605,0
20240905,192800,795745748,1605,1605,1605,1605,0
20240905,192700,795745748,1605,1605,1605,1605,0
20240905,192600,795745748,1605,1605,1605,1605,0
20240905,192500,795745748,1605,1605,1605,1605,0
20240905,192400,795745748,1605,1605,1605,1605,0
20240905,192300,795745748,1605,1605,1605,1605,0
20240905,192200,795745748,1605,1605,1605,1605,0
20240905,192100,795745748,1605,1605,1605,1605,0
20240905,192000,795745748,1605,1605,1605,1605,0
20240905,191900,795745748,1605,1605,1605,1605,0
20240905,191800,795745748,1605,1605,1605,1605,0
20240905,191700,795745748,1605,1605,1605,1605,0
20240905,191600,795745748,1605,1605,1605,1605,0
20240905,191500,795745748,1605,1605,1605,1605,0
20240905,191400,795745748,1605,1605,1605,1605,0
20240905,191300,795745748,1605,1605,1605,1605,0
20240905,191200,795745748,1605,1605,1605,1605,0
20240905,191100,795745748,1605,1605,1605,1605,0
20240905,191000,795745748,1605,1605,1605,1605,11969
20240905,190900,795745748,1605,1605,1605,1605,0
20240905,190800,795745748,1605,1605,1605,1605,0
20240905,190700,795745748,1605,1605,1605,1605,0
20240905,190600,795745748,1605,1605,1605,1605,0
20240905,190500,795745748,1605,1605,1605,1605,0
20240905,190400,795745748,1605,1605,1605,1605,0
20240905,190300,795745748,1605,1605,1605,1605,0
20240905,190200,795745748,1605,1605,1605,1605,0
20240905,190100,795745748,1605,1605,1605,1605,0
20240905,190000,795745748,1605,1605,1605,1605,0
20240905,185900,795745748,1605,1605,1605,1605,0
20240905,185800,795745748,1605,1605,1605,1605,0
20240905,185700,795745748,1605,1605,1605,1605,0
20240905,185600,795745748,1605,1605,1605,1605,0
20240905,185500,795745748,1605,1605,1605,1605,0
20240905,185400,795745748,1605,1605,1605,1605,0
20240905,185300,795745748,1605,1605,1605,1605,0
20240905,185200,795745748,1605,1605,1605,1605,0
20240905,185100,795745748,1605,1605,1605,1605,0
20240905,185000,795745748,1605,1605,1605,1605,0
20240905,184900,795745748,1605,1605,1605,1605,0
20240905,184800,795745748,1605,1605,1605,1605,0
20240905,184700,795745748,1605,1605,1605,1605,0
20240905,184600,795745748,1605,1605,1605,1605,0
20240905,184500,795745748,1605,1605,1605,1605,0
20240905,184400,795745748,1605,1605,1605,1605,0
20240905,184300,795745748,1605,1605,1605,1605,0
20240905,184200,795745748,1605,1605,1605,1605,0
20240905,184100,795745748,1605,1605,1605,1605,0
20240905,184000,795745748,1605,1605,1605,1605,11969
20240905,183900,795745748,1605,1605,1605,1605,0
20240905,183800,795745748,1605,1605,1605,1605,0
20240905,183700,795745748,1605,1605,1605,1605,0
20240905,183600,795745748,1605,1605,1605,1605,0
20240905,183500,795745748,1605,1605,1605,1605,0
20240905,183400,795745748,1605,1605,1605,1605,0
20240905,183300,795745748,1605,1605,1605,1605,0
20240905,183200,795745748,1605,1605,1605,1605,0
20240905,183100,795745748,1605,1605,1605,1605,0
20240905,183000,795745748,1605,1605,1605,1605,0
20240905,182900,795745748,1605,1605,1605,1605,0
20240905,182800,795745748,1605,1605,1605,1605,0
20240905,182700,795745748,1605,1605,1605,1605,0
20240905,182600,795745748,1605,1605,1605,1605,0
20240905,182500,795745748,1605,1605,1605,1605,0
20240905,182400,795745748,1605,1605,1605,1605,0
20240905,182300,795745748,1605,1605,1605,1605,0
20240905,182200,795745748,1605,1605,1605,1605,0
20240905,182100,795745748,1605,1605,1605,1605,0
20240905,182000,795745748,1605,1605,1605,1605,0
20240905,181900,795745748,1605,1605,1605,1605,0
20240905,181800,795745748,1605,1605,1605,1605,0
20240905,181700,795745748,1605,1605,1605,1605,0
20240905,181600,795745748,1605,1605,1605,1605,0
20240905,181500,795745748,1605,1605,1605,1605,0
20240905,181400,795745748,1605,1605,1605,1605,0
20240905,181300,795745748,1605,1605,1605,1605,0
20240905,181200,795745748,1605,1605,1605,1605,0
20240905,181100,795745748,1605,1605,1605,1605,0
20240905,181000,795745748,1605,1605,1605,1605,11969
20240905,180900,795745748,1605,1605,1605,1605,0
