stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,211500,220327288,1663,1663,1663,1663,5084
20240911,211400,220327288,1663,1663,1663,1663,0
20240911,211300,220327288,1663,1663,1663,1663,0
20240911,211200,220327288,1663,1663,1663,1663,0
20240911,211100,220327288,1663,1663,1663,1663,0
20240911,211000,220327288,1663,1663,1663,1663,0
20240911,210900,220327288,1663,1663,1663,1663,0
20240911,210800,220327288,1663,1663,1663,1663,0
20240911,210700,220327288,1663,1663,1663,1663,0
20240911,210600,220327288,1663,1663,1663,1663,0
20240911,210500,220327288,1663,1663,1663,1663,0
20240911,210400,220327288,1663,1663,1663,1663,0
20240911,210300,220327288,1663,1663,1663,1663,0
20240911,210200,220327288,1663,1663,1663,1663,0
20240911,210100,220327288,1663,1663,1663,1663,0
20240911,210000,220327288,1663,1663,1663,1663,0
20240911,205900,220327288,1663,1663,1663,1663,0
20240911,205800,220327288,1663,1663,1663,1663,0
20240911,205700,220327288,1663,1663,1663,1663,0
20240911,205600,220327288,1663,1663,1663,1663,0
20240911,205500,220327288,1663,1663,1663,1663,0
20240911,205400,220327288,1663,1663,1663,1663,0
20240911,205300,220327288,1663,1663,1663,1663,0
20240911,205200,220327288,1663,1663,1663,1663,0
20240911,205100,220327288,1663,1663,1663,1663,0
20240911,205000,220327288,1663,1663,1663,1663,0
20240911,204900,220327288,1663,1663,1663,1663,0
20240911,204800,220327288,1663,1663,1663,1663,0
20240911,204700,220327288,1663,1663,1663,1663,0
20240911,204600,220327288,1663,1663,1663,1663,0
20240911,204500,220327288,1663,1663,1663,1663,5084
20240911,204400,220327288,1663,1663,1663,1663,0
20240911,204300,220327288,1663,1663,1663,1663,0
20240911,204200,220327288,1663,1663,1663,1663,0
20240911,204100,220327288,1663,1663,1663,1663,0
20240911,204000,220327288,1663,1663,1663,1663,0
20240911,203900,220327288,1663,1663,1663,1663,0
20240911,203800,220327288,1663,1663,1663,1663,0
20240911,203700,220327288,1663,1663,1663,1663,0
20240911,203600,220327288,1663,1663,1663,1663,0
20240911,203500,220327288,1663,1663,1663,1663,0
20240911,203400,220327288,1663,1663,1663,1663,0
20240911,203300,220327288,1663,1663,1663,1663,0
20240911,203200,220327288,1663,1663,1663,1663,0
20240911,203100,220327288,1663,1663,1663,1663,0
20240911,203000,220327288,1663,1663,1663,1663,0
20240911,202900,220327288,1663,1663,1663,1663,0
20240911,202800,220327288,1663,1663,1663,1663,0
20240911,202700,220327288,1663,1663,1663,1663,0
20240911,202600,220327288,1663,1663,1663,1663,0
20240911,202500,220327288,1663,1663,1663,1663,0
20240911,202400,220327288,1663,1663,1663,1663,0
20240911,202300,220327288,1663,1663,1663,1663,0
20240911,202200,220327288,1663,1663,1663,1663,0
20240911,202100,220327288,1663,1663,1663,1663,0
20240911,202000,220327288,1663,1663,1663,1663,0
20240911,201900,220327288,1663,1663,1663,1663,0
20240911,201800,220327288,1663,1663,1663,1663,0
20240911,201700,220327288,1663,1663,1663,1663,0
20240911,201600,220327288,1663,1663,1663,1663,0
20240911,201500,220327288,1663,1663,1663,1663,5084
20240911,201400,220327288,1663,1663,1663,1663,0
20240911,201300,220327288,1663,1663,1663,1663,0
20240911,201200,220327288,1663,1663,1663,1663,0
20240911,201100,220327288,1663,1663,1663,1663,0
20240911,201000,220327288,1663,1663,1663,1663,0
20240911,200900,220327288,1663,1663,1663,1663,0
20240911,200800,220327288,1663,1663,1663,1663,0
20240911,200700,220327288,1663,1663,1663,1663,0
20240911,200600,220327288,1663,1663,1663,1663,0
20240911,200500,220327288,1663,1663,1663,1663,0
20240911,200400,220327288,1663,1663,1663,1663,0
20240911,200300,220327288,1663,1663,1663,1663,0
20240911,200200,220327288,1663,1663,1663,1663,0
20240911,200100,220327288,1663,1663,1663,1663,0
20240911,200000,220327288,1663,1663,1663,1663,0
20240911,195900,220327288,1663,1663,1663,1663,0
20240911,195800,220327288,1663,1663,1663,1663,0
20240911,195700,220327288,1663,1663,1663,1663,0
20240911,195600,220327288,1663,1663,1663,1663,0
20240911,195500,220327288,1663,1663,1663,1663,0
20240911,195400,220327288,1663,1663,1663,1663,0
20240911,195300,220327288,1663,1663,1663,1663,0
20240911,195200,220327288,1663,1663,1663,1663,0
20240911,195100,220327288,1663,1663,1663,1663,0
20240911,195000,220327288,1663,1663,1663,1663,0
20240911,194900,220327288,1663,1663,1663,1663,0
20240911,194800,220327288,1663,1663,1663,1663,0
20240911,194700,220327288,1663,1663,1663,1663,0
20240911,194600,220327288,1663,1663,1663,1663,0
20240911,194500,220327288,1663,1663,1663,1663,5084
