stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,212500,58442446,1677,1677,1677,1677,13
20240924,212400,58442446,1677,1677,1677,1677,0
20240924,212300,58442446,1677,1677,1677,1677,0
20240924,212200,58442446,1677,1677,1677,1677,0
20240924,212100,58442446,1677,1677,1677,1677,0
20240924,212000,58442446,1677,1677,1677,1677,0
20240924,211900,58442446,1677,1677,1677,1677,0
20240924,211800,58442446,1677,1677,1677,1677,0
20240924,211700,58442446,1677,1677,1677,1677,0
20240924,211600,58442446,1677,1677,1677,1677,0
20240924,211500,58442446,1677,1677,1677,1677,0
20240924,211400,58442446,1677,1677,1677,1677,0
20240924,211300,58442446,1677,1677,1677,1677,0
20240924,211200,58442446,1677,1677,1677,1677,0
20240924,211100,58442446,1677,1677,1677,1677,0
20240924,211000,58442446,1677,1677,1677,1677,0
20240924,210900,58442446,1677,1677,1677,1677,0
20240924,210800,58442446,1677,1677,1677,1677,0
20240924,210700,58442446,1677,1677,1677,1677,0
20240924,210600,58442446,1677,1677,1677,1677,0
20240924,210500,58442446,1677,1677,1677,1677,0
20240924,210400,58442446,1677,1677,1677,1677,0
20240924,210300,58442446,1677,1677,1677,1677,0
20240924,210200,58442446,1677,1677,1677,1677,0
20240924,210100,58442446,1677,1677,1677,1677,0
20240924,210000,58442446,1677,1677,1677,1677,0
20240924,205900,58442446,1677,1677,1677,1677,0
20240924,205800,58442446,1677,1677,1677,1677,0
20240924,205700,58442446,1677,1677,1677,1677,0
20240924,205600,58442446,1677,1677,1677,1677,0
20240924,205500,58442446,1677,1677,1677,1677,13
20240924,205400,58442446,1677,1677,1677,1677,0
20240924,205300,58442446,1677,1677,1677,1677,0
20240924,205200,58442446,1677,1677,1677,1677,0
20240924,205100,58442446,1677,1677,1677,1677,0
20240924,205000,58442446,1677,1677,1677,1677,0
20240924,204900,58442446,1677,1677,1677,1677,0
20240924,204800,58442446,1677,1677,1677,1677,0
20240924,204700,58442446,1677,1677,1677,1677,0
20240924,204600,58442446,1677,1677,1677,1677,0
20240924,204500,58442446,1677,1677,1677,1677,0
20240924,204400,58442446,1677,1677,1677,1677,0
20240924,204300,58442446,1677,1677,1677,1677,0
20240924,204200,58442446,1677,1677,1677,1677,0
20240924,204100,58442446,1677,1677,1677,1677,0
20240924,204000,58442446,1677,1677,1677,1677,0
20240924,203900,58442446,1677,1677,1677,1677,0
20240924,203800,58442446,1677,1677,1677,1677,0
20240924,203700,58442446,1677,1677,1677,1677,0
20240924,203600,58442446,1677,1677,1677,1677,0
20240924,203500,58442446,1677,1677,1677,1677,0
20240924,203400,58442446,1677,1677,1677,1677,0
20240924,203300,58442446,1677,1677,1677,1677,0
20240924,203200,58442446,1677,1677,1677,1677,0
20240924,203100,58442446,1677,1677,1677,1677,0
20240924,203000,58442446,1677,1677,1677,1677,0
20240924,202900,58442446,1677,1677,1677,1677,0
20240924,202800,58442446,1677,1677,1677,1677,0
20240924,202700,58442446,1677,1677,1677,1677,0
20240924,202600,58442446,1677,1677,1677,1677,0
20240924,202500,58442446,1677,1677,1677,1677,13
20240924,202400,58442446,1677,1677,1677,1677,0
20240924,202300,58442446,1677,1677,1677,1677,0
20240924,202200,58442446,1677,1677,1677,1677,0
20240924,202100,58442446,1677,1677,1677,1677,0
20240924,202000,58442446,1677,1677,1677,1677,0
20240924,201900,58442446,1677,1677,1677,1677,0
20240924,201800,58442446,1677,1677,1677,1677,0
20240924,201700,58442446,1677,1677,1677,1677,0
20240924,201600,58442446,1677,1677,1677,1677,0
20240924,201500,58442446,1677,1677,1677,1677,0
20240924,201400,58442446,1677,1677,1677,1677,0
20240924,201300,58442446,1677,1677,1677,1677,0
20240924,201200,58442446,1677,1677,1677,1677,0
20240924,201100,58442446,1677,1677,1677,1677,0
20240924,201000,58442446,1677,1677,1677,1677,0
20240924,200900,58442446,1677,1677,1677,1677,0
20240924,200800,58442446,1677,1677,1677,1677,0
20240924,200700,58442446,1677,1677,1677,1677,0
20240924,200600,58442446,1677,1677,1677,1677,0
20240924,200500,58442446,1677,1677,1677,1677,0
20240924,200400,58442446,1677,1677,1677,1677,0
20240924,200300,58442446,1677,1677,1677,1677,0
20240924,200200,58442446,1677,1677,1677,1677,0
20240924,200100,58442446,1677,1677,1677,1677,0
20240924,200000,58442446,1677,1677,1677,1677,0
20240924,195900,58442446,1677,1677,1677,1677,0
20240924,195800,58442446,1677,1677,1677,1677,0
20240924,195700,58442446,1677,1677,1677,1677,0
20240924,195600,58442446,1677,1677,1677,1677,0
20240924,195500,58442446,1677,1677,1677,1677,13
20240924,195400,58442446,1677,1677,1677,1677,0
20240924,195300,58442446,1677,1677,1677,1677,0
