stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,185000,309463854,1246,1246,1246,1246,5381
20240912,184900,309463854,1246,1246,1246,1246,0
20240912,184800,309463854,1246,1246,1246,1246,0
20240912,184700,309463854,1246,1246,1246,1246,0
20240912,184600,309463854,1246,1246,1246,1246,0
20240912,184500,309463854,1246,1246,1246,1246,0
20240912,184400,309463854,1246,1246,1246,1246,0
20240912,184300,309463854,1246,1246,1246,1246,0
20240912,184200,309463854,1246,1246,1246,1246,0
20240912,184100,309463854,1246,1246,1246,1246,0
20240912,184000,309463854,1246,1246,1246,1246,0
20240912,183900,309463854,1246,1246,1246,1246,0
20240912,183800,309463854,1246,1246,1246,1246,0
20240912,183700,309463854,1246,1246,1246,1246,0
20240912,183600,309463854,1246,1246,1246,1246,0
20240912,183500,309463854,1246,1246,1246,1246,0
20240912,183400,309463854,1246,1246,1246,1246,0
20240912,183300,309463854,1246,1246,1246,1246,0
20240912,183200,309463854,1246,1246,1246,1246,0
20240912,183100,309463854,1246,1246,1246,1246,0
20240912,183000,309463854,1246,1246,1246,1246,0
20240912,182900,309463854,1246,1246,1246,1246,0
20240912,182800,309463854,1246,1246,1246,1246,0
20240912,182700,309463854,1246,1246,1246,1246,0
20240912,182600,309463854,1246,1246,1246,1246,0
20240912,182500,309463854,1246,1246,1246,1246,0
20240912,182400,309463854,1246,1246,1246,1246,0
20240912,182300,309463854,1246,1246,1246,1246,0
20240912,182200,309463854,1246,1246,1246,1246,0
20240912,182100,309463854,1246,1246,1246,1246,0
20240912,182000,309463854,1246,1246,1246,1246,5381
20240912,181900,309463854,1246,1246,1246,1246,0
20240912,181800,309463854,1246,1246,1246,1246,0
20240912,181700,309463854,1246,1246,1246,1246,0
20240912,181600,309463854,1246,1246,1246,1246,0
20240912,181500,309463854,1246,1246,1246,1246,0
20240912,181400,309463854,1246,1246,1246,1246,0
20240912,181300,309463854,1246,1246,1246,1246,0
20240912,181200,309463854,1246,1246,1246,1246,0
20240912,181100,309463854,1246,1246,1246,1246,0
20240912,181000,309463854,1246,1246,1246,1246,0
20240912,180900,309463854,1246,1246,1246,1246,0
20240912,180800,309463854,1246,1246,1246,1246,0
20240912,180700,309463854,1246,1246,1246,1246,0
20240912,180600,309463854,1246,1246,1246,1246,0
20240912,180500,309463854,1246,1246,1246,1246,0
20240912,180400,309463854,1246,1246,1246,1246,0
20240912,180300,309463854,1246,1246,1246,1246,0
20240912,180200,309463854,1246,1246,1246,1246,0
20240912,180100,309463854,1246,1246,1246,1246,0
20240912,180000,309463854,1246,1246,1246,1246,0
20240912,175900,309463854,1246,1246,1246,1246,0
20240912,175800,309463854,1246,1246,1246,1246,0
20240912,175700,309463854,1246,1246,1246,1246,0
20240912,175600,309463854,1246,1246,1246,1246,0
20240912,175500,309463854,1246,1246,1246,1246,0
20240912,175400,309463854,1246,1246,1246,1246,0
20240912,175300,309463854,1246,1246,1246,1246,0
20240912,175200,309463854,1246,1246,1246,1246,0
20240912,175100,309463854,1246,1246,1246,1246,0
20240912,175000,309463854,1246,1246,1246,1246,5381
20240912,174900,309463854,1246,1246,1246,1246,0
20240912,174800,309463854,1246,1246,1246,1246,0
20240912,174700,309463854,1246,1246,1246,1246,0
20240912,174600,309463854,1246,1246,1246,1246,0
20240912,174500,309463854,1246,1246,1246,1246,0
20240912,174400,309463854,1246,1246,1246,1246,0
20240912,174300,309463854,1246,1246,1246,1246,0
20240912,174200,309463854,1246,1246,1246,1246,0
20240912,174100,309463854,1246,1246,1246,1246,0
20240912,174000,309463854,1246,1246,1246,1246,0
20240912,173900,309463854,1246,1246,1246,1246,0
20240912,173800,309463854,1246,1246,1246,1246,0
20240912,173700,309463854,1246,1246,1246,1246,0