20240905,180800,795745748,1605,1605,1605,1605,0
20240905,180700,795745748,1605,1605,1605,1605,0
20240905,180600,795745748,1605,1605,1605,1605,0
20240905,180500,795745748,1605,1605,1605,1605,0
20240905,180400,795745748,1605,1605,1605,1605,0
20240905,180300,795745748,1605,1605,1605,1605,0
20240905,180200,795745748,1605,1605,1605,1605,0
20240905,180100,795745748,1605,1605,1605,1605,0
20240905,180000,795745748,1605,1605,1605,1605,0
20240905,175900,795745748,1605,1605,1605,1605,0
20240905,175800,795745748,1605,1605,1605,1605,0
20240905,175700,795745748,1605,1605,1605,1605,0
20240905,175600,795745748,1605,1605,1605,1605,0
20240905,175500,795745748,1605,1605,1605,1605,0
20240905,175400,795745748,1605,1605,1605,1605,0
20240905,175300,795745748,1605,1605,1605,1605,0
20240905,175200,795745748,1605,1605,1605,1605,0
20240905,175100,795745748,1605,1605,1605,1605,0
20240905,175000,795745748,1605,1605,1605,1605,0
20240905,174900,795745748,1605,1605,1605,1605,0
20240905,174800,795745748,1605,1605,1605,1605,0
20240905,174700,795745748,1605,1605,1605,1605,0
20240905,174600,795745748,1605,1605,1605,1605,0
20240905,174500,795745748,1605,1605,1605,1605,0
20240905,174400,795745748,1605,1605,1605,1605,0
20240905,174300,795745748,1605,1605,1605,1605,0
20240905,174200,795745748,1605,1605,1605,1605,0
20240905,174100,795745748,1605,1605,1605,1605,0
20240905,174000,795745748,1605,1605,1605,1605,11969
20240905,173900,795745748,1605,1605,1605,1605,0
20240905,173800,795745748,1605,1605,1605,1605,0
20240905,173700,795745748,1605,1605,1605,1605,0
20240905,173600,795745748,1605,1605,1605,1605,0
20240905,173500,795745748,1605,1605,1605,1605,0
20240905,173400,795745748,1605,1605,1605,1605,0
20240905,173300,795745748,1605,1605,1605,1605,0
20240905,173200,795745748,1605,1605,1605,1605,0
20240905,173100,795745748,1605,1605,1605,1605,0
20240905,173000,795745748,1605,1605,1605,1605,0
20240905,172900,795745748,1605,1605,1605,1605,0
20240905,172800,795745748,1605,1605,1605,1605,0
20240905,172700,795745748,1605,1605,1605,1605,0
20240905,172600,795745748,1605,1605,1605,1605,0
20240905,172500,795745748,1605,1605,1605,1605,0
20240905,172400,795745748,1605,1605,1605,1605,0
20240905,172300,795745748,1605,1605,1605,1605,0
20240905,172200,795745748,1605,1605,1605,1605,0
20240905,172100,795745748,1605,1605,1605,1605,0
20240905,172000,795745748,1605,1605,1605,1605,0
20240905,171900,795745748,1605,1605,1605,1605,0
20240905,171800,795745748,1605,1605,1605,1605,0
20240905,171700,795745748,1605,1605,1605,1605,0
20240905,171600,795745748,1605,1605,1605,1605,0
20240905,171500,795745748,1605,1605,1605,1605,0
20240905,171400,795745748,1605,1605,1605,1605,0
20240905,171300,795745748,1605,1605,1605,1605,0
20240905,171200,795745748,1605,1605,1605,1605,0
20240905,171100,795745748,1605,1605,1605,1605,0
20240905,171000,795745748,1605,1605,1605,1605,11969
20240905,170900,795745748,1605,1605,1605,1605,0
20240905,170800,795745748,1605,1605,1605,1605,0
20240905,170700,795745748,1605,1605,1605,1605,0
20240905,170600,795745748,1605,1605,1605,1605,0
20240905,170500,795745748,1605,1605,1605,1605,0
20240905,170400,795745748,1605,1605,1605,1605,0
20240905,170300,795745748,1605,1605,1605,1605,0
20240905,170200,795745748,1605,1605,1605,1605,0
20240905,170100,795745748,1605,1605,1605,1605,0
20240905,170000,795745748,1605,1605,1605,1605,0
20240905,165900,795745748,1605,1605,1605,1605,0
20240905,165800,795745748,1605,1605,1605,1605,0
20240905,165700,795745748,1605,1605,1605,1605,0
20240905,165600,795745748,1605,1605,1605,1605,0
20240905,165500,795745748,1605,1605,1605,1605,0
20240905,165400,795745748,1605,1605,1605,1605,0
20240905,165300,795745748,1605,1605,1605,1605,0
20240905,165200,795745748,1605,1605,1605,1605,0
20240905,165100,795745748,1605,1605,1605,1605,0
20240905,165000,795745748,1605,1605,1605,1605,0
20240905,164900,795745748,1605,1605,1605,1605,0