20240911,194400,220327288,1663,1663,1663,1663,0
20240911,194300,220327288,1663,1663,1663,1663,0
20240911,194200,220327288,1663,1663,1663,1663,0
20240911,194100,220327288,1663,1663,1663,1663,0
20240911,194000,220327288,1663,1663,1663,1663,0
20240911,193900,220327288,1663,1663,1663,1663,0
20240911,193800,220327288,1663,1663,1663,1663,0
20240911,193700,220327288,1663,1663,1663,1663,0
20240911,193600,220327288,1663,1663,1663,1663,0
20240911,193500,220327288,1663,1663,1663,1663,0
20240911,193400,220327288,1663,1663,1663,1663,0
20240911,193300,220327288,1663,1663,1663,1663,0
20240911,193200,220327288,1663,1663,1663,1663,0
20240911,193100,220327288,1663,1663,1663,1663,0
20240911,193000,220327288,1663,1663,1663,1663,0
20240911,192900,220327288,1663,1663,1663,1663,0
20240911,192800,220327288,1663,1663,1663,1663,0
20240911,192700,220327288,1663,1663,1663,1663,0
20240911,192600,220327288,1663,1663,1663,1663,0
20240911,192500,220327288,1663,1663,1663,1663,0
20240911,192400,220327288,1663,1663,1663,1663,0
20240911,192300,220327288,1663,1663,1663,1663,0
20240911,192200,220327288,1663,1663,1663,1663,0
20240911,192100,220327288,1663,1663,1663,1663,0
20240911,192000,220327288,1663,1663,1663,1663,0
20240911,191900,220327288,1663,1663,1663,1663,0
20240911,191800,220327288,1663,1663,1663,1663,0
20240911,191700,220327288,1663,1663,1663,1663,0
20240911,191600,220327288,1663,1663,1663,1663,0
20240911,191500,220327288,1663,1663,1663,1663,5084
20240911,191400,220327288,1663,1663,1663,1663,0
20240911,191300,220327288,1663,1663,1663,1663,0
20240911,191200,220327288,1663,1663,1663,1663,0
20240911,191100,220327288,1663,1663,1663,1663,0
20240911,191000,220327288,1663,1663,1663,1663,0
20240911,190900,220327288,1663,1663,1663,1663,0
20240911,190800,220327288,1663,1663,1663,1663,0
20240911,190700,220327288,1663,1663,1663,1663,0
20240911,190600,220327288,1663,1663,1663,1663,0
20240911,190500,220327288,1663,1663,1663,1663,0
20240911,190400,220327288,1663,1663,1663,1663,0
20240911,190300,220327288,1663,1663,1663,1663,0
20240911,190200,220327288,1663,1663,1663,1663,0
20240911,190100,220327288,1663,1663,1663,1663,0
20240911,190000,220327288,1663,1663,1663,1663,0
20240911,185900,220327288,1663,1663,1663,1663,0
20240911,185800,220327288,1663,1663,1663,1663,0
20240911,185700,220327288,1663,1663,1663,1663,0
20240911,185600,220327288,1663,1663,1663,1663,0
20240911,185500,220327288,1663,1663,1663,1663,0
20240911,185400,220327288,1663,1663,1663,1663,0
20240911,185300,220327288,1663,1663,1663,1663,0
20240911,185200,220327288,1663,1663,1663,1663,0
20240911,185100,220327288,1663,1663,1663,1663,0
20240911,185000,220327288,1663,1663,1663,1663,0
20240911,184900,220327288,1663,1663,1663,1663,0
20240911,184800,220327288,1663,1663,1663,1663,0
20240911,184700,220327288,1663,1663,1663,1663,0
20240911,184600,220327288,1663,1663,1663,1663,0
20240911,184500,220327288,1663,1663,1663,1663,5084
20240911,184400,220327288,1663,1663,1663,1663,0
20240911,184300,220327288,1663,1663,1663,1663,0
20240911,184200,220327288,1663,1663,1663,1663,0
20240911,184100,220327288,1663,1663,1663,1663,0
20240911,184000,220327288,1663,1663,1663,1663,0
20240911,183900,220327288,1663,1663,1663,1663,0
20240911,183800,220327288,1663,1663,1663,1663,0
20240911,183700,220327288,1663,1663,1663,1663,0
20240911,183600,220327288,1663,1663,1663,1663,0
20240911,183500,220327288,1663,1663,1663,1663,0
20240911,183400,220327288,1663,1663,1663,1663,0
20240911,183300,220327288,1663,1663,1663,1663,0
20240911,183200,220327288,1663,1663,1663,1663,0
20240911,183100,220327288,1663,1663,1663,1663,0
20240911,183000,220327288,1663,1663,1663,1663,0
20240911,182900,220327288,1663,1663,1663,1663,0
20240911,182800,220327288,1663,1663,1663,1663,0
20240911,182700,220327288,1663,1663,1663,1663,0
20240911,182600,220327288,1663,1663,1663,1663,0
20240911,182500,220327288,1663,1663,1663,1663,0
20240911,182400,220327288,1663,1663,1663,1663,0
20240911,182300,220327288,1663,1663,1663,1663,0
20240911,182200,220327288,1663,1663,1663,1663,0
20240911,182100,220327288,1663,1663,1663,1663,0
20240911,182000,220327288,1663,1663,1663,1663,0
20240911,181900,220327288,1663,1663,1663,1663,0
20240911,181800,220327288,1663,1663,1663,1663,0
20240911,181700,220327288,1663,1663,1663,1663,0
20240911,181600,220327288,1663,1663,1663,1663,0
20240911,181500,220327288,1663,1663,1663,1663,5084
20240911,181400,220327288,1663,1663,1663,1663,0
20240911,181300,220327288,1663,1663,1663,1663,0
20240911,181200,220327288,1663,1663,1663,1663,0