20240912,173600,309463854,1246,1246,1246,1246,0
20240912,173500,309463854,1246,1246,1246,1246,0
20240912,173400,309463854,1246,1246,1246,1246,0
20240912,173300,309463854,1246,1246,1246,1246,0
20240912,173200,309463854,1246,1246,1246,1246,0
20240912,173100,309463854,1246,1246,1246,1246,0
20240912,173000,309463854,1246,1246,1246,1246,0
20240912,172900,309463854,1246,1246,1246,1246,0
20240912,172800,309463854,1246,1246,1246,1246,0
20240912,172700,309463854,1246,1246,1246,1246,0
20240912,172600,309463854,1246,1246,1246,1246,0
20240912,172500,309463854,1246,1246,1246,1246,0
20240912,172400,309463854,1246,1246,1246,1246,0
20240912,172300,309463854,1246,1246,1246,1246,0
20240912,172200,309463854,1246,1246,1246,1246,0
20240912,172100,309463854,1246,1246,1246,1246,0
20240912,172000,309463854,1246,1246,1246,1246,5381
20240912,171900,309463854,1246,1246,1246,1246,0
20240912,171800,309463854,1246,1246,1246,1246,0
20240912,171700,309463854,1246,1246,1246,1246,0
20240912,171600,309463854,1246,1246,1246,1246,0
20240912,171500,309463854,1246,1246,1246,1246,0
20240912,171400,309463854,1246,1246,1246,1246,0
20240912,171300,309463854,1246,1246,1246,1246,0
20240912,171200,309463854,1246,1246,1246,1246,0
20240912,171100,309463854,1246,1246,1246,1246,0
20240912,171000,309463854,1246,1246,1246,1246,0
20240912,170900,309463854,1246,1246,1246,1246,0
20240912,170800,309463854,1246,1246,1246,1246,0
20240912,170700,309463854,1246,1246,1246,1246,0
20240912,170600,309463854,1246,1246,1246,1246,0
20240912,170500,309463854,1246,1246,1246,1246,0
20240912,170400,309463854,1246,1246,1246,1246,0
20240912,170300,309463854,1246,1246,1246,1246,0
20240912,170200,309463854,1246,1246,1246,1246,0
20240912,170100,309463854,1246,1246,1246,1246,0
20240912,170000,309463854,1246,1246,1246,1246,0
20240912,165900,309463854,1246,1246,1246,1246,0
20240912,165800,309463854,1246,1246,1246,1246,0
20240912,165700,309463854,1246,1246,1246,1246,0
20240912,165600,309463854,1246,1246,1246,1246,0
20240912,165500,309463854,1246,1246,1246,1246,0
20240912,165400,309463854,1246,1246,1246,1246,0
20240912,165300,309463854,1246,1246,1246,1246,0
20240912,165200,309463854,1246,1246,1246,1246,0
20240912,165100,309463854,1246,1246,1246,1246,0
20240912,165000,309463854,1246,1246,1246,1246,5381
20240912,164900,309463854,1246,1246,1246,1246,0
20240912,164800,309463854,1246,1246,1246,1246,0
20240912,164700,309463854,1246,1246,1246,1246,0
20240912,164600,309463854,1246,1246,1246,1246,0
20240912,164500,309463854,1246,1246,1246,1246,0
20240912,164400,309463854,1246,1246,1246,1246,0
20240912,164300,309463854,1246,1246,1246,1246,0
20240912,164200,309463854,1246,1246,1246,1246,0
20240912,164100,309463854,1246,1246,1246,1246,0
20240912,164000,309463854,1246,1246,1246,1246,0
20240912,163900,309463854,1246,1246,1246,1246,0
20240912,163800,309463854,1246,1246,1246,1246,0
20240912,163700,309463854,1246,1246,1246,1246,0
20240912,163600,309463854,1246,1246,1246,1246,0
20240912,163500,309463854,1246,1246,1246,1246,0
20240912,163400,309463854,1246,1246,1246,1246,0
20240912,163300,309463854,1246,1246,1246,1246,0
20240912,163200,309463854,1246,1246,1246,1246,0
20240912,163100,309463854,1246,1246,1246,1246,0
20240912,163000,309463854,1246,1246,1246,1246,0
20240912,162900,309463854,1246,1246,1246,1246,0
20240912,162800,309463854,1246,1246,1246,1246,0
20240912,162700,309463854,1246,1246,1246,1246,0
20240912,162600,309463854,1246,1246,1246,1246,0
20240912,162500,309463854,1246,1246,1246,1246,0
20240912,162400,309463854,1246,1246,1246,1246,0
20240912,162300,309463854,1246,1246,1246,1246,0
20240912,162200,309463854,1246,1246,1246,1246,0