20240905,164800,795745748,1605,1605,1605,1605,0
20240905,164700,795745748,1605,1605,1605,1605,0
20240905,164600,795745748,1605,1605,1605,1605,0
20240905,164500,795745748,1605,1605,1605,1605,0
20240905,164400,795745748,1605,1605,1605,1605,0
20240905,164300,795745748,1605,1605,1605,1605,0
20240905,164200,795745748,1605,1605,1605,1605,0
20240905,164100,795745748,1605,1605,1605,1605,0
20240905,164000,795745748,1605,1605,1605,1605,11969
20240905,163900,795745748,1605,1605,1605,1605,0
20240905,163800,795745748,1605,1605,1605,1605,0
20240905,163700,795745748,1605,1605,1605,1605,0
20240905,163600,795745748,1605,1605,1605,1605,0
20240905,163500,795745748,1605,1605,1605,1605,0
20240905,163400,795745748,1605,1605,1605,1605,0
20240905,163300,795745748,1605,1605,1605,1605,0
20240905,163200,795745748,1605,1605,1605,1605,0
20240905,163100,795745748,1605,1605,1605,1605,0
20240905,163000,795745748,1605,1605,1605,1605,0
20240905,162900,795745748,1605,1605,1605,1605,0
20240905,162800,795745748,1605,1605,1605,1605,0
20240905,162700,795745748,1605,1605,1605,1605,0
20240905,162600,795745748,1605,1605,1605,1605,0
20240905,162500,795745748,1605,1605,1605,1605,0
20240905,162400,795745748,1605,1605,1605,1605,0
20240905,162300,795745748,1605,1605,1605,1605,0
20240905,162200,795745748,1605,1605,1605,1605,0
20240905,162100,795745748,1605,1605,1605,1605,0
20240905,162000,795745748,1605,1605,1605,1605,0
20240905,161900,795745748,1605,1605,1605,1605,0
20240905,161800,795745748,1605,1605,1605,1605,0
20240905,161700,795745748,1605,1605,1605,1605,0
20240905,161600,795745748,1605,1605,1605,1605,0
20240905,161500,795745748,1605,1605,1605,1605,0
20240905,161400,795745748,1605,1605,1605,1605,0
20240905,161300,795745748,1605,1605,1605,1605,0
20240905,161200,795745748,1605,1605,1605,1605,0
20240905,161100,795745748,1605,1605,1605,1605,0
20240905,161000,795745748,1605,1605,1605,1605,11969
20240905,160900,795745748,1605,1605,1605,1605,0
20240905,160800,795745748,1605,1605,1605,1605,0
20240905,160700,795745748,1605,1605,1605,1605,0
20240905,160600,795745748,1605,1605,1605,1605,0
20240905,160500,795745748,1605,1605,1605,1605,0
20240905,160400,795745748,1605,1605,1605,1605,0
20240905,160300,795745748,1605,1605,1605,1605,0
20240905,160200,795745748,1605,1605,1605,1605,0
20240905,160100,795745748,1605,1605,1605,1605,0
20240905,160000,795745748,1605,1605,1605,1605,0
20240905,155900,795745748,1605,1605,1605,1605,0
20240905,155800,795745748,1605,1605,1605,1605,0
20240905,155700,795745748,1605,1605,1605,1605,0
20240905,155600,795745748,1605,1605,1605,1605,0
20240905,155500,795745748,1605,1605,1605,1605,0
20240905,155400,795745748,1605,1605,1605,1605,0
20240905,155300,795745748,1605,1605,1605,1605,0
20240905,155200,795745748,1605,1605,1605,1605,0
20240905,155100,795745748,1605,1605,1605,1605,0
20240905,155000,795745748,1605,1605,1605,1605,0
20240905,154900,795745748,1605,1605,1605,1605,0
20240905,154800,795745748,1605,1605,1605,1605,0
20240905,154700,795745748,1605,1605,1605,1605,0
20240905,154600,795745748,1605,1605,1605,1605,0
20240905,154500,795745748,1605,1605,1605,1605,0
20240905,154400,795745748,1605,1605,1605,1605,0
20240905,154300,795745748,1605,1605,1605,1605,0
20240905,154200,795745748,1605,1605,1605,1605,0
20240905,154100,795745748,1605,1605,1605,1605,0
20240905,154000,795745748,1605,1605,1605,1605,11969
20240905,153900,795745748,1605,1605,1605,1605,0
20240905,153800,795745748,1605,1605,1605,1605,0
20240905,153700,795745748,1605,1605,1605,1605,0
20240905,153600,795745748,1605,1605,1605,1605,0
20240905,153500,795745748,1605,1605,1605,1605,0
20240905,153400,795745748,1605,1605,1605,1605,0
20240905,153300,795745748,1605,1605,1605,1605,0
20240905,153200,795745748,1605,1605,1605,1605,0
20240905,153100,795745748,1605,1605,1605,1605,0
20240905,153000,795745748,1605,1605,1605,1605,11969
20240905,152900,776535503,1607,1607,1607,1607,0
20240905,152800,776535503,1607,1607,1607,1607,0