20240911,181100,220327288,1663,1663,1663,1663,0
20240911,181000,220327288,1663,1663,1663,1663,0
20240911,180900,220327288,1663,1663,1663,1663,0
20240911,180800,220327288,1663,1663,1663,1663,0
20240911,180700,220327288,1663,1663,1663,1663,0
20240911,180600,220327288,1663,1663,1663,1663,0
20240911,180500,220327288,1663,1663,1663,1663,0
20240911,180400,220327288,1663,1663,1663,1663,0
20240911,180300,220327288,1663,1663,1663,1663,0
20240911,180200,220327288,1663,1663,1663,1663,0
20240911,180100,220327288,1663,1663,1663,1663,0
20240911,180000,220327288,1663,1663,1663,1663,0
20240911,175900,220327288,1663,1663,1663,1663,0
20240911,175800,220327288,1663,1663,1663,1663,0
20240911,175700,220327288,1663,1663,1663,1663,0
20240911,175600,220327288,1663,1663,1663,1663,0
20240911,175500,220327288,1663,1663,1663,1663,0
20240911,175400,220327288,1663,1663,1663,1663,0
20240911,175300,220327288,1663,1663,1663,1663,0
20240911,175200,220327288,1663,1663,1663,1663,0
20240911,175100,220327288,1663,1663,1663,1663,0
20240911,175000,220327288,1663,1663,1663,1663,0
20240911,174900,220327288,1663,1663,1663,1663,0
20240911,174800,220327288,1663,1663,1663,1663,0
20240911,174700,220327288,1663,1663,1663,1663,0
20240911,174600,220327288,1663,1663,1663,1663,0
20240911,174500,220327288,1663,1663,1663,1663,5084
20240911,174400,220327288,1663,1663,1663,1663,0
20240911,174300,220327288,1663,1663,1663,1663,0
20240911,174200,220327288,1663,1663,1663,1663,0
20240911,174100,220327288,1663,1663,1663,1663,0
20240911,174000,220327288,1663,1663,1663,1663,0
20240911,173900,220327288,1663,1663,1663,1663,0
20240911,173800,220327288,1663,1663,1663,1663,0
20240911,173700,220327288,1663,1663,1663,1663,0
20240911,173600,220327288,1663,1663,1663,1663,0
20240911,173500,220327288,1663,1663,1663,1663,0
20240911,173400,220327288,1663,1663,1663,1663,0
20240911,173300,220327288,1663,1663,1663,1663,0
20240911,173200,220327288,1663,1663,1663,1663,0
20240911,173100,220327288,1663,1663,1663,1663,0
20240911,173000,220327288,1663,1663,1663,1663,0
20240911,172900,220327288,1663,1663,1663,1663,0
20240911,172800,220327288,1663,1663,1663,1663,0
20240911,172700,220327288,1663,1663,1663,1663,0
20240911,172600,220327288,1663,1663,1663,1663,0
20240911,172500,220327288,1663,1663,1663,1663,0
20240911,172400,220327288,1663,1663,1663,1663,0
20240911,172300,220327288,1663,1663,1663,1663,0
20240911,172200,220327288,1663,1663,1663,1663,0
20240911,172100,220327288,1663,1663,1663,1663,0
20240911,172000,220327288,1663,1663,1663,1663,0
20240911,171900,220327288,1663,1663,1663,1663,0
20240911,171800,220327288,1663,1663,1663,1663,0
20240911,171700,220327288,1663,1663,1663,1663,0
20240911,171600,220327288,1663,1663,1663,1663,0
20240911,171500,220327288,1663,1663,1663,1663,5084
20240911,171400,220327288,1663,1663,1663,1663,0
20240911,171300,220327288,1663,1663,1663,1663,0
20240911,171200,220327288,1663,1663,1663,1663,0
20240911,171100,220327288,1663,1663,1663,1663,0
20240911,171000,220327288,1663,1663,1663,1663,0
20240911,170900,220327288,1663,1663,1663,1663,0
20240911,170800,220327288,1663,1663,1663,1663,0
20240911,170700,220327288,1663,1663,1663,1663,0
20240911,170600,220327288,1663,1663,1663,1663,0
20240911,170500,220327288,1663,1663,1663,1663,0
20240911,170400,220327288,1663,1663,1663,1663,0
20240911,170300,220327288,1663,1663,1663,1663,0
20240911,170200,220327288,1663,1663,1663,1663,0
20240911,170100,220327288,1663,1663,1663,1663,0
20240911,170000,220327288,1663,1663,1663,1663,0
20240911,165900,220327288,1663,1663,1663,1663,0
20240911,165800,220327288,1663,1663,1663,1663,0
20240911,165700,220327288,1663,1663,1663,1663,0
20240911,165600,220327288,1663,1663,1663,1663,0
20240911,165500,220327288,1663,1663,1663,1663,0
20240911,165400,220327288,1663,1663,1663,1663,0
20240911,165300,220327288,1663,1663,1663,1663,0
20240911,165200,220327288,1663,1663,1663,1663,0
20240911,165100,220327288,1663,1663,1663,1663,0
20240911,165000,220327288,1663,1663,1663,1663,0
20240911,164900,220327288,1663,1663,1663,1663,0
20240911,164800,220327288,1663,1663,1663,1663,0
20240911,164700,220327288,1663,1663,1663,1663,0
20240911,164600,220327288,1663,1663,1663,1663,0
20240911,164500,220327288,1663,1663,1663,1663,5084
20240911,164400,220327288,1663,1663,1663,1663,0
20240911,164300,220327288,1663,1663,1663,1663,0
20240911,164200,220327288,1663,1663,1663,1663,0
20240911,164100,220327288,1663,1663,1663,1663,0
20240911,164000,220327288,1663,1663,1663,1663,0