20240912,162100,309463854,1246,1246,1246,1246,0
20240912,162000,309463854,1246,1246,1246,1246,5381
20240912,161900,309463854,1246,1246,1246,1246,0
20240912,161800,309463854,1246,1246,1246,1246,0
20240912,161700,309463854,1246,1246,1246,1246,0
20240912,161600,309463854,1246,1246,1246,1246,0
20240912,161500,309463854,1246,1246,1246,1246,0
20240912,161400,309463854,1246,1246,1246,1246,0
20240912,161300,309463854,1246,1246,1246,1246,0
20240912,161200,309463854,1246,1246,1246,1246,0
20240912,161100,309463854,1246,1246,1246,1246,0
20240912,161000,309463854,1246,1246,1246,1246,0
20240912,160900,309463854,1246,1246,1246,1246,0
20240912,160800,309463854,1246,1246,1246,1246,0
20240912,160700,309463854,1246,1246,1246,1246,0
20240912,160600,309463854,1246,1246,1246,1246,0
20240912,160500,309463854,1246,1246,1246,1246,0
20240912,160400,309463854,1246,1246,1246,1246,0
20240912,160300,309463854,1246,1246,1246,1246,0
20240912,160200,309463854,1246,1246,1246,1246,0
20240912,160100,309463854,1246,1246,1246,1246,0
20240912,160000,309463854,1246,1246,1246,1246,0
20240912,155900,309463854,1246,1246,1246,1246,0
20240912,155800,309463854,1246,1246,1246,1246,0
20240912,155700,309463854,1246,1246,1246,1246,0
20240912,155600,309463854,1246,1246,1246,1246,0
20240912,155500,309463854,1246,1246,1246,1246,0
20240912,155400,309463854,1246,1246,1246,1246,0
20240912,155300,309463854,1246,1246,1246,1246,0
20240912,155200,309463854,1246,1246,1246,1246,0
20240912,155100,309463854,1246,1246,1246,1246,0
20240912,155000,309463854,1246,1246,1246,1246,5381
20240912,154900,309463854,1246,1246,1246,1246,0
20240912,154800,309463854,1246,1246,1246,1246,0
20240912,154700,309463854,1246,1246,1246,1246,0
20240912,154600,309463854,1246,1246,1246,1246,0
20240912,154500,309463854,1246,1246,1246,1246,0
20240912,154400,309463854,1246,1246,1246,1246,0
20240912,154300,309463854,1246,1246,1246,1246,0
20240912,154200,309463854,1246,1246,1246,1246,0
20240912,154100,309463854,1246,1246,1246,1246,0
20240912,154000,309463854,1246,1246,1246,1246,0
20240912,153900,309463854,1246,1246,1246,1246,0
20240912,153800,309463854,1246,1246,1246,1246,0
20240912,153700,309463854,1246,1246,1246,1246,0
20240912,153600,309463854,1246,1246,1246,1246,0
20240912,153500,309463854,1246,1246,1246,1246,0
20240912,153400,309463854,1246,1246,1246,1246,0
20240912,153300,309463854,1246,1246,1246,1246,0
20240912,153200,309463854,1246,1246,1246,1246,0
20240912,153100,309463854,1246,1246,1246,1246,0
20240912,153000,309463854,1246,1246,1246,1246,5381
20240912,152900,302759128,1246,1246,1246,1246,0
20240912,152800,302759128,1246,1246,1246,1246,0
20240912,152700,302759128,1246,1246,1246,1246,0
20240912,152600,302759128,1246,1246,1246,1246,0
20240912,152500,302759128,1246,1246,1246,1246,0
20240912,152400,302759128,1246,1246,1246,1246,0
20240912,152300,302759128,1246,1246,1246,1246,0
20240912,152200,302759128,1246,1246,1246,1246,0
20240912,152100,302759128,1246,1246,1246,1246,0
20240912,152000,302759128,1246,1246,1246,1246,0
20240912,151900,302759128,1246,1245,1246,1245,3
20240912,151800,302755391,1245,1245,1245,1245,37
20240912,151700,302709326,1245,1244,1245,1244,500
20240912,151600,302087246,1244,1245,1245,1244,632
20240912,151500,301300937,1245,1245,1245,1245,50
20240912,151400,301238687,1246,1246,1246,1246,0
20240912,151300,301238687,1246,1245,1247,1245,553
20240912,151200,300549101,1245,1245,1247,1245,17118
20240912,151100,279237095,1245,1245,1246,1245,5
20240912,151000,279230869,1246,1245,1246,1244,623
20240912,150900,278455850,1245,1242,1246,1241,4632
20240912,150800,272697451,1241,1240,1242,1240,2142