20240905,152700,776535503,1607,1607,1607,1607,0
20240905,152600,776535503,1607,1607,1607,1607,0
20240905,152500,776535503,1607,1607,1607,1607,0
20240905,152400,776535503,1607,1607,1607,1607,0
20240905,152300,776535503,1607,1607,1607,1607,0
20240905,152200,776535503,1607,1607,1607,1607,0
20240905,152100,776535503,1607,1607,1607,1607,0
20240905,152000,776535503,1607,1607,1607,1607,0
20240905,151900,776535503,1607,1609,1611,1607,1704
20240905,151800,773796551,1609,1608,1609,1608,1063
20240905,151700,772086684,1609,1608,1609,1608,2744
20240905,151600,767674318,1609,1613,1613,1609,5241
20240905,151500,759240422,1610,1610,1613,1610,703
20240905,151400,758108587,1613,1609,1613,1609,688
20240905,151300,757001291,1609,1608,1610,1608,755
20240905,151200,755786834,1608,1609,1609,1608,455
20240905,151100,755055193,1609,1609,1609,1609,32
20240905,151000,755003705,1608,1608,1608,1608,577
20240905,150900,754075889,1610,1610,1610,1610,0
20240905,150800,754075889,1610,1610,1610,1608,774
20240905,150700,752831285,1611,1611,1611,1611,0
20240905,150600,752831285,1611,1611,1611,1608,433
20240905,150500,752134103,1612,1610,1612,1610,31
20240905,150400,752084191,1615,1615,1615,1615,0
20240905,150300,752084191,1615,1618,1618,1615,126
20240905,150200,751880679,1617,1608,1618,1608,1192
20240905,150100,749962262,1609,1610,1610,1609,11
20240905,150000,749944554,1611,1612,1612,1611,6
20240905,145900,749934884,1612,1612,1613,1612,284
20240905,145800,749477074,1613,1614,1615,1613,219
20240905,145700,749123607,1614,1614,1614,1613,3
20240905,145600,749118766,1614,1612,1614,1612,43
20240905,145500,749049438,1612,1612,1612,1612,13
20240905,145400,749028482,1614,1614,1614,1614,2
20240905,145300,749025254,1614,1609,1614,1609,724
20240905,145200,747860284,1608,1608,1610,1608,314
20240905,145100,747355364,1610,1614,1614,1610,434
20240905,145000,746656191,1614,1614,1614,1614,3
20240905,144900,746651349,1615,1615,1615,1615,113
20240905,144800,746468854,1615,1615,1615,1615,11
20240905,144700,746451089,1615,1615,1615,1614,109
20240905,144600,746275056,1615,1614,1615,1614,212
20240905,144500,745932681,1615,1612,1615,1610,872
20240905,144400,744528235,1612,1617,1617,1612,58
20240905,144300,744434651,1617,1617,1617,1617,0
20240905,144200,744434651,1617,1610,1617,1610,282
20240905,144100,743980624,1607,1612,1612,1607,425
20240905,144000,743296547,1618,1618,1618,1618,1
20240905,143900,743294929,1618,1612,1618,1612,1664
20240905,143800,740611618,1612,1606,1612,1606,1204
20240905,143700,738676396,1605,1600,1605,1597,1322
20240905,143600,736562071,1601,1603,1603,1601,103
20240905,143500,736397162,1597,1600,1603,1597,547
20240905,143400,735522565,1603,1603,1603,1603,2
20240905,143300,735519359,1598,1598,1606,1597,11
20240905,143200,735501752,1603,1597,1603,1597,671
20240905,143100,734429589,1598,1597,1598,1597,342
20240905,143000,733883364,1597,1597,1598,1596,160
20240905,142900,733627916,1597,1597,1597,1596,1086
20240905,142800,731894622,1597,1597,1598,1597,1090
20240905,142700,730153812,1597,1597,1597,1596,660
20240905,142600,729100272,1597,1597,1598,1597,502
20240905,142500,728298576,1597,1598,1598,1597,567
20240905,142400,727392810,1598,1599,1599,1598,214
20240905,142300,727050833,1599,1603,1603,1598,17
20240905,142200,727023630,1605,1602,1605,1598,316
20240905,142100,726518494,1598,1602,1605,1597,562
20240905,142000,725620295,1599,1597,1599,1597,879
20240905,141900,724216372,1597,1597,1597,1597,287
20240905,141800,723758033,1597,1597,1598,1597,532
20240905,141700,722908423,1597,1599,1599,1597,1421
20240905,141600,720637825,1599,1601,1605,1599,1183
20240905,141500,718744417,1604,1600,1606,1599,3289
20240905,141400,713473606,1599,1602,1602,1599,1194
20240905,141300,711563480,1601,1601,1601,1601,313
20240905,141200,711062367,1601,1601,1602,1601,500
20240905,141100,710261373,1601,1601,1601,1600,111
20240905,141000,710083762,1601,1600,1601,1600,12