20240911,163900,220327288,1663,1663,1663,1663,0
20240911,163800,220327288,1663,1663,1663,1663,0
20240911,163700,220327288,1663,1663,1663,1663,0
20240911,163600,220327288,1663,1663,1663,1663,0
20240911,163500,220327288,1663,1663,1663,1663,0
20240911,163400,220327288,1663,1663,1663,1663,0
20240911,163300,220327288,1663,1663,1663,1663,0
20240911,163200,220327288,1663,1663,1663,1663,0
20240911,163100,220327288,1663,1663,1663,1663,0
20240911,163000,220327288,1663,1663,1663,1663,0
20240911,162900,220327288,1663,1663,1663,1663,0
20240911,162800,220327288,1663,1663,1663,1663,0
20240911,162700,220327288,1663,1663,1663,1663,0
20240911,162600,220327288,1663,1663,1663,1663,0
20240911,162500,220327288,1663,1663,1663,1663,0
20240911,162400,220327288,1663,1663,1663,1663,0
20240911,162300,220327288,1663,1663,1663,1663,0
20240911,162200,220327288,1663,1663,1663,1663,0
20240911,162100,220327288,1663,1663,1663,1663,0
20240911,162000,220327288,1663,1663,1663,1663,0
20240911,161900,220327288,1663,1663,1663,1663,0
20240911,161800,220327288,1663,1663,1663,1663,0
20240911,161700,220327288,1663,1663,1663,1663,0
20240911,161600,220327288,1663,1663,1663,1663,0
20240911,161500,220327288,1663,1663,1663,1663,5084
20240911,161400,220327288,1663,1663,1663,1663,0
20240911,161300,220327288,1663,1663,1663,1663,0
20240911,161200,220327288,1663,1663,1663,1663,0
20240911,161100,220327288,1663,1663,1663,1663,0
20240911,161000,220327288,1663,1663,1663,1663,0
20240911,160900,220327288,1663,1663,1663,1663,0
20240911,160800,220327288,1663,1663,1663,1663,0
20240911,160700,220327288,1663,1663,1663,1663,0
20240911,160600,220327288,1663,1663,1663,1663,0
20240911,160500,220327288,1663,1663,1663,1663,0
20240911,160400,220327288,1663,1663,1663,1663,0
20240911,160300,220327288,1663,1663,1663,1663,0
20240911,160200,220327288,1663,1663,1663,1663,0
20240911,160100,220327288,1663,1663,1663,1663,0
20240911,160000,220327288,1663,1663,1663,1663,0
20240911,155900,220327288,1663,1663,1663,1663,0
20240911,155800,220327288,1663,1663,1663,1663,0
20240911,155700,220327288,1663,1663,1663,1663,0
20240911,155600,220327288,1663,1663,1663,1663,0
20240911,155500,220327288,1663,1663,1663,1663,0
20240911,155400,220327288,1663,1663,1663,1663,0
20240911,155300,220327288,1663,1663,1663,1663,0
20240911,155200,220327288,1663,1663,1663,1663,0
20240911,155100,220327288,1663,1663,1663,1663,0
20240911,155000,220327288,1663,1663,1663,1663,0
20240911,154900,220327288,1663,1663,1663,1663,0
20240911,154800,220327288,1663,1663,1663,1663,0
20240911,154700,220327288,1663,1663,1663,1663,0
20240911,154600,220327288,1663,1663,1663,1663,0
20240911,154500,220327288,1663,1663,1663,1663,5084
20240911,154400,220327288,1663,1663,1663,1663,0
20240911,154300,220327288,1663,1663,1663,1663,0
20240911,154200,220327288,1663,1663,1663,1663,0
20240911,154100,220327288,1663,1663,1663,1663,0
20240911,154000,220327288,1663,1663,1663,1663,0
20240911,153900,220327288,1663,1663,1663,1663,0
20240911,153800,220327288,1663,1663,1663,1663,0
20240911,153700,220327288,1663,1663,1663,1663,0
20240911,153600,220327288,1663,1663,1663,1663,0
20240911,153500,220327288,1663,1663,1663,1663,0
20240911,153400,220327288,1663,1663,1663,1663,0
20240911,153300,220327288,1663,1663,1663,1663,0
20240911,153200,220327288,1663,1663,1663,1663,0
20240911,153100,220327288,1663,1663,1663,1663,0
20240911,153000,220327288,1663,1663,1663,1663,5084
20240911,152900,211872596,1676,1676,1676,1676,0
20240911,152800,211872596,1676,1676,1676,1676,0
20240911,152700,211872596,1676,1676,1676,1676,0
20240911,152600,211872596,1676,1676,1676,1676,0
20240911,152500,211872596,1676,1676,1676,1676,0
20240911,152400,211872596,1676,1676,1676,1676,0
20240911,152300,211872596,1676,1676,1676,1676,0
20240911,152200,211872596,1676,1676,1676,1676,0
20240911,152100,211872596,1676,1676,1676,1676,0
20240911,152000,211872596,1676,1676,1676,1676,0
20240911,151900,211872596,1676,1676,1676,1676,1
20240911,151800,211870920,1668,1675,1675,1668,8
20240911,151700,211857569,1668,1668,1668,1668,200
20240911,151600,211523969,1668,1668,1668,1668,200
20240911,151500,211190369,1678,1678,1678,1678,0
20240911,151400,211190369,1678,1678,1678,1678,100
20240911,151300,211022569,1678,1678,1678,1678,0
20240911,151200,211022569,1678,1678,1678,1678,0
20240911,151100,211022569,1678,1678,1678,1678,1
20240911,151000,211020891,1670,1670,1670,1670,290
20240911,150900,210536591,1670,1670,1670,1670,10
20240911,150800,210519891,1676,1676,1676,1676,0