20240912,150700,270038174,1240,1240,1241,1240,973
20240912,150600,268831543,1239,1240,1240,1239,513
20240912,150500,268195426,1239,1238,1240,1238,74
20240912,150400,268103740,1239,1239,1240,1239,829
20240912,150300,267076597,1239,1238,1239,1238,4552
20240912,150200,261440020,1238,1238,1238,1238,2
20240912,150100,261437544,1240,1240,1240,1240,0
20240912,150000,261437544,1240,1240,1240,1240,0
20240912,145900,261437544,1240,1235,1240,1235,7314
20240912,145800,252389213,1235,1235,1235,1234,911
20240912,145700,251264129,1236,1236,1236,1236,0
20240912,145600,251264129,1236,1235,1236,1235,310
20240912,145500,250881269,1236,1236,1236,1236,0
20240912,145400,250881269,1236,1236,1236,1236,0
20240912,145300,250881269,1236,1236,1236,1236,0
20240912,145200,250881269,1236,1236,1236,1236,0
20240912,145100,250881269,1236,1236,1236,1236,0
20240912,145000,250881269,1236,1236,1236,1236,2
20240912,144900,250878797,1233,1236,1236,1233,1172
20240912,144800,249431705,1236,1236,1236,1236,2
20240912,144700,249429233,1236,1236,1236,1236,90
20240912,144600,249317993,1236,1236,1236,1236,0
20240912,144500,249317993,1236,1236,1236,1236,60
20240912,144400,249243833,1237,1236,1237,1236,201
20240912,144300,248995396,1237,1237,1237,1237,30
20240912,144200,248958286,1237,1237,1237,1237,13
20240912,144100,248942205,1237,1236,1237,1236,2
20240912,144000,248939732,1237,1236,1237,1236,1811
20240912,143900,246699599,1236,1236,1236,1236,110
20240912,143800,246563639,1236,1236,1236,1236,2
20240912,143700,246561167,1235,1235,1235,1235,2415
20240912,143600,243578642,1234,1235,1235,1234,144
20240912,143500,243400944,1234,1235,1235,1234,1540
20240912,143400,241499045,1236,1236,1236,1235,117
20240912,143300,241354453,1237,1233,1237,1233,5741
20240912,143200,234263697,1232,1232,1233,1232,3478
20240912,143100,229978423,1233,1232,1233,1232,528
20240912,143000,229327899,1233,1233,1234,1232,33
20240912,142900,229287209,1232,1231,1234,1231,533
20240912,142800,228630431,1234,1230,1235,1228,9800
20240912,142700,216551361,1229,1228,1231,1228,3758
20240912,142600,211929141,1229,1229,1230,1229,1001
20240912,142500,210698755,1230,1230,1230,1229,225
20240912,142400,210422037,1229,1229,1230,1229,508
20240912,142300,209797201,1230,1229,1230,1229,297
20240912,142200,209432187,1228,1229,1229,1228,3
20240912,142100,209428501,1230,1229,1230,1225,3654
20240912,142000,204950385,1229,1228,1230,1227,10820
20240912,141900,191652086,1228,1227,1228,1227,3425
20240912,141800,187447691,1226,1226,1226,1226,0
20240912,141700,187447691,1226,1227,1227,1226,9
20240912,141600,187436651,1226,1226,1226,1226,1
20240912,141500,187435425,1227,1225,1227,1225,132
20240912,141400,187273718,1226,1226,1227,1225,804
20240912,141300,186288654,1226,1226,1227,1225,15
20240912,141200,186270264,1226,1226,1226,1226,1
20240912,141100,186269038,1228,1226,1228,1226,270
20240912,141000,185937554,1228,1225,1228,1225,4529
20240912,140900,180382337,1226,1226,1226,1226,816
20240912,140800,179381921,1226,1226,1226,1226,0
20240912,140700,179381921,1226,1226,1226,1226,0
20240912,140600,179381921,1226,1226,1226,1226,6
20240912,140500,179374565,1226,1226,1226,1226,0
20240912,140400,179374565,1226,1225,1226,1225,33
20240912,140300,179334139,1225,1225,1225,1225,0
20240912,140200,179334139,1225,1225,1225,1225,777
20240912,140100,178382314,1224,1225,1225,1224,31
20240912,140000,178344349,1225,1225,1225,1225,0
20240912,135900,178344349,1225,1225,1225,1225,21
20240912,135800,178318624,1225,1225,1225,1225,0
20240912,135700,178318624,1225,1226,1226,1225,102
20240912,135600,178193672,1225,1225,1225,1225,0
20240912,135500,178193672,1225,1225,1225,1225,0
