stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,211400,221490550,1750,1750,1750,1750,2019
20240906,211300,221490550,1750,1750,1750,1750,0
20240906,211200,221490550,1750,1750,1750,1750,0
20240906,211100,221490550,1750,1750,1750,1750,0
20240906,211000,221490550,1750,1750,1750,1750,0
20240906,210900,221490550,1750,1750,1750,1750,0
20240906,210800,221490550,1750,1750,1750,1750,0
20240906,210700,221490550,1750,1750,1750,1750,0
20240906,210600,221490550,1750,1750,1750,1750,0
20240906,210500,221490550,1750,1750,1750,1750,0
20240906,210400,221490550,1750,1750,1750,1750,0
20240906,210300,221490550,1750,1750,1750,1750,0
20240906,210200,221490550,1750,1750,1750,1750,0
20240906,210100,221490550,1750,1750,1750,1750,0
20240906,210000,221490550,1750,1750,1750,1750,0
20240906,205900,221490550,1750,1750,1750,1750,0
20240906,205800,221490550,1750,1750,1750,1750,0
20240906,205700,221490550,1750,1750,1750,1750,0
20240906,205600,221490550,1750,1750,1750,1750,0
20240906,205500,221490550,1750,1750,1750,1750,0
20240906,205400,221490550,1750,1750,1750,1750,0
20240906,205300,221490550,1750,1750,1750,1750,0
20240906,205200,221490550,1750,1750,1750,1750,0
20240906,205100,221490550,1750,1750,1750,1750,0
20240906,205000,221490550,1750,1750,1750,1750,0
20240906,204900,221490550,1750,1750,1750,1750,0
20240906,204800,221490550,1750,1750,1750,1750,0
20240906,204700,221490550,1750,1750,1750,1750,0
20240906,204600,221490550,1750,1750,1750,1750,0
20240906,204500,221490550,1750,1750,1750,1750,0
20240906,204400,221490550,1750,1750,1750,1750,2019
20240906,204300,221490550,1750,1750,1750,1750,0
20240906,204200,221490550,1750,1750,1750,1750,0
20240906,204100,221490550,1750,1750,1750,1750,0
20240906,204000,221490550,1750,1750,1750,1750,0
20240906,203900,221490550,1750,1750,1750,1750,0
20240906,203800,221490550,1750,1750,1750,1750,0
20240906,203700,221490550,1750,1750,1750,1750,0
20240906,203600,221490550,1750,1750,1750,1750,0
20240906,203500,221490550,1750,1750,1750,1750,0
20240906,203400,221490550,1750,1750,1750,1750,0
20240906,203300,221490550,1750,1750,1750,1750,0
20240906,203200,221490550,1750,1750,1750,1750,0
20240906,203100,221490550,1750,1750,1750,1750,0
20240906,203000,221490550,1750,1750,1750,1750,0
20240906,202900,221490550,1750,1750,1750,1750,0
20240906,202800,221490550,1750,1750,1750,1750,0
20240906,202700,221490550,1750,1750,1750,1750,0
20240906,202600,221490550,1750,1750,1750,1750,0
20240906,202500,221490550,1750,1750,1750,1750,0
20240906,202400,221490550,1750,1750,1750,1750,0
20240906,202300,221490550,1750,1750,1750,1750,0
20240906,202200,221490550,1750,1750,1750,1750,0
20240906,202100,221490550,1750,1750,1750,1750,0
20240906,202000,221490550,1750,1750,1750,1750,0
20240906,201900,221490550,1750,1750,1750,1750,0
20240906,201800,221490550,1750,1750,1750,1750,0
20240906,201700,221490550,1750,1750,1750,1750,0
20240906,201600,221490550,1750,1750,1750,1750,0
20240906,201500,221490550,1750,1750,1750,1750,0
20240906,201400,221490550,1750,1750,1750,1750,2019
20240906,201300,221490550,1750,1750,1750,1750,0
20240906,201200,221490550,1750,1750,1750,1750,0
20240906,201100,221490550,1750,1750,1750,1750,0
20240906,201000,221490550,1750,1750,1750,1750,0
20240906,200900,221490550,1750,1750,1750,1750,0
20240906,200800,221490550,1750,1750,1750,1750,0
20240906,200700,221490550,1750,1750,1750,1750,0
20240906,200600,221490550,1750,1750,1750,1750,0
20240906,200500,221490550,1750,1750,1750,1750,0
20240906,200400,221490550,1750,1750,1750,1750,0
20240906,200300,221490550,1750,1750,1750,1750,0
20240906,200200,221490550,1750,1750,1750,1750,0
20240906,200100,221490550,1750,1750,1750,1750,0
20240906,200000,221490550,1750,1750,1750,1750,0
20240906,195900,221490550,1750,1750,1750,1750,0
20240906,195800,221490550,1750,1750,1750,1750,0
20240906,195700,221490550,1750,1750,1750,1750,0
20240906,195600,221490550,1750,1750,1750,1750,0
20240906,195500,221490550,1750,1750,1750,1750,0
20240906,195400,221490550,1750,1750,1750,1750,0
20240906,195300,221490550,1750,1750,1750,1750,0
20240906,195200,221490550,1750,1750,1750,1750,0
20240906,195100,221490550,1750,1750,1750,1750,0
20240906,195000,221490550,1750,1750,1750,1750,0
20240906,194900,221490550,1750,1750,1750,1750,0
20240906,194800,221490550,1750,1750,1750,1750,0
20240906,194700,221490550,1750,1750,1750,1750,0
20240906,194600,221490550,1750,1750,1750,1750,0
20240906,194500,221490550,1750,1750,1750,1750,0
20240906,194400,221490550,1750,1750,1750,1750,2019