20240911,150700,210519891,1676,1676,1676,1676,0
20240911,150600,210519891,1676,1676,1676,1676,0
20240911,150500,210519891,1676,1675,1676,1675,425
20240911,150400,209807592,1676,1676,1676,1676,0
20240911,150300,209807592,1676,1676,1676,1676,0
20240911,150200,209807592,1676,1676,1676,1676,0
20240911,150100,209807592,1676,1676,1676,1676,0
20240911,150000,209807592,1676,1676,1676,1676,0
20240911,145900,209807592,1676,1676,1676,1676,0
20240911,145800,209807592,1676,1676,1676,1676,0
20240911,145700,209807592,1676,1676,1676,1676,30
20240911,145600,209757312,1679,1679,1679,1679,0
20240911,145500,209757312,1679,1679,1679,1679,0
20240911,145400,209757312,1679,1679,1679,1679,0
20240911,145300,209757312,1679,1679,1679,1679,0
20240911,145200,209757312,1679,1679,1679,1679,0
20240911,145100,209757312,1679,1679,1679,1679,1
20240911,145000,209755633,1680,1672,1680,1672,23
20240911,144900,209717056,1663,1663,1663,1663,0
20240911,144800,209717056,1663,1663,1663,1663,0
20240911,144700,209717056,1663,1663,1663,1663,0
20240911,144600,209717056,1663,1663,1663,1663,0
20240911,144500,209717056,1663,1663,1663,1663,3500
20240911,144400,203896556,1673,1663,1673,1663,14435
20240911,144300,179878151,1663,1663,1663,1663,0
20240911,144200,179878151,1663,1663,1663,1663,0
20240911,144100,179878151,1663,1663,1663,1663,21
20240911,144000,179843228,1663,1663,1663,1663,2
20240911,143900,179839902,1663,1663,1663,1663,0
20240911,143800,179839902,1663,1663,1663,1663,0
20240911,143700,179839902,1663,1663,1663,1663,1000
20240911,143600,178176902,1664,1664,1664,1664,0
20240911,143500,178176902,1664,1664,1664,1664,0
20240911,143400,178176902,1664,1664,1664,1664,80
20240911,143300,178043782,1670,1670,1670,1670,0
20240911,143200,178043782,1670,1670,1670,1670,1400
20240911,143100,175705782,1663,1663,1663,1663,0
20240911,143000,175705782,1663,1663,1663,1663,0
20240911,142900,175705782,1663,1663,1663,1663,172
20240911,142800,175419746,1672,1672,1672,1672,0
20240911,142700,175419746,1672,1672,1672,1672,0
20240911,142600,175419746,1672,1672,1672,1672,0
20240911,142500,175419746,1672,1672,1672,1672,0
20240911,142400,175419746,1672,1672,1672,1672,0
20240911,142300,175419746,1672,1672,1672,1672,656
20240911,142200,174322914,1669,1669,1669,1669,0
20240911,142100,174322914,1669,1664,1669,1662,2886
20240911,142000,169523564,1664,1666,1666,1664,280
20240911,141900,169057519,1674,1674,1674,1674,0
20240911,141800,169057519,1674,1674,1674,1674,0
20240911,141700,169057519,1674,1674,1674,1674,0
20240911,141600,169057519,1674,1674,1674,1674,0
20240911,141500,169057519,1674,1674,1674,1674,0
20240911,141400,169057519,1674,1674,1674,1674,0
20240911,141300,169057519,1674,1674,1674,1674,0
20240911,141200,169057519,1674,1674,1674,1674,0
20240911,141100,169057519,1674,1674,1674,1674,23
20240911,141000,169019017,1674,1674,1674,1674,2
20240911,140900,169015669,1674,1674,1674,1674,0
20240911,140800,169015669,1674,1674,1674,1674,0
20240911,140700,169015669,1674,1674,1674,1674,30
20240911,140600,168965449,1674,1674,1674,1674,0
20240911,140500,168965449,1674,1674,1674,1674,0
20240911,140400,168965449,1674,1674,1674,1674,0
20240911,140300,168965449,1674,1674,1674,1674,0
20240911,140200,168965449,1674,1674,1674,1674,0
20240911,140100,168965449,1674,1674,1674,1674,0
20240911,140000,168965449,1674,1674,1674,1674,0
20240911,135900,168965449,1674,1674,1674,1674,0
20240911,135800,168965449,1674,1674,1674,1674,0
20240911,135700,168965449,1674,1674,1674,1674,0
20240911,135600,168965449,1674,1674,1674,1674,0
20240911,135500,168965449,1674,1674,1674,1674,0
20240911,135400,168965449,1674,1674,1674,1674,0
20240911,135300,168965449,1674,1674,1674,1674,0
20240911,135200,168965449,1674,1674,1674,1674,0
20240911,135100,168965449,1674,1674,1674,1674,0
20240911,135000,168965449,1674,1674,1674,1674,15
20240911,134900,168940339,1674,1674,1674,1674,0
20240911,134800,168940339,1674,1674,1674,1674,0
20240911,134700,168940339,1674,1674,1674,1674,10
20240911,134600,168923599,1674,1674,1674,1674,0
20240911,134500,168923599,1674,1674,1674,1674,195
20240911,134400,168597169,1674,1674,1674,1674,100
20240911,134300,168429769,1674,1674,1674,1674,700
20240911,134200,167257969,1665,1665,1665,1665,1000
20240911,134100,165592969,1666,1666,1666,1666,300
20240911,134000,165093169,1666,1666,1666,1666,0
20240911,133900,165093169,1666,1666,1666,1666,0
20240911,133800,165093169,1666,1666,1666,1666,0
20240911,133700,165093169,1666,1666,1666,1666,0
20240911,133600,165093169,1666,1666,1666,1666,10