20240912,135400,178193672,1225,1225,1225,1225,0
20240912,135300,178193672,1225,1225,1225,1225,822
20240912,135200,177186722,1225,1225,1225,1225,0
20240912,135100,177186722,1225,1225,1225,1225,0
20240912,135000,177186722,1225,1225,1225,1225,0
20240912,134900,177186722,1225,1225,1225,1225,0
20240912,134800,177186722,1225,1225,1225,1225,0
20240912,134700,177186722,1225,1224,1225,1224,2
20240912,134600,177184273,1225,1225,1225,1224,358
20240912,134500,176745724,1225,1226,1226,1225,5
20240912,134400,176739596,1225,1226,1226,1225,22
20240912,134300,176712625,1225,1225,1226,1225,784
20240912,134200,175751443,1226,1226,1226,1225,15
20240912,134100,175733054,1225,1225,1226,1225,1014
20240912,134000,174490902,1224,1225,1225,1224,3
20240912,133900,174487228,1224,1226,1226,1224,675
20240912,133800,173660354,1225,1226,1226,1225,4
20240912,133700,173655452,1225,1225,1225,1225,0
20240912,133600,173655452,1225,1226,1226,1225,10
20240912,133500,173643196,1225,1226,1226,1225,13
20240912,133400,173627259,1225,1226,1226,1225,2
20240912,133300,173624808,1226,1226,1226,1226,0
20240912,133200,173624808,1226,1226,1226,1226,0
20240912,133100,173624808,1226,1226,1226,1226,0
20240912,133000,173624808,1226,1226,1226,1226,0
20240912,132900,173624808,1226,1226,1226,1226,2
20240912,132800,173622356,1226,1226,1226,1226,0
20240912,132700,173622356,1226,1226,1226,1226,0
20240912,132600,173622356,1226,1226,1226,1226,0
20240912,132500,173622356,1226,1225,1226,1225,22
20240912,132400,173595404,1226,1225,1226,1225,3
20240912,132300,173591727,1226,1226,1226,1226,0
20240912,132200,173591727,1226,1226,1226,1226,0
20240912,132100,173591727,1226,1226,1226,1226,0
20240912,132000,173591727,1226,1226,1226,1226,0
20240912,131900,173591727,1226,1226,1226,1226,0
20240912,131800,173591727,1226,1226,1226,1226,0
20240912,131700,173591727,1226,1226,1226,1226,2
20240912,131600,173589275,1225,1226,1226,1225,2
20240912,131500,173586824,1225,1226,1226,1225,3
20240912,131400,173583147,1225,1226,1226,1225,5
20240912,131300,173577019,1225,1226,1227,1225,42
20240912,131200,173525489,1227,1224,1227,1224,132
20240912,131100,173363916,1224,1224,1224,1224,8
20240912,131000,173354124,1225,1224,1225,1223,529
20240912,130900,172707136,1224,1224,1224,1224,1
20240912,130800,172705912,1226,1226,1227,1226,1872
20240912,130700,170410839,1228,1227,1228,1227,258
20240912,130600,170094262,1228,1227,1228,1227,2747
20240912,130500,166720969,1227,1227,1227,1226,35
20240912,130400,166678025,1228,1227,1228,1226,535
20240912,130300,166021577,1226,1227,1227,1226,4
20240912,130200,166016671,1226,1227,1227,1226,4
20240912,130100,166011765,1226,1227,1228,1226,63
20240912,130000,165934464,1227,1226,1227,1226,2
20240912,125900,165932011,1227,1228,1228,1227,1003
20240912,125800,164701328,1227,1228,1228,1227,6
20240912,125700,164693962,1227,1228,1228,1227,72
20240912,125600,164605616,1227,1228,1228,1227,3
20240912,125500,164601933,1227,1226,1227,1226,55
20240912,125400,164534449,1228,1228,1228,1228,0
20240912,125300,164534449,1228,1227,1228,1226,35
20240912,125200,164491503,1228,1227,1228,1227,7
20240912,125100,164482913,1228,1227,1228,1227,957
20240912,125000,163308572,1227,1227,1228,1226,1524
20240912,124900,161438535,1226,1227,1227,1226,12
20240912,124800,161423815,1226,1227,1227,1226,206
20240912,124700,161171055,1226,1226,1227,1226,1525
20240912,124600,159299903,1226,1225,1226,1224,1681
20240912,124500,157239105,1225,1225,1225,1225,101
20240912,124400,157115380,1226,1225,1226,1225,55
20240912,124300,157048001,1225,1225,1226,1225,4
20240912,124200,157043099,1226,1226,1226,1226,2
20240912,124100,157040647,1225,1226,1227,1225,1867