20240906,194300,221490550,1750,1750,1750,1750,0
20240906,194200,221490550,1750,1750,1750,1750,0
20240906,194100,221490550,1750,1750,1750,1750,0
20240906,194000,221490550,1750,1750,1750,1750,0
20240906,193900,221490550,1750,1750,1750,1750,0
20240906,193800,221490550,1750,1750,1750,1750,0
20240906,193700,221490550,1750,1750,1750,1750,0
20240906,193600,221490550,1750,1750,1750,1750,0
20240906,193500,221490550,1750,1750,1750,1750,0
20240906,193400,221490550,1750,1750,1750,1750,0
20240906,193300,221490550,1750,1750,1750,1750,0
20240906,193200,221490550,1750,1750,1750,1750,0
20240906,193100,221490550,1750,1750,1750,1750,0
20240906,193000,221490550,1750,1750,1750,1750,0
20240906,192900,221490550,1750,1750,1750,1750,0
20240906,192800,221490550,1750,1750,1750,1750,0
20240906,192700,221490550,1750,1750,1750,1750,0
20240906,192600,221490550,1750,1750,1750,1750,0
20240906,192500,221490550,1750,1750,1750,1750,0
20240906,192400,221490550,1750,1750,1750,1750,0
20240906,192300,221490550,1750,1750,1750,1750,0
20240906,192200,221490550,1750,1750,1750,1750,0
20240906,192100,221490550,1750,1750,1750,1750,0
20240906,192000,221490550,1750,1750,1750,1750,0
20240906,191900,221490550,1750,1750,1750,1750,0
20240906,191800,221490550,1750,1750,1750,1750,0
20240906,191700,221490550,1750,1750,1750,1750,0
20240906,191600,221490550,1750,1750,1750,1750,0
20240906,191500,221490550,1750,1750,1750,1750,0
20240906,191400,221490550,1750,1750,1750,1750,2019
20240906,191300,221490550,1750,1750,1750,1750,0
20240906,191200,221490550,1750,1750,1750,1750,0
20240906,191100,221490550,1750,1750,1750,1750,0
20240906,191000,221490550,1750,1750,1750,1750,0
20240906,190900,221490550,1750,1750,1750,1750,0
20240906,190800,221490550,1750,1750,1750,1750,0
20240906,190700,221490550,1750,1750,1750,1750,0
20240906,190600,221490550,1750,1750,1750,1750,0
20240906,190500,221490550,1750,1750,1750,1750,0
20240906,190400,221490550,1750,1750,1750,1750,0
20240906,190300,221490550,1750,1750,1750,1750,0
20240906,190200,221490550,1750,1750,1750,1750,0
20240906,190100,221490550,1750,1750,1750,1750,0
20240906,190000,221490550,1750,1750,1750,1750,0
20240906,185900,221490550,1750,1750,1750,1750,0
20240906,185800,221490550,1750,1750,1750,1750,0
20240906,185700,221490550,1750,1750,1750,1750,0
20240906,185600,221490550,1750,1750,1750,1750,0
20240906,185500,221490550,1750,1750,1750,1750,0
20240906,185400,221490550,1750,1750,1750,1750,0
20240906,185300,221490550,1750,1750,1750,1750,0
20240906,185200,221490550,1750,1750,1750,1750,0
20240906,185100,221490550,1750,1750,1750,1750,0
20240906,185000,221490550,1750,1750,1750,1750,0
20240906,184900,221490550,1750,1750,1750,1750,0
20240906,184800,221490550,1750,1750,1750,1750,0
20240906,184700,221490550,1750,1750,1750,1750,0
20240906,184600,221490550,1750,1750,1750,1750,0
20240906,184500,221490550,1750,1750,1750,1750,0
20240906,184400,221490550,1750,1750,1750,1750,2019
20240906,184300,221490550,1750,1750,1750,1750,0
20240906,184200,221490550,1750,1750,1750,1750,0
20240906,184100,221490550,1750,1750,1750,1750,0
20240906,184000,221490550,1750,1750,1750,1750,0
20240906,183900,221490550,1750,1750,1750,1750,0
20240906,183800,221490550,1750,1750,1750,1750,0
20240906,183700,221490550,1750,1750,1750,1750,0
20240906,183600,221490550,1750,1750,1750,1750,0
20240906,183500,221490550,1750,1750,1750,1750,0
20240906,183400,221490550,1750,1750,1750,1750,0
20240906,183300,221490550,1750,1750,1750,1750,0
20240906,183200,221490550,1750,1750,1750,1750,0
20240906,183100,221490550,1750,1750,1750,1750,0
20240906,183000,221490550,1750,1750,1750,1750,0
20240906,182900,221490550,1750,1750,1750,1750,0
20240906,182800,221490550,1750,1750,1750,1750,0
20240906,182700,221490550,1750,1750,1750,1750,0
20240906,182600,221490550,1750,1750,1750,1750,0
20240906,182500,221490550,1750,1750,1750,1750,0
20240906,182400,221490550,1750,1750,1750,1750,0
20240906,182300,221490550,1750,1750,1750,1750,0
20240906,182200,221490550,1750,1750,1750,1750,0
20240906,182100,221490550,1750,1750,1750,1750,0
20240906,182000,221490550,1750,1750,1750,1750,0
20240906,181900,221490550,1750,1750,1750,1750,0
20240906,181800,221490550,1750,1750,1750,1750,0
20240906,181700,221490550,1750,1750,1750,1750,0
20240906,181600,221490550,1750,1750,1750,1750,0
20240906,181500,221490550,1750,1750,1750,1750,0
20240906,181400,221490550,1750,1750,1750,1750,2019
20240906,181300,221490550,1750,1750,1750,1750,0
20240906,181200,221490550,1750,1750,1750,1750,0