20240911,133500,165076509,1674,1674,1674,1674,0
20240911,133400,165076509,1674,1674,1674,1674,0
20240911,133300,165076509,1674,1674,1674,1674,0
20240911,133200,165076509,1674,1674,1674,1674,0
20240911,133100,165076509,1674,1674,1674,1674,12
20240911,133000,165056421,1675,1675,1675,1675,0
20240911,132900,165056421,1675,1675,1675,1675,0
20240911,132800,165056421,1675,1675,1675,1675,0
20240911,132700,165056421,1675,1675,1675,1675,0
20240911,132600,165056421,1675,1675,1675,1675,724
20240911,132500,163843721,1666,1666,1666,1666,100
20240911,132400,163677121,1669,1669,1669,1669,0
20240911,132300,163677121,1669,1669,1669,1669,0
20240911,132200,163677121,1669,1669,1669,1669,0
20240911,132100,163677121,1669,1669,1669,1669,0
20240911,132000,163677121,1669,1669,1669,1669,700
20240911,131900,162508821,1678,1678,1678,1678,0
20240911,131800,162508821,1678,1678,1678,1678,100
20240911,131700,162341021,1679,1679,1679,1679,0
20240911,131600,162341021,1679,1679,1679,1679,0
20240911,131500,162341021,1679,1679,1679,1679,0
20240911,131400,162341021,1679,1679,1679,1679,0
20240911,131300,162341021,1679,1679,1679,1679,0
20240911,131200,162341021,1679,1674,1679,1674,88
20240911,131100,162193704,1670,1670,1670,1670,0
20240911,131000,162193704,1670,1670,1670,1670,288
20240911,130900,161712744,1669,1669,1669,1669,0
20240911,130800,161712744,1669,1669,1669,1669,0
20240911,130700,161712744,1669,1669,1669,1669,209
20240911,130600,161363923,1665,1665,1665,1665,0
20240911,130500,161363923,1665,1665,1665,1665,4093
20240911,130400,154549078,1665,1665,1665,1665,0
20240911,130300,154549078,1665,1665,1665,1665,0
20240911,130200,154549078,1665,1665,1665,1665,2374
20240911,130100,150596368,1664,1663,1664,1663,1978
20240911,130000,147305029,1664,1664,1664,1664,925
20240911,125900,145765829,1665,1660,1665,1660,705
20240911,125800,144592029,1659,1659,1659,1659,0
20240911,125700,144592029,1659,1665,1665,1659,6565
20240911,125600,133688552,1665,1665,1665,1664,3080
20240911,125500,128560472,1665,1665,1665,1665,1157
20240911,125400,126634067,1665,1665,1665,1665,585
20240911,125300,125660042,1665,1665,1665,1665,852
20240911,125200,124241462,1665,1665,1665,1665,100
20240911,125100,124074962,1676,1676,1676,1676,0
20240911,125000,124074962,1676,1676,1676,1676,0
20240911,124900,124074962,1676,1668,1676,1668,210
20240911,124800,123723291,1672,1668,1672,1668,382
20240911,124700,123084671,1668,1668,1668,1668,0
20240911,124600,123084671,1668,1668,1668,1668,0
20240911,124500,123084671,1668,1668,1668,1668,0
20240911,124400,123084671,1668,1668,1668,1668,0
20240911,124300,123084671,1668,1668,1668,1668,0
20240911,124200,123084671,1668,1669,1669,1668,316
20240911,124100,122557582,1669,1669,1669,1669,0
20240911,124000,122557582,1669,1669,1669,1669,0
20240911,123900,122557582,1669,1669,1669,1669,0
20240911,123800,122557582,1669,1669,1669,1669,5
20240911,123700,122549237,1673,1673,1673,1673,0
20240911,123600,122549237,1673,1670,1673,1670,6
20240911,123500,122539214,1665,1665,1665,1665,0
20240911,123400,122539214,1665,1665,1665,1665,0
20240911,123300,122539214,1665,1665,1665,1665,0
20240911,123200,122539214,1665,1665,1665,1665,0
20240911,123100,122539214,1665,1665,1665,1665,0
20240911,123000,122539214,1665,1665,1665,1665,0
20240911,122900,122539214,1665,1665,1665,1665,0
20240911,122800,122539214,1665,1665,1665,1665,0
20240911,122700,122539214,1665,1665,1665,1665,0
20240911,122600,122539214,1665,1665,1665,1665,0
20240911,122500,122539214,1665,1665,1665,1665,0
20240911,122400,122539214,1665,1665,1665,1665,0
20240911,122300,122539214,1665,1665,1665,1665,0
20240911,122200,122539214,1665,1665,1665,1665,0
20240911,122100,122539214,1665,1665,1665,1665,0
20240911,122000,122539214,1665,1665,1665,1665,0
20240911,121900,122539214,1665,1665,1665,1665,0
20240911,121800,122539214,1665,1665,1665,1665,0
20240911,121700,122539214,1665,1665,1665,1665,0
20240911,121600,122539214,1665,1665,1665,1665,0
20240911,121500,122539214,1665,1665,1665,1665,507
20240911,121400,121695059,1663,1663,1663,1663,0
20240911,121300,121695059,1663,1663,1663,1663,0
20240911,121200,121695059,1663,1663,1663,1663,0
20240911,121100,121695059,1663,1663,1663,1663,0
20240911,121000,121695059,1663,1663,1663,1663,0
20240911,120900,121695059,1663,1664,1664,1663,400
20240911,120800,121029513,1664,1664,1664,1664,0
20240911,120700,121029513,1664,1664,1664,1664,873
20240911,120600,119576841,1664,1664,1664,1664,0
20240911,120500,119576841,1664,1680,1680,1664,501
20240911,120400,118743038,1667,1667,1667,1667,0