20240924,195200,58442446,1677,1677,1677,1677,0
20240924,195100,58442446,1677,1677,1677,1677,0
20240924,195000,58442446,1677,1677,1677,1677,0
20240924,194900,58442446,1677,1677,1677,1677,0
20240924,194800,58442446,1677,1677,1677,1677,0
20240924,194700,58442446,1677,1677,1677,1677,0
20240924,194600,58442446,1677,1677,1677,1677,0
20240924,194500,58442446,1677,1677,1677,1677,0
20240924,194400,58442446,1677,1677,1677,1677,0
20240924,194300,58442446,1677,1677,1677,1677,0
20240924,194200,58442446,1677,1677,1677,1677,0
20240924,194100,58442446,1677,1677,1677,1677,0
20240924,194000,58442446,1677,1677,1677,1677,0
20240924,193900,58442446,1677,1677,1677,1677,0
20240924,193800,58442446,1677,1677,1677,1677,0
20240924,193700,58442446,1677,1677,1677,1677,0
20240924,193600,58442446,1677,1677,1677,1677,0
20240924,193500,58442446,1677,1677,1677,1677,0
20240924,193400,58442446,1677,1677,1677,1677,0
20240924,193300,58442446,1677,1677,1677,1677,0
20240924,193200,58442446,1677,1677,1677,1677,0
20240924,193100,58442446,1677,1677,1677,1677,0
20240924,193000,58442446,1677,1677,1677,1677,0
20240924,192900,58442446,1677,1677,1677,1677,0
20240924,192800,58442446,1677,1677,1677,1677,0
20240924,192700,58442446,1677,1677,1677,1677,0
20240924,192600,58442446,1677,1677,1677,1677,0
20240924,192500,58442446,1677,1677,1677,1677,13
20240924,192400,58442446,1677,1677,1677,1677,0
20240924,192300,58442446,1677,1677,1677,1677,0
20240924,192200,58442446,1677,1677,1677,1677,0
20240924,192100,58442446,1677,1677,1677,1677,0
20240924,192000,58442446,1677,1677,1677,1677,0
20240924,191900,58442446,1677,1677,1677,1677,0
20240924,191800,58442446,1677,1677,1677,1677,0
20240924,191700,58442446,1677,1677,1677,1677,0
20240924,191600,58442446,1677,1677,1677,1677,0
20240924,191500,58442446,1677,1677,1677,1677,0
20240924,191400,58442446,1677,1677,1677,1677,0
20240924,191300,58442446,1677,1677,1677,1677,0
20240924,191200,58442446,1677,1677,1677,1677,0
20240924,191100,58442446,1677,1677,1677,1677,0
20240924,191000,58442446,1677,1677,1677,1677,0
20240924,190900,58442446,1677,1677,1677,1677,0
20240924,190800,58442446,1677,1677,1677,1677,0
20240924,190700,58442446,1677,1677,1677,1677,0
20240924,190600,58442446,1677,1677,1677,1677,0
20240924,190500,58442446,1677,1677,1677,1677,0
20240924,190400,58442446,1677,1677,1677,1677,0
20240924,190300,58442446,1677,1677,1677,1677,0
20240924,190200,58442446,1677,1677,1677,1677,0
20240924,190100,58442446,1677,1677,1677,1677,0
20240924,190000,58442446,1677,1677,1677,1677,0
20240924,185900,58442446,1677,1677,1677,1677,0
20240924,185800,58442446,1677,1677,1677,1677,0
20240924,185700,58442446,1677,1677,1677,1677,0
20240924,185600,58442446,1677,1677,1677,1677,0
20240924,185500,58442446,1677,1677,1677,1677,13
20240924,185400,58442446,1677,1677,1677,1677,0
20240924,185300,58442446,1677,1677,1677,1677,0
20240924,185200,58442446,1677,1677,1677,1677,0
20240924,185100,58442446,1677,1677,1677,1677,0
20240924,185000,58442446,1677,1677,1677,1677,0
20240924,184900,58442446,1677,1677,1677,1677,0
20240924,184800,58442446,1677,1677,1677,1677,0
20240924,184700,58442446,1677,1677,1677,1677,0
20240924,184600,58442446,1677,1677,1677,1677,0
20240924,184500,58442446,1677,1677,1677,1677,0
20240924,184400,58442446,1677,1677,1677,1677,0
20240924,184300,58442446,1677,1677,1677,1677,0
20240924,184200,58442446,1677,1677,1677,1677,0
20240924,184100,58442446,1677,1677,1677,1677,0
20240924,184000,58442446,1677,1677,1677,1677,0
20240924,183900,58442446,1677,1677,1677,1677,0
20240924,183800,58442446,1677,1677,1677,1677,0
20240924,183700,58442446,1677,1677,1677,1677,0
20240924,183600,58442446,1677,1677,1677,1677,0
20240924,183500,58442446,1677,1677,1677,1677,0
20240924,183400,58442446,1677,1677,1677,1677,0
20240924,183300,58442446,1677,1677,1677,1677,0
20240924,183200,58442446,1677,1677,1677,1677,0
20240924,183100,58442446,1677,1677,1677,1677,0
20240924,183000,58442446,1677,1677,1677,1677,0
20240924,182900,58442446,1677,1677,1677,1677,0
20240924,182800,58442446,1677,1677,1677,1677,0
20240924,182700,58442446,1677,1677,1677,1677,0
20240924,182600,58442446,1677,1677,1677,1677,0
20240924,182500,58442446,1677,1677,1677,1677,13
20240924,182400,58442446,1677,1677,1677,1677,0
20240924,182300,58442446,1677,1677,1677,1677,0
20240924,182200,58442446,1677,1677,1677,1677,0
20240924,182100,58442446,1677,1677,1677,1677,0
20240924,182000,58442446,1677,1677,1677,1677,0