20240906,181100,221490550,1750,1750,1750,1750,0
20240906,181000,221490550,1750,1750,1750,1750,0
20240906,180900,221490550,1750,1750,1750,1750,0
20240906,180800,221490550,1750,1750,1750,1750,0
20240906,180700,221490550,1750,1750,1750,1750,0
20240906,180600,221490550,1750,1750,1750,1750,0
20240906,180500,221490550,1750,1750,1750,1750,0
20240906,180400,221490550,1750,1750,1750,1750,0
20240906,180300,221490550,1750,1750,1750,1750,0
20240906,180200,221490550,1750,1750,1750,1750,0
20240906,180100,221490550,1750,1750,1750,1750,0
20240906,180000,221490550,1750,1750,1750,1750,0
20240906,175900,221490550,1750,1750,1750,1750,0
20240906,175800,221490550,1750,1750,1750,1750,0
20240906,175700,221490550,1750,1750,1750,1750,0
20240906,175600,221490550,1750,1750,1750,1750,0
20240906,175500,221490550,1750,1750,1750,1750,0
20240906,175400,221490550,1750,1750,1750,1750,0
20240906,175300,221490550,1750,1750,1750,1750,0
20240906,175200,221490550,1750,1750,1750,1750,0
20240906,175100,221490550,1750,1750,1750,1750,0
20240906,175000,221490550,1750,1750,1750,1750,0
20240906,174900,221490550,1750,1750,1750,1750,0
20240906,174800,221490550,1750,1750,1750,1750,0
20240906,174700,221490550,1750,1750,1750,1750,0
20240906,174600,221490550,1750,1750,1750,1750,0
20240906,174500,221490550,1750,1750,1750,1750,0
20240906,174400,221490550,1750,1750,1750,1750,2019
20240906,174300,221490550,1750,1750,1750,1750,0
20240906,174200,221490550,1750,1750,1750,1750,0
20240906,174100,221490550,1750,1750,1750,1750,0
20240906,174000,221490550,1750,1750,1750,1750,0
20240906,173900,221490550,1750,1750,1750,1750,0
20240906,173800,221490550,1750,1750,1750,1750,0
20240906,173700,221490550,1750,1750,1750,1750,0
20240906,173600,221490550,1750,1750,1750,1750,0
20240906,173500,221490550,1750,1750,1750,1750,0
20240906,173400,221490550,1750,1750,1750,1750,0
20240906,173300,221490550,1750,1750,1750,1750,0
20240906,173200,221490550,1750,1750,1750,1750,0
20240906,173100,221490550,1750,1750,1750,1750,0
20240906,173000,221490550,1750,1750,1750,1750,0
20240906,172900,221490550,1750,1750,1750,1750,0
20240906,172800,221490550,1750,1750,1750,1750,0
20240906,172700,221490550,1750,1750,1750,1750,0
20240906,172600,221490550,1750,1750,1750,1750,0
20240906,172500,221490550,1750,1750,1750,1750,0
20240906,172400,221490550,1750,1750,1750,1750,0
20240906,172300,221490550,1750,1750,1750,1750,0
20240906,172200,221490550,1750,1750,1750,1750,0
20240906,172100,221490550,1750,1750,1750,1750,0
20240906,172000,221490550,1750,1750,1750,1750,0
20240906,171900,221490550,1750,1750,1750,1750,0
20240906,171800,221490550,1750,1750,1750,1750,0
20240906,171700,221490550,1750,1750,1750,1750,0
20240906,171600,221490550,1750,1750,1750,1750,0
20240906,171500,221490550,1750,1750,1750,1750,0
20240906,171400,221490550,1750,1750,1750,1750,2019
20240906,171300,221490550,1750,1750,1750,1750,0
20240906,171200,221490550,1750,1750,1750,1750,0
20240906,171100,221490550,1750,1750,1750,1750,0
20240906,171000,221490550,1750,1750,1750,1750,0
20240906,170900,221490550,1750,1750,1750,1750,0
20240906,170800,221490550,1750,1750,1750,1750,0
20240906,170700,221490550,1750,1750,1750,1750,0
20240906,170600,221490550,1750,1750,1750,1750,0
20240906,170500,221490550,1750,1750,1750,1750,0
20240906,170400,221490550,1750,1750,1750,1750,0
20240906,170300,221490550,1750,1750,1750,1750,0
20240906,170200,221490550,1750,1750,1750,1750,0
20240906,170100,221490550,1750,1750,1750,1750,0
20240906,170000,221490550,1750,1750,1750,1750,0
20240906,165900,221490550,1750,1750,1750,1750,0
20240906,165800,221490550,1750,1750,1750,1750,0
20240906,165700,221490550,1750,1750,1750,1750,0
20240906,165600,221490550,1750,1750,1750,1750,0
20240906,165500,221490550,1750,1750,1750,1750,0
20240906,165400,221490550,1750,1750,1750,1750,0
20240906,165300,221490550,1750,1750,1750,1750,0
20240906,165200,221490550,1750,1750,1750,1750,0
20240906,165100,221490550,1750,1750,1750,1750,0
20240906,165000,221490550,1750,1750,1750,1750,0
20240906,164900,221490550,1750,1750,1750,1750,0
20240906,164800,221490550,1750,1750,1750,1750,0
20240906,164700,221490550,1750,1750,1750,1750,0
20240906,164600,221490550,1750,1750,1750,1750,0
20240906,164500,221490550,1750,1750,1750,1750,0
20240906,164400,221490550,1750,1750,1750,1750,2019
20240906,164300,221490550,1750,1750,1750,1750,0
20240906,164200,221490550,1750,1750,1750,1750,0
20240906,164100,221490550,1750,1750,1750,1750,0
20240906,164000,221490550,1750,1750,1750,1750,0