20240911,120300,118743038,1667,1670,1670,1667,1512
20240911,120200,116220720,1671,1671,1671,1671,300
20240911,120100,115719420,1672,1672,1672,1672,0
20240911,120000,115719420,1672,1672,1672,1672,0
20240911,115900,115719420,1672,1673,1673,1672,403
20240911,115800,115045202,1674,1674,1674,1674,103
20240911,115700,114872780,1675,1675,1675,1675,120
20240911,115600,114671780,1685,1685,1685,1685,0
20240911,115500,114671780,1685,1685,1685,1685,0
20240911,115400,114671780,1685,1685,1685,1685,200
20240911,115300,114334780,1696,1696,1696,1696,0
20240911,115200,114334780,1696,1696,1696,1696,0
20240911,115100,114334780,1696,1696,1696,1696,0
20240911,115000,114334780,1696,1680,1696,1680,150
20240911,114900,114081660,1678,1678,1678,1678,0
20240911,114800,114081660,1678,1678,1678,1678,193
20240911,114700,113757806,1675,1675,1675,1675,0
20240911,114600,113757806,1675,1675,1675,1675,0
20240911,114500,113757806,1675,1677,1677,1675,14
20240911,114400,113734339,1678,1678,1678,1678,0
20240911,114300,113734339,1678,1678,1678,1678,0
20240911,114200,113734339,1678,1678,1678,1678,0
20240911,114100,113734339,1678,1678,1678,1678,0
20240911,114000,113734339,1678,1678,1678,1678,7
20240911,113900,113722593,1678,1678,1678,1678,0
20240911,113800,113722593,1678,1678,1678,1678,0
20240911,113700,113722593,1678,1678,1678,1678,0
20240911,113600,113722593,1678,1678,1678,1678,2
20240911,113500,113719237,1678,1678,1678,1678,3
20240911,113400,113714203,1678,1678,1678,1678,1
20240911,113300,113712525,1683,1683,1683,1683,0
20240911,113200,113712525,1683,1683,1683,1683,0
20240911,113100,113712525,1683,1683,1683,1683,0
20240911,113000,113712525,1683,1683,1683,1683,201
20240911,112900,113374242,1696,1696,1696,1696,0
20240911,112800,113374242,1696,1668,1696,1668,560
20240911,112700,112432013,1667,1669,1669,1667,797
20240911,112600,111102572,1670,1670,1670,1670,0
20240911,112500,111102572,1670,1670,1670,1670,0
20240911,112400,111102572,1670,1670,1670,1670,0
20240911,112300,111102572,1670,1670,1670,1670,0
20240911,112200,111102572,1670,1670,1670,1670,0
20240911,112100,111102572,1670,1670,1670,1670,0
20240911,112000,111102572,1670,1670,1670,1670,0
20240911,111900,111102572,1670,1670,1670,1670,394
20240911,111800,110444592,1670,1672,1672,1670,124
20240911,111700,110237492,1675,1675,1675,1675,1
20240911,111600,110235817,1675,1675,1675,1675,0
20240911,111500,110235817,1675,1675,1675,1675,0
20240911,111400,110235817,1675,1675,1675,1675,176
20240911,111300,109941017,1674,1674,1674,1674,13
20240911,111200,109919255,1675,1675,1675,1675,1255
20240911,111100,107817130,1683,1683,1683,1683,1
20240911,111000,107815447,1680,1680,1680,1680,0
20240911,110900,107815447,1680,1680,1680,1680,527
20240911,110800,106930087,1680,1680,1680,1680,0
20240911,110700,106930087,1680,1680,1680,1680,0
20240911,110600,106930087,1680,1680,1680,1680,0
20240911,110500,106930087,1680,1680,1680,1680,119
20240911,110400,106730167,1680,1680,1680,1680,100
20240911,110300,106562167,1680,1680,1680,1680,0
20240911,110200,106562167,1680,1680,1680,1680,0
20240911,110100,106562167,1680,1680,1680,1680,0
20240911,110000,106562167,1680,1680,1680,1680,0
20240911,105900,106562167,1680,1680,1680,1680,0
20240911,105800,106562167,1680,1680,1680,1680,1
20240911,105700,106560487,1680,1680,1680,1680,0
20240911,105600,106560487,1680,1680,1680,1680,5
20240911,105500,106552087,1680,1680,1680,1680,0
20240911,105400,106552087,1680,1680,1680,1680,1
20240911,105300,106550407,1669,1669,1669,1669,0
20240911,105200,106550407,1669,1669,1669,1669,0
20240911,105100,106550407,1669,1669,1669,1669,0
20240911,105000,106550407,1669,1669,1669,1669,0
20240911,104900,106550407,1669,1669,1669,1669,210
20240911,104800,106199917,1676,1676,1676,1676,0
20240911,104700,106199917,1676,1676,1676,1676,0
20240911,104600,106199917,1676,1676,1676,1676,0
20240911,104500,106199917,1676,1676,1676,1676,211
20240911,104400,105846281,1670,1668,1670,1668,1771
20240911,104300,102891713,1659,1659,1659,1659,0
20240911,104200,102891713,1659,1659,1659,1659,0
20240911,104100,102891713,1659,1660,1660,1659,1217
20240911,104000,100872495,1661,1661,1661,1661,0
20240911,103900,100872495,1661,1661,1661,1661,1
20240911,103800,100870834,1660,1660,1660,1660,0
20240911,103700,100870834,1660,1660,1660,1660,0
20240911,103600,100870834,1660,1665,1665,1660,5089
20240911,103500,92415882,1665,1665,1665,1665,0
20240911,103400,92415882,1665,1665,1665,1665,0
20240911,103300,92415882,1665,1671,1671,1665,140