20240912,124000,154751376,1225,1225,1226,1225,118
20240912,123900,154606711,1226,1226,1226,1226,2
20240912,123800,154604259,1225,1225,1226,1225,10
20240912,123700,154592005,1226,1225,1226,1225,10
20240912,123600,154579751,1225,1225,1226,1224,2883
20240912,123500,151046195,1225,1225,1226,1225,32
20240912,123400,151006965,1225,1224,1226,1224,3121
20240912,123300,147184593,1223,1224,1224,1223,43
20240912,123200,147131962,1223,1225,1225,1223,1204
20240912,123100,145659187,1224,1224,1224,1224,0
20240912,123000,145659187,1224,1224,1224,1224,0
20240912,122900,145659187,1224,1224,1224,1223,242
20240912,122800,145362980,1224,1224,1224,1224,1
20240912,122700,145361756,1223,1224,1225,1223,42
20240912,122600,145310348,1224,1223,1225,1223,1606
20240912,122500,143346071,1222,1223,1223,1222,5
20240912,122400,143339958,1222,1222,1222,1222,54
20240912,122300,143273970,1221,1221,1223,1221,632
20240912,122200,142501589,1221,1221,1222,1221,658
20240912,122100,141697612,1220,1220,1221,1220,52
20240912,122000,141634171,1219,1220,1221,1219,1620
20240912,121900,139657717,1219,1219,1219,1219,0
20240912,121800,139657717,1219,1220,1220,1219,3
20240912,121700,139654058,1219,1219,1219,1219,0
20240912,121600,139654058,1219,1219,1219,1219,0
20240912,121500,139654058,1219,1219,1219,1219,0
20240912,121400,139654058,1219,1219,1219,1219,0
20240912,121300,139654058,1219,1220,1220,1219,2
20240912,121200,139651619,1219,1219,1220,1219,3
20240912,121100,139647961,1220,1220,1220,1220,2
20240912,121000,139645521,1219,1220,1220,1219,544
20240912,120900,138981842,1220,1220,1220,1220,0
20240912,120800,138981842,1220,1220,1220,1220,0
20240912,120700,138981842,1220,1221,1221,1220,7
20240912,120600,138973297,1220,1220,1220,1220,25
20240912,120500,138942797,1220,1220,1220,1220,35
20240912,120400,138900097,1221,1221,1221,1221,0
20240912,120300,138900097,1221,1220,1221,1220,1600
20240912,120200,136947023,1219,1219,1219,1219,20
20240912,120100,136922643,1219,1220,1220,1219,642
20240912,120000,136139404,1220,1220,1220,1220,500
20240912,115900,135529404,1220,1220,1220,1220,0
20240912,115800,135529404,1220,1220,1220,1219,502
20240912,115700,134916965,1220,1220,1221,1219,1630
20240912,115600,132927267,1219,1219,1219,1219,0
20240912,115500,132927267,1219,1220,1220,1219,7
20240912,115400,132918728,1220,1220,1220,1220,0
20240912,115300,132918728,1220,1220,1221,1219,9
20240912,115200,132907749,1220,1220,1221,1219,1036
20240912,115100,131643828,1219,1219,1220,1219,4
20240912,115000,131638951,1219,1219,1219,1219,2
20240912,114900,131636513,1219,1219,1219,1219,33
20240912,114800,131596286,1220,1218,1220,1218,1959
20240912,114700,129209166,1218,1218,1218,1218,0
20240912,114600,129209166,1218,1218,1218,1218,0
20240912,114500,129209166,1218,1218,1218,1218,0
20240912,114400,129209166,1218,1219,1219,1218,2
20240912,114300,129206729,1218,1218,1218,1218,0
20240912,114200,129206729,1218,1219,1219,1218,2
20240912,114100,129204292,1218,1218,1218,1218,0
20240912,114000,129204292,1218,1218,1218,1218,0
20240912,113900,129204292,1218,1218,1218,1218,0
20240912,113800,129204292,1218,1219,1219,1218,2
20240912,113700,129201855,1218,1219,1219,1218,103
20240912,113600,129076336,1218,1218,1218,1218,0
20240912,113500,129076336,1218,1218,1218,1218,1
20240912,113400,129075118,1219,1219,1219,1219,0
20240912,113300,129075118,1219,1219,1219,1219,0
20240912,113200,129075118,1219,1219,1219,1219,0
20240912,113100,129075118,1219,1219,1219,1219,0
20240912,113000,129075118,1219,1219,1219,1219,32
20240912,112900,129036110,1218,1219,1219,1218,6
20240912,112800,129028797,1219,1219,1219,1219,1