20240906,163900,221490550,1750,1750,1750,1750,0
20240906,163800,221490550,1750,1750,1750,1750,0
20240906,163700,221490550,1750,1750,1750,1750,0
20240906,163600,221490550,1750,1750,1750,1750,0
20240906,163500,221490550,1750,1750,1750,1750,0
20240906,163400,221490550,1750,1750,1750,1750,0
20240906,163300,221490550,1750,1750,1750,1750,0
20240906,163200,221490550,1750,1750,1750,1750,0
20240906,163100,221490550,1750,1750,1750,1750,0
20240906,163000,221490550,1750,1750,1750,1750,0
20240906,162900,221490550,1750,1750,1750,1750,0
20240906,162800,221490550,1750,1750,1750,1750,0
20240906,162700,221490550,1750,1750,1750,1750,0
20240906,162600,221490550,1750,1750,1750,1750,0
20240906,162500,221490550,1750,1750,1750,1750,0
20240906,162400,221490550,1750,1750,1750,1750,0
20240906,162300,221490550,1750,1750,1750,1750,0
20240906,162200,221490550,1750,1750,1750,1750,0
20240906,162100,221490550,1750,1750,1750,1750,0
20240906,162000,221490550,1750,1750,1750,1750,0
20240906,161900,221490550,1750,1750,1750,1750,0
20240906,161800,221490550,1750,1750,1750,1750,0
20240906,161700,221490550,1750,1750,1750,1750,0
20240906,161600,221490550,1750,1750,1750,1750,0
20240906,161500,221490550,1750,1750,1750,1750,0
20240906,161400,221490550,1750,1750,1750,1750,2019
20240906,161300,221490550,1750,1750,1750,1750,0
20240906,161200,221490550,1750,1750,1750,1750,0
20240906,161100,221490550,1750,1750,1750,1750,0
20240906,161000,221490550,1750,1750,1750,1750,0
20240906,160900,221490550,1750,1750,1750,1750,0
20240906,160800,221490550,1750,1750,1750,1750,0
20240906,160700,221490550,1750,1750,1750,1750,0
20240906,160600,221490550,1750,1750,1750,1750,0
20240906,160500,221490550,1750,1750,1750,1750,0
20240906,160400,221490550,1750,1750,1750,1750,0
20240906,160300,221490550,1750,1750,1750,1750,0
20240906,160200,221490550,1750,1750,1750,1750,0
20240906,160100,221490550,1750,1750,1750,1750,0
20240906,160000,221490550,1750,1750,1750,1750,0
20240906,155900,221490550,1750,1750,1750,1750,0
20240906,155800,221490550,1750,1750,1750,1750,0
20240906,155700,221490550,1750,1750,1750,1750,0
20240906,155600,221490550,1750,1750,1750,1750,0
20240906,155500,221490550,1750,1750,1750,1750,0
20240906,155400,221490550,1750,1750,1750,1750,0
20240906,155300,221490550,1750,1750,1750,1750,0
20240906,155200,221490550,1750,1750,1750,1750,0
20240906,155100,221490550,1750,1750,1750,1750,0
20240906,155000,221490550,1750,1750,1750,1750,0
20240906,154900,221490550,1750,1750,1750,1750,0
20240906,154800,221490550,1750,1750,1750,1750,0
20240906,154700,221490550,1750,1750,1750,1750,0
20240906,154600,221490550,1750,1750,1750,1750,0
20240906,154500,221490550,1750,1750,1750,1750,0
20240906,154400,221490550,1750,1750,1750,1750,2019
20240906,154300,221490550,1750,1750,1750,1750,0
20240906,154200,221490550,1750,1750,1750,1750,0
20240906,154100,221490550,1750,1750,1750,1750,0
20240906,154000,221490550,1750,1750,1750,1750,0
20240906,153900,221490550,1750,1750,1750,1750,0
20240906,153800,221490550,1750,1750,1750,1750,0
20240906,153700,221490550,1750,1750,1750,1750,0
20240906,153600,221490550,1750,1750,1750,1750,0
20240906,153500,221490550,1750,1750,1750,1750,0
20240906,153400,221490550,1750,1750,1750,1750,0
20240906,153300,221490550,1750,1750,1750,1750,0
20240906,153200,221490550,1750,1750,1750,1750,0
20240906,153100,221490550,1750,1750,1750,1750,0
20240906,153000,221490550,1750,1750,1750,1750,2019
20240906,152900,217957300,1750,1750,1750,1750,0
20240906,152800,217957300,1750,1750,1750,1750,0
20240906,152700,217957300,1750,1750,1750,1750,0
20240906,152600,217957300,1750,1750,1750,1750,0
20240906,152500,217957300,1750,1750,1750,1750,0
20240906,152400,217957300,1750,1750,1750,1750,0
20240906,152300,217957300,1750,1750,1750,1750,0
20240906,152200,217957300,1750,1750,1750,1750,0
20240906,152100,217957300,1750,1750,1750,1750,0
20240906,152000,217957300,1750,1750,1750,1750,0
20240906,151900,217957300,1750,1744,1750,1744,1177
20240906,151800,215897568,1750,1750,1750,1750,500
20240906,151700,215022568,1750,1750,1750,1750,0
20240906,151600,215022568,1750,1750,1750,1750,1
20240906,151500,215020818,1742,1742,1742,1742,2
20240906,151400,215017334,1750,1750,1750,1750,0
20240906,151300,215017334,1750,1750,1750,1750,0
20240906,151200,215017334,1750,1750,1750,1750,1
20240906,151100,215015584,1749,1749,1749,1749,0
20240906,151000,215015584,1749,1749,1749,1749,11
20240906,150900,214996345,1750,1750,1750,1750,0