20240924,181900,58442446,1677,1677,1677,1677,0
20240924,181800,58442446,1677,1677,1677,1677,0
20240924,181700,58442446,1677,1677,1677,1677,0
20240924,181600,58442446,1677,1677,1677,1677,0
20240924,181500,58442446,1677,1677,1677,1677,0
20240924,181400,58442446,1677,1677,1677,1677,0
20240924,181300,58442446,1677,1677,1677,1677,0
20240924,181200,58442446,1677,1677,1677,1677,0
20240924,181100,58442446,1677,1677,1677,1677,0
20240924,181000,58442446,1677,1677,1677,1677,0
20240924,180900,58442446,1677,1677,1677,1677,0
20240924,180800,58442446,1677,1677,1677,1677,0
20240924,180700,58442446,1677,1677,1677,1677,0
20240924,180600,58442446,1677,1677,1677,1677,0
20240924,180500,58442446,1677,1677,1677,1677,0
20240924,180400,58442446,1677,1677,1677,1677,0
20240924,180300,58442446,1677,1677,1677,1677,0
20240924,180200,58442446,1677,1677,1677,1677,0
20240924,180100,58442446,1677,1677,1677,1677,0
20240924,180000,58442446,1677,1677,1677,1677,0
20240924,175900,58442446,1677,1677,1677,1677,0
20240924,175800,58442446,1677,1677,1677,1677,0
20240924,175700,58442446,1677,1677,1677,1677,0
20240924,175600,58442446,1677,1677,1677,1677,0
20240924,175500,58442446,1677,1677,1677,1677,13
20240924,175400,58442446,1677,1677,1677,1677,0
20240924,175300,58442446,1677,1677,1677,1677,0
20240924,175200,58442446,1677,1677,1677,1677,0
20240924,175100,58442446,1677,1677,1677,1677,0
20240924,175000,58442446,1677,1677,1677,1677,0
20240924,174900,58442446,1677,1677,1677,1677,0
20240924,174800,58442446,1677,1677,1677,1677,0
20240924,174700,58442446,1677,1677,1677,1677,0
20240924,174600,58442446,1677,1677,1677,1677,0
20240924,174500,58442446,1677,1677,1677,1677,0
20240924,174400,58442446,1677,1677,1677,1677,0
20240924,174300,58442446,1677,1677,1677,1677,0
20240924,174200,58442446,1677,1677,1677,1677,0
20240924,174100,58442446,1677,1677,1677,1677,0
20240924,174000,58442446,1677,1677,1677,1677,0
20240924,173900,58442446,1677,1677,1677,1677,0
20240924,173800,58442446,1677,1677,1677,1677,0
20240924,173700,58442446,1677,1677,1677,1677,0
20240924,173600,58442446,1677,1677,1677,1677,0
20240924,173500,58442446,1677,1677,1677,1677,0
20240924,173400,58442446,1677,1677,1677,1677,0
20240924,173300,58442446,1677,1677,1677,1677,0
20240924,173200,58442446,1677,1677,1677,1677,0
20240924,173100,58442446,1677,1677,1677,1677,0
20240924,173000,58442446,1677,1677,1677,1677,0
20240924,172900,58442446,1677,1677,1677,1677,0
20240924,172800,58442446,1677,1677,1677,1677,0
20240924,172700,58442446,1677,1677,1677,1677,0
20240924,172600,58442446,1677,1677,1677,1677,0
20240924,172500,58442446,1677,1677,1677,1677,13
20240924,172400,58442446,1677,1677,1677,1677,0
20240924,172300,58442446,1677,1677,1677,1677,0
20240924,172200,58442446,1677,1677,1677,1677,0
20240924,172100,58442446,1677,1677,1677,1677,0
20240924,172000,58442446,1677,1677,1677,1677,0
20240924,171900,58442446,1677,1677,1677,1677,0
20240924,171800,58442446,1677,1677,1677,1677,0
20240924,171700,58442446,1677,1677,1677,1677,0
20240924,171600,58442446,1677,1677,1677,1677,0
20240924,171500,58442446,1677,1677,1677,1677,0
20240924,171400,58442446,1677,1677,1677,1677,0
20240924,171300,58442446,1677,1677,1677,1677,0
20240924,171200,58442446,1677,1677,1677,1677,0
20240924,171100,58442446,1677,1677,1677,1677,0
20240924,171000,58442446,1677,1677,1677,1677,0
20240924,170900,58442446,1677,1677,1677,1677,0
20240924,170800,58442446,1677,1677,1677,1677,0
20240924,170700,58442446,1677,1677,1677,1677,0
20240924,170600,58442446,1677,1677,1677,1677,0
20240924,170500,58442446,1677,1677,1677,1677,0
20240924,170400,58442446,1677,1677,1677,1677,0
20240924,170300,58442446,1677,1677,1677,1677,0
20240924,170200,58442446,1677,1677,1677,1677,0
20240924,170100,58442446,1677,1677,1677,1677,0
20240924,170000,58442446,1677,1677,1677,1677,0
20240924,165900,58442446,1677,1677,1677,1677,0
20240924,165800,58442446,1677,1677,1677,1677,0
20240924,165700,58442446,1677,1677,1677,1677,0
20240924,165600,58442446,1677,1677,1677,1677,0
20240924,165500,58442446,1677,1677,1677,1677,13
20240924,165400,58442446,1677,1677,1677,1677,0
20240924,165300,58442446,1677,1677,1677,1677,0
20240924,165200,58442446,1677,1677,1677,1677,0
20240924,165100,58442446,1677,1677,1677,1677,0
20240924,165000,58442446,1677,1677,1677,1677,0
20240924,164900,58442446,1677,1677,1677,1677,0
20240924,164800,58442446,1677,1677,1677,1677,0
20240924,164700,58442446,1677,1677,1677,1677,0
20240924,164600,58442446,1677,1677,1677,1677,0