20240905,140900,710064551,1600,1600,1600,1600,1
20240905,140800,710062951,1600,1600,1600,1600,1119
20240905,140700,708272551,1600,1600,1600,1600,101
20240905,140600,708110951,1600,1600,1600,1600,503
20240905,140500,707306151,1599,1599,1599,1599,335
20240905,140400,706770486,1599,1605,1605,1599,3205
20240905,140300,701635281,1605,1607,1607,1605,1893
20240905,140200,698595169,1607,1607,1607,1607,0
20240905,140100,698595169,1607,1607,1607,1607,111
20240905,140000,698416792,1607,1607,1607,1607,1
20240905,135900,698415185,1607,1606,1607,1606,3
20240905,135800,698410365,1606,1607,1610,1606,290
20240905,135700,697944600,1611,1611,1611,1611,3
20240905,135600,697939767,1612,1605,1612,1605,1574
20240905,135500,695405640,1604,1601,1604,1598,2431
20240905,135400,691517250,1603,1598,1603,1598,7089
20240905,135300,680174231,1599,1597,1599,1597,2
20240905,135200,680171035,1598,1597,1599,1597,2175
20240905,135100,676695319,1597,1595,1597,1595,1655
20240905,135000,674054401,1595,1594,1595,1594,602
20240905,134900,673094811,1593,1592,1593,1592,902
20240905,134800,671657927,1592,1592,1592,1592,1547
20240905,134700,669195103,1592,1592,1592,1592,129
20240905,134600,668989735,1592,1590,1592,1590,2682
20240905,134500,664721177,1590,1590,1590,1590,642
20240905,134400,663700397,1590,1593,1593,1590,8150
20240905,134300,650735732,1594,1592,1594,1592,208
20240905,134200,650404577,1592,1595,1595,1592,1873
20240905,134100,647420439,1595,1596,1596,1595,1012
20240905,134000,645805288,1596,1597,1597,1595,2183
20240905,133900,642323324,1598,1600,1600,1596,2598
20240905,133800,638172802,1600,1600,1600,1600,2102
20240905,133700,634809602,1600,1599,1600,1599,1751
20240905,133600,632008591,1599,1601,1602,1599,1447
20240905,133500,629693776,1602,1602,1604,1601,5078
20240905,133400,621557588,1602,1602,1603,1602,1024
20240905,133300,619916909,1604,1600,1605,1600,2107
20240905,133200,616540359,1600,1613,1613,1583,37263
20240905,133100,556792157,1614,1617,1617,1613,7727
20240905,133000,544314965,1617,1618,1618,1617,1593
20240905,132900,541739044,1618,1619,1619,1618,1375
20240905,132800,539513205,1619,1620,1620,1619,292
20240905,132700,539040452,1620,1619,1620,1619,1263
20240905,132600,536995654,1619,1620,1620,1619,648
20240905,132500,535946510,1619,1620,1621,1619,1037
20240905,132400,534266826,1621,1621,1621,1621,270
20240905,132300,533829156,1622,1622,1622,1622,106
20240905,132200,533657224,1623,1622,1623,1622,661
20240905,132100,532585081,1621,1621,1621,1621,21
20240905,132000,532551040,1621,1621,1622,1621,105
20240905,131900,532380735,1621,1622,1622,1621,4
20240905,131800,532374249,1622,1620,1622,1620,1626
20240905,131700,529740101,1620,1619,1620,1619,475
20240905,131600,528971075,1619,1619,1619,1619,0
20240905,131500,528971075,1619,1619,1619,1619,400
20240905,131400,528323475,1619,1619,1619,1619,0
20240905,131300,528323475,1619,1620,1620,1619,6
20240905,131200,528313758,1618,1618,1620,1618,1380
20240905,131100,526080906,1618,1618,1618,1618,4
20240905,131000,526074434,1618,1617,1618,1617,95
20240905,130900,525920728,1618,1619,1619,1618,10
20240905,130800,525904546,1619,1618,1619,1617,213
20240905,130700,525560090,1617,1618,1618,1617,330
20240905,130600,525026202,1618,1618,1618,1618,21
20240905,130500,524992224,1619,1619,1619,1619,2
20240905,130400,524988986,1620,1617,1620,1617,1911
20240905,130300,521897002,1617,1617,1617,1617,1478
20240905,130200,519507076,1617,1617,1617,1617,0
20240905,130100,519507076,1617,1619,1619,1617,4287
20240905,130000,512568920,1620,1620,1621,1620,2445
20240905,125900,508608019,1621,1621,1621,1621,0
20240905,125800,508608019,1621,1621,1621,1621,491
20240905,125700,507812108,1622,1622,1622,1622,430
20240905,125600,507114648,1621,1622,1622,1621,1075
20240905,125500,505371873,1622,1622,1622,1622,0
20240905,125400,505371873,1622,1623,1623,1621,10276
20240905,125300,488710794,1622,1622,1622,1622,1