20240906,150800,214996345,1750,1750,1750,1750,0
20240906,150700,214996345,1750,1750,1750,1750,0
20240906,150600,214996345,1750,1750,1750,1750,0
20240906,150500,214996345,1750,1750,1750,1750,0
20240906,150400,214996345,1750,1750,1750,1750,0
20240906,150300,214996345,1750,1750,1750,1750,122
20240906,150200,214782845,1750,1750,1750,1750,0
20240906,150100,214782845,1750,1750,1750,1750,1
20240906,150000,214781095,1748,1748,1748,1748,0
20240906,145900,214781095,1748,1748,1748,1748,0
20240906,145800,214781095,1748,1748,1748,1748,0
20240906,145700,214781095,1748,1748,1748,1748,0
20240906,145600,214781095,1748,1748,1748,1748,0
20240906,145500,214781095,1748,1748,1748,1748,0
20240906,145400,214781095,1748,1748,1748,1748,0
20240906,145300,214781095,1748,1748,1748,1748,2957
20240906,145200,209612259,1748,1739,1748,1739,7414
20240906,145100,196700817,1739,1739,1739,1739,500
20240906,145000,195831317,1748,1748,1748,1748,0
20240906,144900,195831317,1748,1748,1748,1748,0
20240906,144800,195831317,1748,1748,1748,1748,0
20240906,144700,195831317,1748,1748,1748,1748,0
20240906,144600,195831317,1748,1748,1748,1748,0
20240906,144500,195831317,1748,1748,1748,1748,0
20240906,144400,195831317,1748,1748,1748,1748,0
20240906,144300,195831317,1748,1748,1748,1748,0
20240906,144200,195831317,1748,1748,1748,1748,0
20240906,144100,195831317,1748,1748,1748,1748,0
20240906,144000,195831317,1748,1748,1748,1748,0
20240906,143900,195831317,1748,1748,1748,1748,0
20240906,143800,195831317,1748,1748,1748,1748,0
20240906,143700,195831317,1748,1748,1748,1748,0
20240906,143600,195831317,1748,1748,1748,1748,0
20240906,143500,195831317,1748,1748,1748,1748,0
20240906,143400,195831317,1748,1748,1748,1748,0
20240906,143300,195831317,1748,1748,1748,1748,0
20240906,143200,195831317,1748,1748,1748,1748,0
20240906,143100,195831317,1748,1748,1748,1748,0
20240906,143000,195831317,1748,1748,1748,1748,0
20240906,142900,195831317,1748,1740,1748,1739,1502
20240906,142800,193218278,1740,1740,1740,1740,45
20240906,142700,193139978,1740,1740,1740,1740,0
20240906,142600,193139978,1740,1740,1740,1740,0
20240906,142500,193139978,1740,1740,1740,1740,89
20240906,142400,192985118,1750,1750,1750,1750,10
20240906,142300,192967618,1750,1750,1750,1750,0
20240906,142200,192967618,1750,1750,1750,1750,0
20240906,142100,192967618,1750,1750,1750,1750,0
20240906,142000,192967618,1750,1750,1750,1750,0
20240906,141900,192967618,1750,1750,1750,1750,0
20240906,141800,192967618,1750,1749,1750,1749,666
20240906,141700,191802184,1739,1739,1739,1739,0
20240906,141600,191802184,1739,1740,1740,1739,6000
20240906,141500,181367899,1740,1740,1740,1740,1
20240906,141400,181366159,1738,1742,1742,1738,5863
20240906,141300,171168421,1750,1750,1750,1750,0
20240906,141200,171168421,1750,1750,1750,1750,0
20240906,141100,171168421,1750,1750,1750,1750,0
20240906,141000,171168421,1750,1750,1750,1750,0
20240906,140900,171168421,1750,1750,1750,1750,0
20240906,140800,171168421,1750,1742,1750,1741,2300
20240906,140700,167152207,1749,1742,1749,1742,664
20240906,140600,165994371,1742,1742,1742,1742,0
20240906,140500,165994371,1742,1742,1742,1742,0
20240906,140400,165994371,1742,1742,1742,1742,0
20240906,140300,165994371,1742,1742,1742,1742,0
20240906,140200,165994371,1742,1742,1742,1742,0
20240906,140100,165994371,1742,1742,1742,1742,0
20240906,140000,165994371,1742,1742,1742,1742,0
20240906,135900,165994371,1742,1742,1742,1742,0
20240906,135800,165994371,1742,1742,1742,1742,128
20240906,135700,165771395,1742,1742,1742,1742,0
20240906,135600,165771395,1742,1742,1742,1742,20
20240906,135500,165736555,1748,1748,1748,1748,0
20240906,135400,165736555,1748,1748,1748,1748,0
20240906,135300,165736555,1748,1748,1748,1748,0
20240906,135200,165736555,1748,1748,1748,1748,0
20240906,135100,165736555,1748,1748,1748,1748,0
20240906,135000,165736555,1748,1748,1748,1748,0
20240906,134900,165736555,1748,1748,1748,1748,0
20240906,134800,165736555,1748,1748,1748,1748,0
20240906,134700,165736555,1748,1748,1748,1748,155
20240906,134600,165465615,1748,1748,1748,1748,10
20240906,134500,165448135,1748,1748,1748,1748,0
20240906,134400,165448135,1748,1748,1748,1748,0
20240906,134300,165448135,1748,1748,1748,1748,0
20240906,134200,165448135,1748,1748,1748,1748,900
20240906,134100,163874935,1740,1740,1740,1740,0
20240906,134000,163874935,1740,1740,1740,1740,0
20240906,133900,163874935,1740,1740,1740,1740,1008
20240906,133800,162121015,1740,1740,1740,1740,0
20240906,133700,162121015,1740,1740,1740,1740,0