20240924,164500,58442446,1677,1677,1677,1677,0
20240924,164400,58442446,1677,1677,1677,1677,0
20240924,164300,58442446,1677,1677,1677,1677,0
20240924,164200,58442446,1677,1677,1677,1677,0
20240924,164100,58442446,1677,1677,1677,1677,0
20240924,164000,58442446,1677,1677,1677,1677,0
20240924,163900,58442446,1677,1677,1677,1677,0
20240924,163800,58442446,1677,1677,1677,1677,0
20240924,163700,58442446,1677,1677,1677,1677,0
20240924,163600,58442446,1677,1677,1677,1677,0
20240924,163500,58442446,1677,1677,1677,1677,0
20240924,163400,58442446,1677,1677,1677,1677,0
20240924,163300,58442446,1677,1677,1677,1677,0
20240924,163200,58442446,1677,1677,1677,1677,0
20240924,163100,58442446,1677,1677,1677,1677,0
20240924,163000,58442446,1677,1677,1677,1677,0
20240924,162900,58442446,1677,1677,1677,1677,0
20240924,162800,58442446,1677,1677,1677,1677,0
20240924,162700,58442446,1677,1677,1677,1677,0
20240924,162600,58442446,1677,1677,1677,1677,0
20240924,162500,58442446,1677,1677,1677,1677,13
20240924,162400,58442446,1677,1677,1677,1677,0
20240924,162300,58442446,1677,1677,1677,1677,0
20240924,162200,58442446,1677,1677,1677,1677,0
20240924,162100,58442446,1677,1677,1677,1677,0
20240924,162000,58442446,1677,1677,1677,1677,0
20240924,161900,58442446,1677,1677,1677,1677,0
20240924,161800,58442446,1677,1677,1677,1677,0
20240924,161700,58442446,1677,1677,1677,1677,0
20240924,161600,58442446,1677,1677,1677,1677,0
20240924,161500,58442446,1677,1677,1677,1677,0
20240924,161400,58442446,1677,1677,1677,1677,0
20240924,161300,58442446,1677,1677,1677,1677,0
20240924,161200,58442446,1677,1677,1677,1677,0
20240924,161100,58442446,1677,1677,1677,1677,0
20240924,161000,58442446,1677,1677,1677,1677,0
20240924,160900,58442446,1677,1677,1677,1677,0
20240924,160800,58442446,1677,1677,1677,1677,0
20240924,160700,58442446,1677,1677,1677,1677,0
20240924,160600,58442446,1677,1677,1677,1677,0
20240924,160500,58442446,1677,1677,1677,1677,0
20240924,160400,58442446,1677,1677,1677,1677,0
20240924,160300,58442446,1677,1677,1677,1677,0
20240924,160200,58442446,1677,1677,1677,1677,0
20240924,160100,58442446,1677,1677,1677,1677,0
20240924,160000,58442446,1677,1677,1677,1677,0
20240924,155900,58442446,1677,1677,1677,1677,0
20240924,155800,58442446,1677,1677,1677,1677,0
20240924,155700,58442446,1677,1677,1677,1677,0
20240924,155600,58442446,1677,1677,1677,1677,0
20240924,155500,58442446,1677,1677,1677,1677,13
20240924,155400,58442446,1677,1677,1677,1677,0
20240924,155300,58442446,1677,1677,1677,1677,0
20240924,155200,58442446,1677,1677,1677,1677,0
20240924,155100,58442446,1677,1677,1677,1677,0
20240924,155000,58442446,1677,1677,1677,1677,0
20240924,154900,58442446,1677,1677,1677,1677,0
20240924,154800,58442446,1677,1677,1677,1677,0
20240924,154700,58442446,1677,1677,1677,1677,0
20240924,154600,58442446,1677,1677,1677,1677,0
20240924,154500,58442446,1677,1677,1677,1677,0
20240924,154400,58442446,1677,1677,1677,1677,0
20240924,154300,58442446,1677,1677,1677,1677,0
20240924,154200,58442446,1677,1677,1677,1677,0
20240924,154100,58442446,1677,1677,1677,1677,0
20240924,154000,58442446,1677,1677,1677,1677,0
20240924,153900,58442446,1677,1677,1677,1677,0
20240924,153800,58442446,1677,1677,1677,1677,0
20240924,153700,58442446,1677,1677,1677,1677,0
20240924,153600,58442446,1677,1677,1677,1677,0
20240924,153500,58442446,1677,1677,1677,1677,0
20240924,153400,58442446,1677,1677,1677,1677,0
20240924,153300,58442446,1677,1677,1677,1677,0
20240924,153200,58442446,1677,1677,1677,1677,0
20240924,153100,58442446,1677,1677,1677,1677,0
20240924,153000,58442446,1677,1677,1677,1677,13
20240924,152900,58420645,1678,1678,1678,1678,0
20240924,152800,58420645,1678,1678,1678,1678,0
20240924,152700,58420645,1678,1678,1678,1678,0
20240924,152600,58420645,1678,1678,1678,1678,0
20240924,152500,58420645,1678,1678,1678,1678,0
20240924,152400,58420645,1678,1678,1678,1678,0
20240924,152300,58420645,1678,1678,1678,1678,0
20240924,152200,58420645,1678,1678,1678,1678,0
20240924,152100,58420645,1678,1678,1678,1678,0
20240924,152000,58420645,1678,1678,1678,1678,0
20240924,151900,58420645,1678,1677,1678,1677,803
20240924,151800,57073626,1677,1677,1677,1677,2
20240924,151700,57070272,1667,1667,1667,1667,13
20240924,151600,57048601,1677,1677,1677,1677,100
20240924,151500,56880901,1677,1677,1677,1677,0
20240924,151400,56880901,1677,1672,1677,1672,1443
20240924,151300,54464351,1662,1662,1662,1662,0
20240924,151200,54464351,1662,1662,1662,1662,0