20240912,112700,129027578,1220,1220,1220,1220,0
20240912,112600,129027578,1220,1220,1220,1220,0
20240912,112500,129027578,1220,1220,1220,1220,0
20240912,112400,129027578,1220,1220,1220,1220,1
20240912,112300,129026358,1219,1219,1219,1219,268
20240912,112200,128699666,1218,1219,1219,1218,840
20240912,112100,127675707,1219,1219,1219,1219,0
20240912,112000,127675707,1219,1219,1219,1219,24
20240912,111900,127646451,1219,1219,1219,1219,0
20240912,111800,127646451,1219,1220,1220,1219,59
20240912,111700,127574473,1219,1219,1219,1219,500
20240912,111600,126964973,1219,1219,1221,1219,599
20240912,111500,126234139,1220,1220,1220,1219,5
20240912,111400,126228040,1219,1219,1219,1219,0
20240912,111300,126228040,1219,1219,1219,1219,0
20240912,111200,126228040,1219,1219,1219,1219,6
20240912,111100,126220726,1219,1219,1219,1219,0
20240912,111000,126220726,1219,1219,1219,1219,1
20240912,110900,126219507,1220,1220,1220,1220,2
20240912,110800,126217067,1219,1220,1220,1219,6
20240912,110700,126209750,1219,1220,1220,1219,3
20240912,110600,126206091,1219,1220,1220,1219,3
20240912,110500,126202432,1219,1219,1219,1219,1
20240912,110400,126201213,1220,1221,1221,1220,357
20240912,110300,125765666,1220,1221,1221,1220,5
20240912,110200,125759563,1220,1220,1221,1220,8
20240912,110100,125749799,1221,1221,1221,1221,88
20240912,110000,125642351,1221,1221,1221,1221,0
20240912,105900,125642351,1221,1221,1221,1221,0
20240912,105800,125642351,1221,1221,1221,1221,0
20240912,105700,125642351,1221,1221,1221,1221,2
20240912,105600,125639909,1220,1221,1221,1220,53
20240912,105500,125575247,1220,1220,1220,1220,1
20240912,105400,125574027,1221,1221,1221,1221,2
20240912,105300,125571585,1220,1220,1221,1220,4
20240912,105200,125566703,1221,1220,1221,1220,3
20240912,105100,125563041,1221,1221,1221,1220,4
20240912,105000,125558158,1220,1220,1221,1219,172
20240912,104900,125348467,1221,1221,1221,1221,202
20240912,104800,125101825,1220,1220,1221,1220,6
20240912,104700,125094504,1220,1220,1220,1220,41
20240912,104600,125044484,1220,1220,1220,1220,1
20240912,104500,125043264,1219,1219,1219,1219,10
20240912,104400,125031074,1222,1221,1222,1221,632
20240912,104300,124259401,1219,1220,1220,1219,186
20240912,104200,124032581,1220,1221,1221,1220,982
20240912,104100,122834539,1220,1220,1221,1220,848
20240912,104000,121799147,1220,1220,1220,1220,530
20240912,103900,121152547,1220,1220,1220,1220,0
20240912,103800,121152547,1220,1220,1220,1220,0
20240912,103700,121152547,1220,1218,1220,1218,169
20240912,103600,120946590,1219,1221,1221,1219,1619
20240912,103500,118971624,1221,1219,1221,1219,1121
20240912,103400,117604229,1219,1218,1219,1218,6
20240912,103300,117596917,1219,1218,1219,1218,112
20240912,103200,117460499,1217,1217,1217,1217,1
20240912,103100,117459282,1218,1218,1218,1218,0
20240912,103000,117459282,1218,1219,1219,1217,8
20240912,102900,117449534,1218,1219,1219,1218,2
20240912,102800,117447097,1218,1218,1218,1218,1
20240912,102700,117445879,1220,1217,1220,1217,1600
20240912,102600,115494898,1218,1218,1218,1218,0
20240912,102500,115494898,1218,1218,1218,1218,0
20240912,102400,115494898,1218,1218,1218,1218,0
20240912,102300,115494898,1218,1218,1218,1218,0
20240912,102200,115494898,1218,1218,1218,1218,2
20240912,102100,115492462,1217,1217,1218,1217,35
20240912,102000,115449865,1218,1218,1218,1218,2
20240912,101900,115447429,1217,1216,1219,1216,4512
20240912,101800,109959916,1216,1215,1216,1213,723
20240912,101700,109082908,1216,1216,1216,1216,0
20240912,101600,109082908,1216,1217,1217,1216,535
20240912,101500,108431918,1218,1218,1218,1218,56
20240912,101400,108363710,1218,1218,1218,1218,0