20240906,133600,162121015,1740,1740,1740,1740,0
20240906,133500,162121015,1740,1746,1746,1740,7587
20240906,133400,148889677,1747,1747,1747,1747,88
20240906,133300,148735941,1749,1749,1749,1749,0
20240906,133200,148735941,1749,1749,1749,1749,0
20240906,133100,148735941,1749,1749,1749,1749,0
20240906,133000,148735941,1749,1746,1749,1745,6364
20240906,132900,137617166,1746,1747,1747,1746,2274
20240906,132800,133646562,1747,1747,1747,1747,70
20240906,132700,133524272,1747,1747,1747,1747,108
20240906,132600,133335596,1747,1748,1748,1747,3500
20240906,132500,127220175,1749,1749,1749,1749,0
20240906,132400,127220175,1749,1749,1749,1749,0
20240906,132300,127220175,1749,1749,1749,1749,0
20240906,132200,127220175,1749,1749,1749,1749,0
20240906,132100,127220175,1749,1749,1749,1749,0
20240906,132000,127220175,1749,1749,1749,1749,0
20240906,131900,127220175,1749,1749,1749,1749,0
20240906,131800,127220175,1749,1749,1749,1749,0
20240906,131700,127220175,1749,1749,1749,1749,0
20240906,131600,127220175,1749,1749,1749,1749,200
20240906,131500,126870375,1750,1750,1750,1750,100
20240906,131400,126695375,1750,1750,1750,1750,0
20240906,131300,126695375,1750,1750,1750,1750,1799
20240906,131200,123547125,1750,1750,1750,1750,201
20240906,131100,123195375,1751,1751,1751,1751,0
20240906,131000,123195375,1751,1751,1751,1751,0
20240906,130900,123195375,1751,1751,1751,1751,1
20240906,130800,123193624,1751,1751,1751,1751,0
20240906,130700,123193624,1751,1751,1751,1751,2
20240906,130600,123190122,1750,1750,1750,1750,0
20240906,130500,123190122,1750,1750,1750,1750,0
20240906,130400,123190122,1750,1750,1750,1750,0
20240906,130300,123190122,1750,1750,1750,1750,0
20240906,130200,123190122,1750,1750,1750,1750,0
20240906,130100,123190122,1750,1750,1750,1750,0
20240906,130000,123190122,1750,1750,1750,1750,0
20240906,125900,123190122,1750,1750,1750,1750,0
20240906,125800,123190122,1750,1750,1750,1750,0
20240906,125700,123190122,1750,1750,1750,1750,0
20240906,125600,123190122,1750,1751,1751,1750,228
20240906,125500,122791057,1762,1762,1762,1762,0
20240906,125400,122791057,1762,1762,1762,1762,0
20240906,125300,122791057,1762,1762,1762,1762,0
20240906,125200,122791057,1762,1762,1762,1762,0
20240906,125100,122791057,1762,1762,1762,1762,0
20240906,125000,122791057,1762,1762,1762,1762,2
20240906,124900,122787533,1762,1762,1762,1762,0
20240906,124800,122787533,1762,1762,1762,1762,87
20240906,124700,122634239,1762,1762,1762,1762,6
20240906,124600,122623667,1762,1762,1762,1762,1
20240906,124500,122621905,1750,1750,1750,1750,1
20240906,124400,122620155,1763,1763,1763,1763,1000
20240906,124300,120857155,1751,1754,1754,1751,4000
20240906,124200,113849092,1754,1754,1754,1754,0
20240906,124100,113849092,1754,1754,1754,1754,1000
20240906,124000,112095092,1766,1766,1766,1766,0
20240906,123900,112095092,1766,1766,1766,1766,0
20240906,123800,112095092,1766,1766,1766,1766,0
20240906,123700,112095092,1766,1766,1766,1766,0
20240906,123600,112095092,1766,1766,1766,1766,0
20240906,123500,112095092,1766,1766,1766,1766,114
20240906,123400,111893768,1766,1766,1766,1766,0
20240906,123300,111893768,1766,1766,1766,1766,0
20240906,123200,111893768,1766,1766,1766,1766,0
20240906,123100,111893768,1766,1766,1766,1766,0
20240906,123000,111893768,1766,1766,1766,1766,0
20240906,122900,111893768,1766,1766,1766,1766,0
20240906,122800,111893768,1766,1766,1766,1766,1
20240906,122700,111892002,1763,1763,1763,1763,0
20240906,122600,111892002,1763,1763,1763,1763,0
20240906,122500,111892002,1763,1759,1763,1759,1037
20240906,122400,110065951,1763,1763,1763,1763,0
20240906,122300,110065951,1763,1759,1763,1759,165
20240906,122200,109775456,1759,1759,1759,1759,208
20240906,122100,109409584,1762,1762,1762,1762,0
20240906,122000,109409584,1762,1762,1762,1762,1
20240906,121900,109407822,1754,1754,1754,1754,0
20240906,121800,109407822,1754,1754,1754,1754,20
20240906,121700,109372742,1752,1752,1752,1752,0
20240906,121600,109372742,1752,1752,1752,1752,0
20240906,121500,109372742,1752,1752,1752,1752,0
20240906,121400,109372742,1752,1752,1752,1752,0
20240906,121300,109372742,1752,1752,1752,1752,0
20240906,121200,109372742,1752,1752,1752,1752,0
20240906,121100,109372742,1752,1756,1756,1752,1500
20240906,121000,106742840,1767,1767,1767,1767,0
20240906,120900,106742840,1767,1767,1767,1767,0
20240906,120800,106742840,1767,1767,1767,1767,0
20240906,120700,106742840,1767,1767,1767,1767,0
20240906,120600,106742840,1767,1767,1767,1767,378