20240905,125200,488709172,1622,1622,1622,1622,2412
20240905,125100,484796908,1622,1623,1623,1622,1803
20240905,125000,481872441,1622,1622,1623,1622,2374
20240905,124900,478021763,1622,1623,1623,1622,6095
20240905,124800,468132578,1624,1624,1624,1624,10
20240905,124700,468116338,1623,1623,1623,1623,274
20240905,124600,467671636,1624,1624,1624,1624,3
20240905,124500,467666764,1624,1623,1624,1623,13
20240905,124400,467645660,1624,1624,1624,1624,0
20240905,124300,467645660,1624,1624,1624,1624,10
20240905,124200,467629420,1624,1624,1624,1624,98
20240905,124100,467470268,1624,1624,1624,1624,101
20240905,124000,467306244,1623,1624,1624,1623,692
20240905,123900,466182437,1624,1624,1624,1624,10
20240905,123800,466166197,1624,1624,1624,1624,0
20240905,123700,466166197,1624,1624,1624,1624,100
20240905,123600,466003797,1625,1625,1625,1625,100
20240905,123500,465841297,1625,1624,1625,1624,1201
20240905,123400,463890872,1624,1624,1624,1624,0
20240905,123300,463890872,1624,1624,1624,1624,0
20240905,123200,463890872,1624,1625,1625,1624,2014
20240905,123100,460620066,1626,1631,1631,1626,3
20240905,123000,460615178,1631,1624,1631,1624,368
20240905,122900,460017303,1625,1625,1626,1624,2076
20240905,122800,456645488,1625,1625,1625,1625,60
20240905,122700,456547988,1625,1625,1625,1625,351
20240905,122600,455977613,1626,1626,1626,1626,0
20240905,122500,455977613,1626,1630,1630,1626,84
20240905,122400,455840940,1628,1630,1633,1626,1516
20240905,122300,453372868,1625,1627,1627,1625,2773
20240905,122200,448866239,1627,1628,1628,1627,639
20240905,122100,447826280,1628,1629,1629,1628,502
20240905,122000,447009022,1629,1629,1629,1629,0
20240905,121900,447009022,1629,1629,1629,1628,102
20240905,121800,446842964,1629,1629,1629,1629,100
20240905,121700,446680064,1628,1628,1628,1628,265
20240905,121600,446248644,1629,1629,1629,1629,5
20240905,121500,446240499,1628,1629,1629,1628,27
20240905,121400,446196529,1629,1628,1629,1628,2504
20240905,121300,442120013,1628,1629,1629,1628,4992
20240905,121200,433989791,1629,1630,1630,1629,201
20240905,121100,433662361,1629,1629,1629,1629,300
20240905,121000,433173661,1630,1629,1630,1629,4002
20240905,120900,426654401,1631,1631,1631,1630,4
20240905,120800,426647878,1630,1631,1631,1630,4
20240905,120700,426641356,1633,1631,1633,1631,487
20240905,120600,425847053,1631,1629,1631,1629,605
20240905,120500,424861499,1629,1627,1629,1627,2132
20240905,120400,421391714,1627,1626,1627,1626,116
20240905,120300,421203095,1626,1626,1626,1626,263
20240905,120200,420775457,1626,1627,1627,1626,535
20240905,120100,419905447,1627,1626,1627,1626,322
20240905,120000,419381872,1625,1625,1625,1625,0
20240905,115900,419381872,1625,1625,1625,1625,5
20240905,115800,419373747,1626,1626,1626,1626,1
20240905,115700,419372121,1625,1625,1625,1625,0
20240905,115600,419372121,1625,1625,1625,1625,5
20240905,115500,419363996,1626,1626,1626,1626,124
20240905,115400,419162372,1625,1625,1626,1625,177
20240905,115300,418874686,1625,1626,1626,1625,1221
20240905,115200,416890558,1626,1626,1626,1626,327
20240905,115100,416358856,1626,1626,1626,1626,25
20240905,115000,416318206,1626,1626,1626,1626,0
20240905,114900,416318206,1626,1626,1626,1626,108
20240905,114800,416142598,1626,1626,1626,1626,0
20240905,114700,416142598,1626,1626,1626,1626,60
20240905,114600,416045038,1626,1627,1627,1626,10
20240905,114500,416028777,1626,1626,1627,1626,356
20240905,114400,415449920,1626,1626,1626,1626,0
20240905,114300,415449920,1626,1626,1626,1626,7
20240905,114200,415438538,1626,1626,1626,1626,0
20240905,114100,415438538,1626,1627,1627,1626,207
20240905,114000,415101776,1627,1626,1627,1626,11
20240905,113900,415083880,1626,1626,1626,1626,0
20240905,113800,415083880,1626,1624,1628,1623,398
20240905,113700,414437633,1624,1627,1629,1623,2283
20240905,113600,410728023,1627,1628,1629,1626,930
20240905,113500,409214917,1628,1628,1628,1628,0