20240911,103200,92182122,1670,1670,1670,1670,0
20240911,103100,92182122,1670,1670,1670,1670,1574
20240911,103000,89553542,1665,1664,1665,1664,320
20240911,102900,89020752,1664,1666,1666,1664,1580
20240911,102800,86389548,1673,1673,1673,1673,454
20240911,102700,85630006,1673,1673,1673,1673,0
20240911,102600,85630006,1673,1673,1673,1673,26
20240911,102500,85586508,1667,1670,1670,1667,115
20240911,102400,85394503,1667,1667,1667,1667,0
20240911,102300,85394503,1667,1670,1670,1667,363
20240911,102200,84789091,1680,1680,1680,1680,330
20240911,102100,84234691,1680,1680,1680,1680,1
20240911,102000,84233011,1669,1669,1669,1669,1
20240911,101900,84231342,1663,1663,1663,1663,0
20240911,101800,84231342,1663,1670,1670,1663,5006
20240911,101700,75900011,1690,1672,1690,1670,2083
20240911,101600,72417639,1697,1697,1697,1697,0
20240911,101500,72417639,1697,1697,1697,1697,0
20240911,101400,72417639,1697,1697,1697,1697,0
20240911,101300,72417639,1697,1696,1697,1696,12
20240911,101200,72397286,1672,1672,1672,1672,0
20240911,101100,72397286,1672,1672,1672,1672,1
20240911,101000,72395614,1670,1683,1683,1670,4000
20240911,100900,65684127,1682,1682,1682,1682,0
20240911,100800,65684127,1682,1682,1682,1682,0
20240911,100700,65684127,1682,1682,1682,1682,0
20240911,100600,65684127,1682,1682,1682,1682,0
20240911,100500,65684127,1682,1682,1682,1682,0
20240911,100400,65684127,1682,1682,1682,1682,0
20240911,100300,65684127,1682,1682,1682,1682,0
20240911,100200,65684127,1682,1682,1682,1682,0
20240911,100100,65684127,1682,1683,1683,1682,109
20240911,100000,65500786,1682,1682,1682,1682,259
20240911,095900,65065148,1682,1682,1682,1682,0
20240911,095800,65065148,1682,1691,1691,1682,1039
20240911,095700,63313364,1702,1702,1702,1702,0
20240911,095600,63313364,1702,1702,1702,1702,0
20240911,095500,63313364,1702,1702,1702,1702,0
20240911,095400,63313364,1702,1702,1702,1702,0
20240911,095300,63313364,1702,1702,1702,1702,0
20240911,095200,63313364,1702,1702,1702,1702,0
20240911,095100,63313364,1702,1702,1702,1702,1
20240911,095000,63311662,1702,1702,1702,1702,0
20240911,094900,63311662,1702,1702,1702,1702,34
20240911,094800,63253794,1689,1691,1692,1689,301
20240911,094700,62745328,1690,1690,1690,1690,100
20240911,094600,62576328,1703,1703,1703,1689,3979
20240911,094500,55842000,1703,1690,1703,1689,3045
20240911,094400,50698320,1704,1704,1704,1704,0
20240911,094300,50698320,1704,1704,1704,1704,0
20240911,094200,50698320,1704,1704,1704,1704,0
20240911,094100,50698320,1704,1704,1704,1704,0
20240911,094000,50698320,1704,1704,1704,1704,0
20240911,093900,50698320,1704,1704,1704,1704,1
20240911,093800,50696616,1704,1705,1705,1704,450
20240911,093700,49929701,1705,1705,1705,1705,0
20240911,093600,49929701,1705,1705,1705,1705,0
20240911,093500,49929701,1705,1704,1705,1704,100
20240911,093400,49759300,1704,1704,1704,1704,0
20240911,093300,49759300,1704,1704,1704,1704,1
20240911,093200,49757596,1704,1704,1704,1704,0
20240911,093100,49757596,1704,1704,1704,1704,0
20240911,093000,49757596,1704,1703,1704,1703,1194
20240911,092900,47723420,1703,1703,1703,1703,469
20240911,092800,46924713,1704,1704,1704,1704,0
20240911,092700,46924713,1704,1704,1704,1704,0
20240911,092600,46924713,1704,1704,1704,1704,0
20240911,092500,46924713,1704,1698,1704,1698,1183
20240911,092400,44910009,1691,1677,1691,1660,7950
20240911,092300,31626821,1704,1704,1704,1704,1
20240911,092200,31625117,1704,1689,1704,1660,3002
20240911,092100,26574698,1707,1698,1707,1681,2001
20240911,092000,23190488,1698,1698,1698,1698,367
20240911,091900,22567322,1722,1697,1722,1690,3501
20240911,091800,16648292,1727,1727,1727,1727,0
20240911,091700,16648292,1727,1727,1727,1727,0
20240911,091600,16648292,1727,1727,1727,1727,0
20240911,091500,16648292,1727,1727,1727,1727,1
20240911,091400,16646565,1700,1700,1700,1693,1395
20240911,091300,14275450,1700,1700,1700,1700,0
20240911,091200,14275450,1700,1700,1700,1700,1000
20240911,091100,12575450,1730,1730,1730,1730,0
20240911,091000,12575450,1730,1730,1730,1730,0
20240911,090900,12575450,1730,1695,1730,1695,739
20240911,090800,11322775,1731,1731,1731,1731,0
20240911,090700,11322775,1731,1731,1731,1731,0
20240911,090600,11322775,1731,1731,1731,1731,0
20240911,090500,11322775,1731,1731,1731,1731,154
20240911,090400,11056201,1740,1740,1740,1740,0
20240911,090300,11056201,1740,1740,1740,1740,0
20240911,090200,11056201,1740,1740,1740,1740,0
20240911,090100,11056201,1740,1709,1740,1709,665
20240911,090000,9919685,1701,1690,1701,1690,5865