20240906,120500,106074914,1767,1767,1767,1767,0
20240906,120400,106074914,1767,1767,1767,1767,500
20240906,120300,105191414,1767,1767,1767,1767,231
20240906,120200,104783237,1749,1749,1749,1749,0
20240906,120100,104783237,1749,1751,1752,1749,4300
20240906,120000,97260406,1751,1756,1756,1751,1500
20240906,115900,94629791,1756,1759,1759,1756,1068
20240906,115800,92753047,1768,1768,1768,1768,0
20240906,115700,92753047,1768,1768,1768,1768,800
20240906,115600,91338647,1769,1769,1769,1769,0
20240906,115500,91338647,1769,1769,1769,1769,0
20240906,115400,91338647,1769,1769,1769,1769,1
20240906,115300,91336878,1759,1759,1759,1759,0
20240906,115200,91336878,1759,1759,1759,1759,23
20240906,115100,91296421,1772,1772,1772,1772,0
20240906,115000,91296421,1772,1772,1772,1772,0
20240906,114900,91296421,1772,1772,1772,1772,0
20240906,114800,91296421,1772,1772,1772,1772,0
20240906,114700,91296421,1772,1772,1772,1772,0
20240906,114600,91296421,1772,1759,1772,1758,687
20240906,114500,90080967,1772,1772,1772,1772,0
20240906,114400,90080967,1772,1759,1772,1759,5
20240906,114300,90072159,1772,1772,1772,1772,1
20240906,114200,90070387,1759,1760,1762,1759,46
20240906,114100,89989381,1760,1770,1772,1760,332
20240906,114000,89401675,1770,1770,1770,1770,0
20240906,113900,89401675,1770,1769,1770,1769,510
20240906,113800,88499157,1770,1770,1770,1770,0
20240906,113700,88499157,1770,1770,1770,1770,1
20240906,113600,88497387,1769,1769,1769,1769,664
20240906,113500,87322771,1758,1761,1761,1758,539
20240906,113400,86374400,1771,1771,1771,1771,0
20240906,113300,86374400,1771,1771,1771,1771,0
20240906,113200,86374400,1771,1771,1771,1771,0
20240906,113100,86374400,1771,1771,1771,1771,0
20240906,113000,86374400,1771,1771,1771,1771,0
20240906,112900,86374400,1771,1771,1771,1771,1
20240906,112800,86372629,1771,1771,1771,1771,2
20240906,112700,86369087,1770,1770,1770,1770,0
20240906,112600,86369087,1770,1770,1770,1770,0
20240906,112500,86369087,1770,1770,1770,1770,0
20240906,112400,86369087,1770,1772,1772,1770,443
20240906,112300,85584917,1777,1777,1777,1777,0
20240906,112200,85584917,1777,1777,1777,1777,0
20240906,112100,85584917,1777,1777,1777,1777,0
20240906,112000,85584917,1777,1777,1777,1777,0
20240906,111900,85584917,1777,1777,1777,1777,0
20240906,111800,85584917,1777,1772,1777,1772,31
20240906,111700,85529980,1772,1778,1778,1772,40
20240906,111600,85458980,1779,1779,1779,1779,0
20240906,111500,85458980,1779,1779,1779,1779,0
20240906,111400,85458980,1779,1779,1779,1779,0
20240906,111300,85458980,1779,1779,1779,1779,1
20240906,111200,85457201,1770,1770,1770,1770,0
20240906,111100,85457201,1770,1770,1770,1770,0
20240906,111000,85457201,1770,1770,1770,1770,57
20240906,110900,85356311,1779,1771,1779,1771,1351
20240906,110800,82963682,1771,1771,1771,1771,600
20240906,110700,81901082,1780,1780,1780,1780,0
20240906,110600,81901082,1780,1780,1780,1780,0
20240906,110500,81901082,1780,1780,1780,1780,400
20240906,110400,81189082,1780,1780,1780,1780,0
20240906,110300,81189082,1780,1775,1780,1775,240
20240906,110200,80761892,1770,1770,1770,1770,0
20240906,110100,80761892,1770,1770,1770,1770,0
20240906,110000,80761892,1770,1770,1770,1770,0
20240906,105900,80761892,1770,1770,1770,1770,0
20240906,105800,80761892,1770,1770,1770,1770,10
20240906,105700,80744192,1781,1781,1781,1781,1
20240906,105600,80742411,1780,1780,1780,1780,6
20240906,105500,80731731,1782,1781,1782,1781,10
20240906,105400,80713917,1782,1782,1782,1782,0
20240906,105300,80713917,1782,1782,1782,1782,0
20240906,105200,80713917,1782,1782,1782,1782,1
20240906,105100,80712135,1775,1775,1775,1775,50
20240906,105000,80623385,1788,1788,1788,1788,1
20240906,104900,80621597,1770,1769,1770,1769,803
20240906,104800,79200646,1757,1769,1769,1757,4
20240906,104700,79193606,1763,1763,1763,1763,100
20240906,104600,79017306,1769,1769,1769,1769,2
20240906,104500,79013768,1763,1763,1763,1763,600
20240906,104400,77955968,1763,1763,1763,1763,0
20240906,104300,77955968,1763,1763,1763,1763,0
20240906,104200,77955968,1763,1763,1763,1763,0
20240906,104100,77955968,1763,1763,1763,1763,0
20240906,104000,77955968,1763,1763,1763,1763,285
20240906,103900,77453513,1763,1763,1763,1763,0
20240906,103800,77453513,1763,1763,1763,1763,1
20240906,103700,77451750,1757,1757,1757,1757,15
20240906,103600,77425395,1757,1757,1757,1757,0
20240906,103500,77425395,1757,1757,1757,1757,1
20240906,103400,77423638,1746,1746,1746,1746,0
20240906,103300,77423638,1746,1746,1746,1746,6