20240905,113400,409214917,1628,1629,1629,1628,277
20240905,113300,408763761,1631,1631,1631,1631,0
20240905,113200,408763761,1631,1625,1631,1625,1411
20240905,113100,406467765,1625,1626,1626,1625,2057
20240905,113000,403125135,1626,1625,1626,1625,21
20240905,112900,403091009,1626,1626,1626,1626,19
20240905,112800,403060115,1627,1630,1630,1627,9
20240905,112700,403045469,1625,1623,1630,1623,14
20240905,112600,403022692,1623,1626,1626,1622,677
20240905,112500,401923657,1628,1628,1630,1624,12
20240905,112400,401904115,1627,1625,1627,1623,2900
20240905,112300,397192124,1626,1626,1627,1626,7
20240905,112200,397180741,1625,1624,1626,1624,1104
20240905,112100,395387043,1623,1621,1623,1621,1916
20240905,112000,392279295,1621,1629,1629,1621,7819
20240905,111900,379571620,1632,1630,1632,1629,2708
20240905,111800,375156165,1630,1631,1631,1630,178
20240905,111700,374865848,1631,1632,1632,1630,34
20240905,111600,374810370,1632,1631,1632,1631,593
20240905,111500,373843186,1631,1631,1631,1631,5
20240905,111400,373835031,1631,1635,1635,1631,7292
20240905,111300,361928141,1635,1634,1635,1634,201
20240905,111200,361599606,1634,1635,1636,1634,1540
20240905,111100,359081801,1636,1640,1640,1636,8464
20240905,111000,345222238,1640,1640,1640,1640,236
20240905,110900,344835198,1640,1640,1640,1640,50
20240905,110800,344753198,1641,1641,1641,1641,157
20240905,110700,344495561,1640,1641,1641,1640,211
20240905,110600,344149520,1641,1641,1641,1641,591
20240905,110500,343179689,1641,1641,1641,1641,0
20240905,110400,343179689,1641,1641,1641,1641,1
20240905,110300,343178048,1642,1642,1642,1642,410
20240905,110200,342504828,1641,1641,1642,1641,1649
20240905,110100,339797709,1641,1641,1641,1641,154
20240905,110000,339544995,1641,1641,1641,1641,0
20240905,105900,339544995,1641,1641,1641,1641,2104
20240905,105800,336092331,1641,1643,1643,1640,3038
20240905,105700,331106814,1642,1644,1644,1642,3007
20240905,105600,326165340,1644,1644,1644,1644,453
20240905,105500,325420608,1644,1644,1644,1644,0
20240905,105400,325420608,1644,1644,1644,1644,10
20240905,105300,325404168,1644,1646,1646,1644,1860
20240905,105200,322344362,1647,1649,1652,1647,5289
20240905,105100,313629829,1648,1648,1648,1648,3
20240905,105000,313624885,1649,1648,1649,1647,723
20240905,104900,312433479,1648,1649,1650,1648,921
20240905,104800,310915434,1649,1649,1649,1649,602
20240905,104700,309922736,1650,1649,1650,1649,9
20240905,104600,309907890,1649,1649,1650,1649,1212
20240905,104500,307908974,1649,1650,1652,1649,7
20240905,104400,307897420,1652,1649,1652,1649,951
20240905,104300,306328512,1649,1650,1650,1649,37
20240905,104200,306267493,1650,1653,1654,1650,2729
20240905,104100,301759352,1653,1653,1653,1653,0
20240905,104000,301759352,1653,1652,1653,1652,9140
20240905,103900,286652641,1651,1651,1651,1651,132
20240905,103800,286434709,1651,1651,1651,1651,174
20240905,103700,286147435,1651,1647,1651,1645,330
20240905,103600,285604343,1647,1651,1651,1645,4680
20240905,103500,277892474,1651,1651,1651,1651,249
20240905,103400,277481375,1651,1651,1651,1651,606
20240905,103300,276480869,1651,1645,1651,1645,1386
20240905,103200,274200794,1645,1644,1645,1644,168
20240905,103100,273924435,1645,1645,1645,1645,150
20240905,103000,273677685,1645,1644,1645,1644,8
20240905,102900,273664526,1644,1643,1644,1643,4235
20240905,102800,266702919,1643,1645,1646,1643,4687
20240905,102700,258995337,1645,1647,1647,1645,2960
20240905,102600,254123044,1648,1649,1649,1647,1862
20240905,102500,251054215,1649,1651,1651,1649,3042
20240905,102400,246035409,1651,1652,1652,1651,2443
20240905,102300,242001951,1653,1655,1655,1651,5193
20240905,102200,233423630,1654,1658,1658,1654,2681
20240905,102100,228985364,1658,1660,1661,1658,6797
20240905,102000,217707329,1662,1661,1662,1661,165
20240905,101900,217433232,1662,1662,1662,1662,234
20240905,101800,217044324,1662,1663,1663,1662,743