20240924,151100,54464351,1662,1662,1662,1662,0
20240924,151000,54464351,1662,1662,1662,1662,954
20240924,150900,52878803,1662,1662,1662,1662,40
20240924,150800,52812323,1676,1676,1676,1676,0
20240924,150700,52812323,1676,1676,1676,1676,0
20240924,150600,52812323,1676,1676,1676,1676,0
20240924,150500,52812323,1676,1676,1676,1676,0
20240924,150400,52812323,1676,1676,1676,1676,1
20240924,150300,52810647,1662,1662,1662,1662,0
20240924,150200,52810647,1662,1662,1662,1662,0
20240924,150100,52810647,1662,1662,1662,1662,0
20240924,150000,52810647,1662,1662,1662,1662,0
20240924,145900,52810647,1662,1662,1662,1662,0
20240924,145800,52810647,1662,1662,1662,1662,0
20240924,145700,52810647,1662,1662,1662,1662,0
20240924,145600,52810647,1662,1662,1662,1662,240
20240924,145500,52411767,1662,1662,1662,1662,0
20240924,145400,52411767,1662,1673,1673,1660,279
20240924,145300,51947792,1673,1673,1673,1673,0
20240924,145200,51947792,1673,1673,1673,1673,0
20240924,145100,51947792,1673,1673,1673,1673,0
20240924,145000,51947792,1673,1673,1673,1673,0
20240924,144900,51947792,1673,1673,1673,1673,0
20240924,144800,51947792,1673,1673,1673,1673,0
20240924,144700,51947792,1673,1673,1673,1673,30
20240924,144600,51897602,1673,1673,1673,1673,280
20240924,144500,51429162,1673,1673,1673,1673,0
20240924,144400,51429162,1673,1673,1673,1673,104
20240924,144300,51255170,1677,1677,1677,1677,0
20240924,144200,51255170,1677,1677,1677,1677,0
20240924,144100,51255170,1677,1677,1677,1677,129
20240924,144000,51038837,1677,1676,1677,1676,239
20240924,143900,50638164,1675,1674,1675,1674,140
20240924,143800,50403784,1673,1673,1673,1673,0
20240924,143700,50403784,1673,1673,1673,1673,120
20240924,143600,50203024,1672,1671,1672,1671,216
20240924,143500,49842068,1669,1669,1669,1669,0
20240924,143400,49842068,1669,1669,1669,1669,21
20240924,143300,49807019,1669,1669,1669,1669,341
20240924,143200,49237890,1671,1671,1671,1671,2
20240924,143100,49234548,1664,1664,1664,1664,0
20240924,143000,49234548,1664,1664,1664,1664,0
20240924,142900,49234548,1664,1664,1664,1664,1102
20240924,142800,47400820,1664,1664,1664,1664,0
20240924,142700,47400820,1664,1664,1664,1664,0
20240924,142600,47400820,1664,1664,1664,1664,0
20240924,142500,47400820,1664,1664,1664,1664,0
20240924,142400,47400820,1664,1664,1664,1664,0
20240924,142300,47400820,1664,1664,1664,1664,0
20240924,142200,47400820,1664,1664,1664,1664,0
20240924,142100,47400820,1664,1664,1664,1664,10
20240924,142000,47384180,1664,1664,1664,1664,0
20240924,141900,47384180,1664,1664,1664,1664,0
20240924,141800,47384180,1664,1664,1664,1664,0
20240924,141700,47384180,1664,1664,1664,1664,0
20240924,141600,47384180,1664,1664,1664,1664,0
20240924,141500,47384180,1664,1673,1673,1664,307
20240924,141400,46870821,1664,1664,1664,1664,0
20240924,141300,46870821,1664,1664,1664,1664,1
20240924,141200,46869157,1673,1673,1673,1673,0
20240924,141100,46869157,1673,1673,1673,1673,0
20240924,141000,46869157,1673,1673,1673,1673,0
20240924,140900,46869157,1673,1673,1673,1673,0
20240924,140800,46869157,1673,1673,1673,1673,0
20240924,140700,46869157,1673,1673,1673,1673,0
20240924,140600,46869157,1673,1673,1673,1673,14
20240924,140500,46845735,1675,1675,1675,1675,0
20240924,140400,46845735,1675,1675,1675,1675,0
20240924,140300,46845735,1675,1675,1675,1675,0
20240924,140200,46845735,1675,1675,1675,1675,10
20240924,140100,46828985,1675,1675,1675,1675,0
20240924,140000,46828985,1675,1675,1675,1675,0
20240924,135900,46828985,1675,1675,1675,1675,1
20240924,135800,46827310,1667,1667,1667,1667,0
20240924,135700,46827310,1667,1667,1667,1667,0
20240924,135600,46827310,1667,1667,1667,1667,0
20240924,135500,46827310,1667,1657,1667,1657,2110
20240924,135400,43329670,1666,1666,1666,1666,0
20240924,135300,43329670,1666,1666,1666,1666,0
20240924,135200,43329670,1666,1666,1666,1666,0
20240924,135100,43329670,1666,1666,1666,1666,0
20240924,135000,43329670,1666,1666,1666,1666,0
20240924,134900,43329670,1666,1666,1666,1666,0
20240924,134800,43329670,1666,1666,1666,1666,0
20240924,134700,43329670,1666,1666,1666,1666,0
20240924,134600,43329670,1666,1666,1666,1666,0
20240924,134500,43329670,1666,1666,1666,1666,24
20240924,134400,43289686,1666,1666,1666,1666,96
20240924,134300,43129750,1666,1666,1666,1666,0
20240924,134200,43129750,1666,1666,1666,1666,0
20240924,134100,43129750,1666,1666,1666,1666,2
20240924,134000,43126418,1666,1666,1666,1666,0