20240906,103200,77413162,1768,1768,1768,1768,0
20240906,103100,77413162,1768,1768,1768,1768,0
20240906,103000,77413162,1768,1768,1768,1768,1
20240906,102900,77411394,1746,1753,1753,1746,8782
20240906,102800,62074822,1762,1762,1762,1762,0
20240906,102700,62074822,1762,1762,1762,1762,0
20240906,102600,62074822,1762,1762,1762,1762,0
20240906,102500,62074822,1762,1762,1762,1762,0
20240906,102400,62074822,1762,1762,1762,1762,0
20240906,102300,62074822,1762,1762,1762,1762,62
20240906,102200,61965578,1759,1748,1759,1748,247
20240906,102100,61531149,1742,1742,1742,1742,0
20240906,102000,61531149,1742,1742,1742,1742,0
20240906,101900,61531149,1742,1742,1742,1742,0
20240906,101800,61531149,1742,1742,1742,1742,0
20240906,101700,61531149,1742,1751,1751,1742,200
20240906,101600,61182659,1741,1754,1754,1741,312
20240906,101500,60638260,1754,1764,1764,1754,5324
20240906,101400,51275614,1764,1766,1766,1764,857
20240906,101300,49762338,1766,1766,1766,1766,0
20240906,101200,49762338,1766,1766,1766,1766,100
20240906,101100,49585738,1765,1765,1765,1765,0
20240906,101000,49585738,1765,1765,1765,1765,0
20240906,100900,49585738,1765,1765,1765,1765,0
20240906,100800,49585738,1765,1766,1766,1765,348
20240906,100700,48971224,1769,1771,1771,1766,830
20240906,100600,47502141,1771,1771,1771,1771,0
20240906,100500,47502141,1771,1771,1771,1771,0
20240906,100400,47502141,1771,1771,1771,1771,0
20240906,100300,47502141,1771,1771,1771,1771,0
20240906,100200,47502141,1771,1771,1771,1771,1
20240906,100100,47500370,1770,1770,1770,1770,0
20240906,100000,47500370,1770,1770,1770,1770,0
20240906,095900,47500370,1770,1770,1770,1770,0
20240906,095800,47500370,1770,1770,1770,1770,0
20240906,095700,47500370,1770,1770,1770,1770,0
20240906,095600,47500370,1770,1770,1770,1770,0
20240906,095500,47500370,1770,1770,1770,1770,0
20240906,095400,47500370,1770,1770,1770,1770,0
20240906,095300,47500370,1770,1770,1770,1770,0
20240906,095200,47500370,1770,1770,1770,1770,0
20240906,095100,47500370,1770,1770,1770,1770,0
20240906,095000,47500370,1770,1773,1773,1770,2161
20240906,094900,43672929,1773,1773,1773,1773,0
20240906,094800,43672929,1773,1773,1773,1773,1
20240906,094700,43671156,1772,1772,1772,1772,0
20240906,094600,43671156,1772,1773,1773,1772,509
20240906,094500,42769108,1789,1788,1789,1788,3
20240906,094400,42763742,1772,1772,1772,1772,65
20240906,094300,42648562,1771,1791,1791,1771,5
20240906,094200,42639627,1791,1790,1791,1790,100
20240906,094100,42460620,1790,1791,1791,1789,615
20240906,094000,41360268,1783,1783,1783,1783,0
20240906,093900,41360268,1783,1783,1783,1783,1
20240906,093800,41358485,1783,1776,1783,1776,398
20240906,093700,40648977,1770,1770,1770,1770,176
20240906,093600,40337457,1770,1770,1770,1770,314
20240906,093500,39781677,1770,1770,1770,1770,531
20240906,093400,38841807,1775,1794,1794,1775,16931
20240906,093300,8535356,1794,1795,1813,1794,383
20240906,093200,7848091,1795,1795,1795,1795,0
20240906,093100,7848091,1795,1795,1795,1795,826
20240906,093000,6365421,1795,1795,1795,1795,1174
20240906,092900,4258091,1795,1795,1795,1795,0
20240906,092800,4258091,1795,1795,1795,1795,0
20240906,092700,4258091,1795,1795,1795,1795,0
20240906,092600,4258091,1795,1795,1795,1795,0
20240906,092500,4258091,1795,1795,1795,1795,0
20240906,092400,4258091,1795,1795,1795,1795,4
20240906,092300,4250911,1815,1815,1815,1815,0
20240906,092200,4250911,1815,1815,1815,1815,0
20240906,092100,4250911,1815,1815,1815,1815,10
20240906,092000,4232761,1815,1815,1815,1815,0
20240906,091900,4232761,1815,1815,1815,1815,0
20240906,091800,4232761,1815,1815,1815,1815,0
20240906,091700,4232761,1815,1815,1815,1815,161
20240906,091600,3940546,1793,1793,1793,1793,0
20240906,091500,3940546,1793,1793,1793,1793,0
20240906,091400,3940546,1793,1793,1793,1793,100
20240906,091300,3761246,1792,1793,1793,1792,567
20240906,091200,2744812,1813,1813,1813,1813,0
20240906,091100,2744812,1813,1793,1813,1793,31
20240906,091000,2689209,1790,1790,1790,1790,0
20240906,090900,2689209,1790,1790,1790,1790,0
20240906,090800,2689209,1790,1800,1800,1790,398
20240906,090700,1975149,1824,1824,1824,1824,0
20240906,090600,1975149,1824,1824,1824,1824,0
20240906,090500,1975149,1824,1824,1824,1824,0
20240906,090400,1975149,1824,1824,1824,1824,0
20240906,090300,1975149,1824,1824,1824,1824,0
20240906,090200,1975149,1824,1824,1824,1824,0
20240906,090100,1975149,1824,1825,1825,1824,17
20240906,090000,1944140,1814,1800,1814,1800,1080