20240912,101300,108363710,1218,1218,1218,1218,0
20240912,101200,108363710,1218,1218,1218,1218,1
20240912,101100,108362492,1220,1220,1220,1220,0
20240912,101000,108362492,1220,1220,1220,1220,2
20240912,100900,108360052,1218,1218,1218,1218,1
20240912,100800,108358834,1220,1218,1220,1218,35
20240912,100700,108316201,1220,1220,1220,1220,0
20240912,100600,108316201,1220,1220,1220,1220,0
20240912,100500,108316201,1220,1219,1220,1219,5
20240912,100400,108310105,1219,1219,1219,1219,3
20240912,100300,108306448,1218,1218,1218,1218,5
20240912,100200,108300358,1219,1219,1219,1219,10
20240912,100100,108288168,1220,1220,1220,1219,4
20240912,100000,108283289,1218,1219,1220,1218,241
20240912,095900,107989365,1220,1220,1220,1220,2
20240912,095800,107986925,1218,1219,1220,1218,32
20240912,095700,107947921,1218,1220,1221,1218,229
20240912,095600,107668552,1221,1221,1221,1221,0
20240912,095500,107668552,1221,1221,1221,1221,0
20240912,095400,107668552,1221,1221,1221,1221,0
20240912,095300,107668552,1221,1221,1221,1221,17
20240912,095200,107647795,1221,1221,1221,1221,0
20240912,095100,107647795,1221,1221,1221,1221,3
20240912,095000,107644132,1221,1221,1221,1221,20
20240912,094900,107619712,1221,1220,1221,1220,12
20240912,094800,107605070,1221,1222,1222,1221,9
20240912,094700,107594079,1221,1221,1222,1221,192
20240912,094600,107359645,1222,1222,1222,1222,2
20240912,094500,107357201,1221,1221,1222,1221,325
20240912,094400,106960109,1222,1222,1222,1222,2
20240912,094300,106957665,1221,1222,1222,1221,7
20240912,094200,106949112,1222,1222,1222,1221,36
20240912,094100,106905125,1222,1222,1224,1222,71
20240912,094000,106818360,1224,1224,1224,1224,0
20240912,093900,106818360,1224,1224,1224,1224,0
20240912,093800,106818360,1224,1223,1224,1223,5
20240912,093700,106812241,1221,1221,1221,1221,8
20240912,093600,106802473,1224,1222,1224,1222,113
20240912,093500,106664279,1219,1220,1223,1219,316
20240912,093400,106278639,1220,1222,1222,1220,4
20240912,093300,106273753,1222,1220,1223,1220,802
20240912,093200,105295308,1225,1225,1225,1220,94
20240912,093100,105180293,1224,1223,1224,1222,110
20240912,093000,105045760,1223,1223,1223,1223,200
20240912,092900,104801160,1225,1225,1225,1225,0
20240912,092800,104801160,1225,1225,1225,1225,1
20240912,092700,104799935,1225,1219,1226,1219,103
20240912,092600,104674139,1221,1221,1222,1220,14
20240912,092500,104657045,1220,1219,1222,1219,2802
20240912,092400,101234677,1220,1220,1220,1220,0
20240912,092300,101234677,1220,1219,1220,1219,3
20240912,092200,101231018,1219,1217,1219,1217,312
20240912,092100,100850737,1219,1218,1219,1217,122
20240912,092000,100702245,1217,1217,1218,1217,103
20240912,091900,100576814,1220,1220,1221,1217,1306
20240912,091800,98987387,1220,1222,1223,1219,725
20240912,091700,98103188,1223,1226,1226,1223,4748
20240912,091600,92288174,1225,1229,1229,1225,551
20240912,091500,91611847,1229,1229,1232,1226,8028
20240912,091400,81736860,1229,1222,1231,1222,20021
20240912,091300,57213371,1224,1222,1225,1217,8289
20240912,091200,47073316,1222,1217,1222,1217,3830
20240912,091100,42400175,1211,1214,1218,1211,4602
20240912,091000,36797772,1214,1214,1214,1214,0
20240912,090900,36797772,1214,1214,1214,1214,475
20240912,090800,36221122,1216,1214,1216,1210,7568
20240912,090700,27021009,1214,1212,1214,1212,349
20240912,090600,26597917,1206,1212,1212,1206,86
20240912,090500,26494189,1211,1209,1212,1209,1545
20240912,090400,24625403,1208,1204,1208,1201,11558
20240912,090300,10695930,1205,1205,1205,1205,0
20240912,090200,10695930,1205,1205,1205,1205,1
20240912,090100,10694725,1203,1205,1207,1203,1318
20240912,090000,9105871,1206,1196,1207,1196,7609