20240924,133900,43126418,1666,1666,1666,1666,0
20240924,133800,43126418,1666,1666,1666,1666,0
20240924,133700,43126418,1666,1666,1666,1666,0
20240924,133600,43126418,1666,1666,1666,1666,0
20240924,133500,43126418,1666,1666,1666,1666,0
20240924,133400,43126418,1666,1666,1666,1666,0
20240924,133300,43126418,1666,1666,1666,1666,501
20240924,133200,42291752,1655,1655,1655,1655,0
20240924,133100,42291752,1655,1655,1655,1655,0
20240924,133000,42291752,1655,1656,1656,1655,90
20240924,132900,42142792,1658,1658,1658,1658,0
20240924,132800,42142792,1658,1658,1658,1658,10
20240924,132700,42126212,1662,1662,1662,1662,0
20240924,132600,42126212,1662,1662,1662,1662,0
20240924,132500,42126212,1662,1662,1662,1662,0
20240924,132400,42126212,1662,1662,1662,1662,0
20240924,132300,42126212,1662,1662,1662,1662,0
20240924,132200,42126212,1662,1661,1662,1661,1474
20240924,132100,39677650,1658,1658,1658,1658,0
20240924,132000,39677650,1658,1658,1658,1658,0
20240924,131900,39677650,1658,1658,1658,1658,0
20240924,131800,39677650,1658,1658,1658,1658,0
20240924,131700,39677650,1658,1658,1658,1658,0
20240924,131600,39677650,1658,1658,1658,1658,0
20240924,131500,39677650,1658,1658,1658,1658,0
20240924,131400,39677650,1658,1658,1658,1658,0
20240924,131300,39677650,1658,1658,1658,1658,0
20240924,131200,39677650,1658,1658,1658,1658,0
20240924,131100,39677650,1658,1658,1658,1658,0
20240924,131000,39677650,1658,1658,1658,1658,0
20240924,130900,39677650,1658,1658,1658,1658,0
20240924,130800,39677650,1658,1658,1658,1658,0
20240924,130700,39677650,1658,1658,1658,1658,0
20240924,130600,39677650,1658,1658,1658,1658,463
20240924,130500,38909996,1658,1658,1658,1658,0
20240924,130400,38909996,1658,1658,1658,1658,0
20240924,130300,38909996,1658,1658,1658,1658,0
20240924,130200,38909996,1658,1658,1658,1658,0
20240924,130100,38909996,1658,1658,1658,1658,0
20240924,130000,38909996,1658,1658,1658,1658,0
20240924,125900,38909996,1658,1658,1658,1658,0
20240924,125800,38909996,1658,1658,1658,1658,0
20240924,125700,38909996,1658,1658,1658,1658,0
20240924,125600,38909996,1658,1658,1658,1658,0
20240924,125500,38909996,1658,1658,1658,1658,0
20240924,125400,38909996,1658,1658,1658,1658,0
20240924,125300,38909996,1658,1658,1658,1658,0
20240924,125200,38909996,1658,1658,1658,1658,0
20240924,125100,38909996,1658,1658,1658,1658,0
20240924,125000,38909996,1658,1658,1658,1658,0
20240924,124900,38909996,1658,1658,1658,1658,0
20240924,124800,38909996,1658,1658,1658,1658,88
20240924,124700,38764092,1658,1658,1658,1658,0
20240924,124600,38764092,1658,1658,1658,1658,0
20240924,124500,38764092,1658,1658,1658,1658,12
20240924,124400,38744196,1659,1659,1659,1659,0
20240924,124300,38744196,1659,1659,1659,1659,0
20240924,124200,38744196,1659,1656,1659,1651,1136
20240924,124100,36862381,1656,1656,1656,1656,50
20240924,124000,36779581,1656,1665,1665,1656,2496
20240924,123900,32633768,1665,1665,1665,1665,0
20240924,123800,32633768,1665,1665,1665,1665,0
20240924,123700,32633768,1665,1665,1665,1665,0
20240924,123600,32633768,1665,1665,1665,1665,7
20240924,123500,32622113,1665,1665,1665,1665,24
20240924,123400,32582153,1665,1667,1667,1665,180
20240924,123300,32282233,1666,1666,1666,1666,0
20240924,123200,32282233,1666,1666,1666,1666,0
20240924,123100,32282233,1666,1666,1666,1666,0
20240924,123000,32282233,1666,1666,1666,1666,6
20240924,122900,32272237,1667,1667,1667,1667,12
20240924,122800,32252233,1666,1666,1666,1666,0
20240924,122700,32252233,1666,1666,1666,1666,0
20240924,122600,32252233,1666,1666,1666,1666,0
20240924,122500,32252233,1666,1666,1666,1666,40
20240924,122400,32185593,1666,1666,1666,1666,0
20240924,122300,32185593,1666,1666,1666,1666,10
20240924,122200,32168933,1666,1666,1666,1666,0
20240924,122100,32168933,1666,1666,1666,1666,0
20240924,122000,32168933,1666,1666,1666,1666,0
20240924,121900,32168933,1666,1666,1666,1666,0
20240924,121800,32168933,1666,1666,1666,1666,0
20240924,121700,32168933,1666,1666,1666,1666,0
20240924,121600,32168933,1666,1666,1666,1666,69
20240924,121500,32053979,1666,1666,1666,1666,30
20240924,121400,32003999,1663,1663,1663,1663,7
20240924,121300,31992358,1662,1662,1662,1662,0
20240924,121200,31992358,1662,1662,1662,1662,0
20240924,121100,31992358,1662,1662,1662,1662,0
20240924,121000,31992358,1662,1662,1662,1662,0
20240924,120900,31992358,1662,1662,1662,1662,0
20240924,120800,31992358,1662,1662,1662,1662,0
20240924,120700,31992358,1662,1662,1662,1662,0
20240924,120600,31992358,1662,1662,1662,1662,0