20240905,101700,215809322,1663,1664,1664,1663,566
20240905,101600,214867763,1664,1664,1664,1664,1
20240905,101500,214866099,1664,1666,1666,1664,302
20240905,101400,214363491,1665,1665,1665,1665,301
20240905,101300,213862326,1665,1664,1665,1664,267
20240905,101200,213418036,1664,1665,1665,1664,2912
20240905,101100,208571280,1665,1665,1665,1665,0
20240905,101000,208571280,1665,1666,1666,1665,1050
20240905,100900,206822806,1672,1669,1672,1669,4302
20240905,100800,199634572,1664,1667,1670,1664,10825
20240905,100700,181601741,1667,1668,1670,1667,937
20240905,100600,180039642,1668,1667,1668,1667,220
20240905,100500,179672702,1667,1667,1668,1667,976
20240905,100400,178045615,1667,1667,1667,1667,10
20240905,100300,178028945,1666,1666,1666,1666,207
20240905,100200,177684083,1666,1666,1666,1666,4
20240905,100100,177677419,1666,1666,1666,1666,0
20240905,100000,177677419,1666,1666,1666,1665,631
20240905,095900,176626202,1666,1665,1666,1665,85
20240905,095800,176484674,1666,1666,1666,1666,0
20240905,095700,176484674,1666,1666,1666,1666,0
20240905,095600,176484674,1666,1666,1666,1666,0
20240905,095500,176484674,1666,1665,1667,1665,224
20240905,095400,176111648,1665,1665,1665,1665,0
20240905,095300,176111648,1665,1665,1665,1665,100
20240905,095200,175945148,1664,1665,1667,1664,1203
20240905,095100,173943348,1665,1665,1665,1665,1
20240905,095000,173941683,1665,1665,1665,1665,243
20240905,094900,173537088,1665,1666,1666,1665,11
20240905,094800,173518772,1665,1665,1666,1664,309
20240905,094700,173004293,1665,1665,1665,1665,0
20240905,094600,173004293,1665,1666,1667,1665,122
20240905,094500,172800934,1666,1666,1667,1666,51
20240905,094400,172715921,1666,1665,1666,1665,264
20240905,094300,172276353,1664,1664,1664,1664,31
20240905,094200,172224769,1664,1665,1665,1664,58
20240905,094100,172128256,1665,1664,1665,1664,12
20240905,094000,172108287,1664,1663,1665,1663,312
20240905,093900,171589386,1663,1663,1663,1663,10
20240905,093800,171572756,1662,1663,1664,1662,703
20240905,093700,170403713,1663,1661,1663,1661,219
20240905,093600,170039649,1661,1662,1662,1661,6106
20240905,093500,159896630,1663,1663,1663,1663,0
20240905,093400,159896630,1663,1663,1663,1662,788
20240905,093300,158586885,1662,1662,1662,1662,0
20240905,093200,158586885,1662,1663,1663,1662,112
20240905,093100,158400740,1663,1663,1663,1663,1061
20240905,093000,156636297,1663,1663,1663,1663,1139
20240905,092900,154742140,1664,1664,1664,1664,874
20240905,092800,153287804,1664,1664,1664,1664,165
20240905,092700,153013244,1664,1664,1664,1664,1
20240905,092600,153011580,1664,1664,1664,1664,25
20240905,092500,152969980,1664,1664,1664,1664,26
20240905,092400,152926716,1666,1663,1666,1663,402
20240905,092300,152257195,1662,1662,1662,1661,5
20240905,092200,152248886,1666,1661,1666,1661,1365
20240905,092100,149981606,1660,1663,1663,1660,1864
20240905,092000,146883290,1663,1662,1663,1662,1858
20240905,091900,143795282,1662,1665,1665,1662,2348
20240905,091800,139890057,1666,1667,1667,1665,1996
20240905,091700,136564440,1667,1665,1672,1665,3581
20240905,091600,130587760,1667,1663,1668,1663,252
20240905,091500,130168369,1667,1662,1667,1662,14
20240905,091400,130145070,1661,1661,1661,1660,290
20240905,091300,129663668,1660,1661,1662,1660,72
20240905,091200,129544134,1670,1663,1670,1659,815
20240905,091100,128185879,1669,1661,1669,1661,2417
20240905,091000,124166228,1661,1659,1661,1659,706
20240905,090900,122993575,1658,1658,1658,1657,234
20240905,090800,122605833,1658,1663,1663,1658,476
20240905,090700,121816288,1663,1660,1669,1657,2350
20240905,090600,117903772,1669,1668,1669,1658,10919
20240905,090500,99734104,1654,1657,1672,1650,7053
20240905,090400,88041380,1657,1656,1657,1656,49
20240905,090300,87960233,1657,1655,1662,1644,3266
20240905,090200,82561572,1655,1659,1659,1644,10665
20240905,090100,64954581,1678,1665,1696,1665,777
20240905,090000,63645208,1706,1650,1707,1650,38544