20240924,120500,31992358,1662,1663,1663,1662,90
20240924,120400,31842693,1663,1663,1663,1663,0
20240924,120300,31842693,1663,1664,1664,1663,20
20240924,120200,31809423,1664,1664,1664,1664,0
20240924,120100,31809423,1664,1664,1664,1664,0
20240924,120000,31809423,1664,1664,1664,1664,0
20240924,115900,31809423,1664,1664,1664,1664,362
20240924,115800,31207055,1664,1665,1665,1664,220
20240924,115700,30840893,1665,1665,1665,1665,0
20240924,115600,30840893,1665,1665,1665,1665,0
20240924,115500,30840893,1665,1665,1665,1665,0
20240924,115400,30840893,1665,1665,1665,1665,0
20240924,115300,30840893,1665,1665,1665,1665,0
20240924,115200,30840893,1665,1665,1665,1665,0
20240924,115100,30840893,1665,1665,1665,1665,0
20240924,115000,30840893,1665,1665,1665,1665,0
20240924,114900,30840893,1665,1665,1665,1665,18
20240924,114800,30810923,1667,1667,1667,1667,0
20240924,114700,30810923,1667,1667,1667,1667,0
20240924,114600,30810923,1667,1667,1667,1667,0
20240924,114500,30810923,1667,1667,1667,1667,0
20240924,114400,30810923,1667,1667,1667,1667,0
20240924,114300,30810923,1667,1667,1667,1667,0
20240924,114200,30810923,1667,1667,1667,1667,0
20240924,114100,30810923,1667,1667,1667,1667,0
20240924,114000,30810923,1667,1667,1667,1667,0
20240924,113900,30810923,1667,1667,1667,1667,0
20240924,113800,30810923,1667,1667,1667,1667,0
20240924,113700,30810923,1667,1667,1667,1667,163
20240924,113600,30539202,1669,1669,1669,1669,400
20240924,113500,29871602,1668,1668,1668,1668,0
20240924,113400,29871602,1668,1668,1668,1668,250
20240924,113300,29454602,1669,1667,1669,1665,1445
20240924,113200,27047482,1667,1667,1667,1667,17
20240924,113100,27019143,1667,1667,1667,1667,0
20240924,113000,27019143,1667,1667,1667,1667,0
20240924,112900,27019143,1667,1667,1667,1667,0
20240924,112800,27019143,1667,1667,1667,1667,0
20240924,112700,27019143,1667,1667,1667,1667,0
20240924,112600,27019143,1667,1667,1667,1667,0
20240924,112500,27019143,1667,1667,1667,1667,0
20240924,112400,27019143,1667,1667,1667,1667,0
20240924,112300,27019143,1667,1667,1667,1667,0
20240924,112200,27019143,1667,1667,1667,1667,0
20240924,112100,27019143,1667,1668,1668,1667,154
20240924,112000,26762305,1669,1669,1669,1669,0
20240924,111900,26762305,1669,1669,1669,1669,0
20240924,111800,26762305,1669,1669,1669,1669,0
20240924,111700,26762305,1669,1669,1669,1669,0
20240924,111600,26762305,1669,1669,1669,1669,0
20240924,111500,26762305,1669,1669,1669,1669,0
20240924,111400,26762305,1669,1669,1669,1669,0
20240924,111300,26762305,1669,1669,1669,1669,0
20240924,111200,26762305,1669,1669,1669,1669,0
20240924,111100,26762305,1669,1669,1669,1669,0
20240924,111000,26762305,1669,1669,1669,1669,0
20240924,110900,26762305,1669,1669,1669,1669,0
20240924,110800,26762305,1669,1669,1669,1669,0
20240924,110700,26762305,1669,1669,1669,1669,0
20240924,110600,26762305,1669,1669,1669,1669,0
20240924,110500,26762305,1669,1669,1669,1669,100
20240924,110400,26595405,1673,1673,1673,1673,800
20240924,110300,25257005,1676,1676,1676,1676,0
20240924,110200,25257005,1676,1676,1676,1676,0
20240924,110100,25257005,1676,1676,1676,1676,0
20240924,110000,25257005,1676,1676,1676,1676,0
20240924,105900,25257005,1676,1676,1676,1676,0
20240924,105800,25257005,1676,1676,1676,1676,0
20240924,105700,25257005,1676,1676,1676,1676,0
20240924,105600,25257005,1676,1676,1676,1676,0
20240924,105500,25257005,1676,1676,1676,1676,0
20240924,105400,25257005,1676,1676,1676,1676,0
20240924,105300,25257005,1676,1676,1676,1676,0
20240924,105200,25257005,1676,1676,1676,1676,0
20240924,105100,25257005,1676,1676,1676,1676,207
20240924,105000,24910073,1675,1676,1676,1675,300
20240924,104900,24407373,1676,1676,1676,1676,0
20240924,104800,24407373,1676,1676,1676,1676,0
20240924,104700,24407373,1676,1676,1676,1676,0
20240924,104600,24407373,1676,1676,1676,1676,0
20240924,104500,24407373,1676,1676,1676,1676,0
20240924,104400,24407373,1676,1676,1676,1676,0
20240924,104300,24407373,1676,1676,1676,1676,0
20240924,104200,24407373,1676,1676,1676,1676,0
20240924,104100,24407373,1676,1676,1676,1676,0
20240924,104000,24407373,1676,1676,1676,1676,0
20240924,103900,24407373,1676,1676,1676,1676,0
20240924,103800,24407373,1676,1676,1676,1676,0
20240924,103700,24407373,1676,1676,1676,1676,0
20240924,103600,24407373,1676,1676,1676,1676,11
20240924,103500,24388937,1676,1676,1676,1676,0
20240924,103400,24388937,1676,1676,1676,1676,1
20240924,103300,24387261,1675,1675,1675,1675,0
20240924,103200,24387261,1675,1675,1675,1675,0
20240924,103100,24387261,1675,1675,1675,1675,0
20240924,103000,24387261,1675,1675,1675,1675,0
20240924,102900,24387261,1675,1675,1675,1675,58
20240924,102800,24290111,1675,1675,1675,1675,0
20240924,102700,24290111,1675,1675,1675,1675,0
20240924,102600,24290111,1675,1675,1675,1675,0
20240924,102500,24290111,1675,1675,1675,1675,0
20240924,102400,24290111,1675,1675,1675,1675,0
20240924,102300,24290111,1675,1675,1675,1675,0
20240924,102200,24290111,1675,1675,1675,1675,1
20240924,102100,24288436,1668,1668,1668,1668,5
20240924,102000,24280096,1674,1674,1674,1674,0
20240924,101900,24280096,1674,1674,1674,1674,0
20240924,101800,24280096,1674,1674,1674,1674,0
20240924,101700,24280096,1674,1674,1674,1674,121
20240924,101600,24077542,1673,1673,1673,1673,22
20240924,101500,24040736,1673,1673,1673,1673,0
20240924,101400,24040736,1673,1673,1673,1673,0
20240924,101300,24040736,1673,1673,1673,1673,0
20240924,101200,24040736,1673,1673,1673,1673,0
20240924,101100,24040736,1673,1673,1673,1673,0
20240924,101000,24040736,1673,1673,1673,1673,1
20240924,100900,24039063,1673,1673,1673,1673,10
20240924,100800,24022333,1673,1673,1673,1673,0
20240924,100700,24022333,1673,1673,1673,1673,10
20240924,100600,24005603,1674,1674,1674,1674,44
20240924,100500,23931947,1673,1673,1673,1673,0
20240924,100400,23931947,1673,1673,1673,1673,0
20240924,100300,23931947,1673,1673,1673,1673,318
20240924,100200,23399933,1673,1673,1673,1673,0
20240924,100100,23399933,1673,1673,1673,1673,0
20240924,100000,23399933,1673,1673,1673,1673,0
20240924,095900,23399933,1673,1673,1673,1673,0
20240924,095800,23399933,1673,1673,1673,1673,0
20240924,095700,23399933,1673,1673,1673,1673,0
20240924,095600,23399933,1673,1673,1673,1673,0
20240924,095500,23399933,1673,1673,1673,1673,0
20240924,095400,23399933,1673,1673,1673,1673,0
20240924,095300,23399933,1673,1673,1673,1673,1
20240924,095200,23398260,1673,1673,1673,1673,1
20240924,095100,23396587,1674,1674,1674,1674,0
20240924,095000,23396587,1674,1674,1674,1674,0
20240924,094900,23396587,1674,1674,1674,1674,0
20240924,094800,23396587,1674,1674,1674,1674,0
20240924,094700,23396587,1674,1674,1674,1674,0
20240924,094600,23396587,1674,1674,1674,1674,0
20240924,094500,23396587,1674,1674,1674,1674,0
20240924,094400,23396587,1674,1674,1674,1674,0
20240924,094300,23396587,1674,1674,1674,1674,165
20240924,094200,23120377,1673,1673,1673,1673,0
20240924,094100,23120377,1673,1673,1673,1673,0
20240924,094000,23120377,1673,1673,1673,1673,73
20240924,093900,22998248,1673,1672,1673,1672,55
20240924,093800,22906287,1674,1674,1674,1674,0
20240924,093700,22906287,1674,1674,1674,1674,0
20240924,093600,22906287,1674,1674,1674,1674,0
20240924,093500,22906287,1674,1674,1674,1674,0
20240924,093400,22906287,1674,1674,1674,1674,0
20240924,093300,22906287,1674,1674,1674,1674,1
20240924,093200,22904613,1676,1676,1676,1676,0
20240924,093100,22904613,1676,1676,1676,1676,0
20240924,093000,22904613,1676,1676,1676,1676,0
20240924,092900,22904613,1676,1676,1676,1676,0
20240924,092800,22904613,1676,1676,1676,1676,0
20240924,092700,22904613,1676,1676,1676,1676,0
20240924,092600,22904613,1676,1676,1676,1676,0
20240924,092500,22904613,1676,1676,1676,1676,0
20240924,092400,22904613,1676,1676,1676,1676,3
20240924,092300,22899585,1676,1676,1676,1676,0
20240924,092200,22899585,1676,1676,1676,1676,0
20240924,092100,22899585,1676,1676,1676,1676,0
20240924,092000,22899585,1676,1676,1676,1676,0
20240924,091900,22899585,1676,1676,1676,1676,0
20240924,091800,22899585,1676,1676,1676,1676,0
20240924,091700,22899585,1676,1676,1676,1676,1
20240924,091600,22897909,1669,1669,1670,1669,23
20240924,091500,22859518,1665,1665,1665,1665,0
20240924,091400,22859518,1665,1665,1665,1665,0
20240924,091300,22859518,1665,1665,1665,1665,14
20240924,091200,22836208,1669,1669,1669,1669,0
20240924,091100,22836208,1669,1669,1669,1669,1
20240924,091000,22834539,1670,1670,1670,1670,0
20240924,090900,22834539,1670,1670,1670,1670,500
20240924,090800,21999539,1671,1671,1671,1671,0
20240924,090700,21999539,1671,1674,1686,1671,102
20240924,090600,21828371,1674,1674,1674,1674,6
20240924,090500,21818327,1670,1670,1670,1670,0
20240924,090400,21818327,1670,1670,1670,1670,1
20240924,090300,21816657,1662,1662,1662,1662,742
20240924,090200,20583453,1660,1660,1660,1660,0
20240924,090100,20583453,1660,1660,1660,1660,974
20240924,090000,18966613,1659,1650,1662,1650,11469