stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,185000,180409768,1238,1238,1238,1238,1719
20240913,184900,180409768,1238,1238,1238,1238,0
20240913,184800,180409768,1238,1238,1238,1238,0
20240913,184700,180409768,1238,1238,1238,1238,0
20240913,184600,180409768,1238,1238,1238,1238,0
20240913,184500,180409768,1238,1238,1238,1238,0
20240913,184400,180409768,1238,1238,1238,1238,0
20240913,184300,180409768,1238,1238,1238,1238,0
20240913,184200,180409768,1238,1238,1238,1238,0
20240913,184100,180409768,1238,1238,1238,1238,0
20240913,184000,180409768,1238,1238,1238,1238,0
20240913,183900,180409768,1238,1238,1238,1238,0
20240913,183800,180409768,1238,1238,1238,1238,0
20240913,183700,180409768,1238,1238,1238,1238,0
20240913,183600,180409768,1238,1238,1238,1238,0
20240913,183500,180409768,1238,1238,1238,1238,0
20240913,183400,180409768,1238,1238,1238,1238,0
20240913,183300,180409768,1238,1238,1238,1238,0
20240913,183200,180409768,1238,1238,1238,1238,0
20240913,183100,180409768,1238,1238,1238,1238,0
20240913,183000,180409768,1238,1238,1238,1238,0
20240913,182900,180409768,1238,1238,1238,1238,0
20240913,182800,180409768,1238,1238,1238,1238,0
20240913,182700,180409768,1238,1238,1238,1238,0
20240913,182600,180409768,1238,1238,1238,1238,0
20240913,182500,180409768,1238,1238,1238,1238,0
20240913,182400,180409768,1238,1238,1238,1238,0
20240913,182300,180409768,1238,1238,1238,1238,0
20240913,182200,180409768,1238,1238,1238,1238,0
20240913,182100,180409768,1238,1238,1238,1238,0
20240913,182000,180409768,1238,1238,1238,1238,1719
20240913,181900,180409768,1238,1238,1238,1238,0
20240913,181800,180409768,1238,1238,1238,1238,0
20240913,181700,180409768,1238,1238,1238,1238,0
20240913,181600,180409768,1238,1238,1238,1238,0
20240913,181500,180409768,1238,1238,1238,1238,0
20240913,181400,180409768,1238,1238,1238,1238,0
20240913,181300,180409768,1238,1238,1238,1238,0
20240913,181200,180409768,1238,1238,1238,1238,0
20240913,181100,180409768,1238,1238,1238,1238,0
20240913,181000,180409768,1238,1238,1238,1238,0
20240913,180900,180409768,1238,1238,1238,1238,0
20240913,180800,180409768,1238,1238,1238,1238,0
20240913,180700,180409768,1238,1238,1238,1238,0
20240913,180600,180409768,1238,1238,1238,1238,0
20240913,180500,180409768,1238,1238,1238,1238,0
20240913,180400,180409768,1238,1238,1238,1238,0
20240913,180300,180409768,1238,1238,1238,1238,0
20240913,180200,180409768,1238,1238,1238,1238,0
20240913,180100,180409768,1238,1238,1238,1238,0
20240913,180000,180409768,1238,1238,1238,1238,0
20240913,175900,180409768,1238,1238,1238,1238,0
20240913,175800,180409768,1238,1238,1238,1238,0
20240913,175700,180409768,1238,1238,1238,1238,0
20240913,175600,180409768,1238,1238,1238,1238,0
20240913,175500,180409768,1238,1238,1238,1238,0
20240913,175400,180409768,1238,1238,1238,1238,0
20240913,175300,180409768,1238,1238,1238,1238,0
20240913,175200,180409768,1238,1238,1238,1238,0
20240913,175100,180409768,1238,1238,1238,1238,0
20240913,175000,180409768,1238,1238,1238,1238,1719
20240913,174900,180409768,1238,1238,1238,1238,0
20240913,174800,180409768,1238,1238,1238,1238,0
20240913,174700,180409768,1238,1238,1238,1238,0
20240913,174600,180409768,1238,1238,1238,1238,0
20240913,174500,180409768,1238,1238,1238,1238,0
20240913,174400,180409768,1238,1238,1238,1238,0
20240913,174300,180409768,1238,1238,1238,1238,0
20240913,174200,180409768,1238,1238,1238,1238,0
20240913,174100,180409768,1238,1238,1238,1238,0
20240913,174000,180409768,1238,1238,1238,1238,0
20240913,173900,180409768,1238,1238,1238,1238,0
20240913,173800,180409768,1238,1238,1238,1238,0
20240913,173700,180409768,1238,1238,1238,1238,0
20240913,173600,180409768,1238,1238,1238,1238,0
20240913,173500,180409768,1238,1238,1238,1238,0
20240913,173400,180409768,1238,1238,1238,1238,0
20240913,173300,180409768,1238,1238,1238,1238,0
20240913,173200,180409768,1238,1238,1238,1238,0
20240913,173100,180409768,1238,1238,1238,1238,0
20240913,173000,180409768,1238,1238,1238,1238,0
20240913,172900,180409768,1238,1238,1238,1238,0
20240913,172800,180409768,1238,1238,1238,1238,0
20240913,172700,180409768,1238,1238,1238,1238,0
20240913,172600,180409768,1238,1238,1238,1238,0
20240913,172500,180409768,1238,1238,1238,1238,0
20240913,172400,180409768,1238,1238,1238,1238,0
20240913,172300,180409768,1238,1238,1238,1238,0
20240913,172200,180409768,1238,1238,1238,1238,0
20240913,172100,180409768,1238,1238,1238,1238,0
20240913,172000,180409768,1238,1238,1238,1238,1719
20240913,171900,180409768,1238,1238,1238,1238,0
20240913,171800,180409768,1238,1238,1238,1238,0
20240913,171700,180409768,1238,1238,1238,1238,0
20240913,171600,180409768,1238,1238,1238,1238,0
20240913,171500,180409768,1238,1238,1238,1238,0
20240913,171400,180409768,1238,1238,1238,1238,0
20240913,171300,180409768,1238,1238,1238,1238,0
20240913,171200,180409768,1238,1238,1238,1238,0
20240913,171100,180409768,1238,1238,1238,1238,0
20240913,171000,180409768,1238,1238,1238,1238,0
20240913,170900,180409768,1238,1238,1238,1238,0
20240913,170800,180409768,1238,1238,1238,1238,0
20240913,170700,180409768,1238,1238,1238,1238,0
20240913,170600,180409768,1238,1238,1238,1238,0
20240913,170500,180409768,1238,1238,1238,1238,0
20240913,170400,180409768,1238,1238,1238,1238,0
20240913,170300,180409768,1238,1238,1238,1238,0
20240913,170200,180409768,1238,1238,1238,1238,0
20240913,170100,180409768,1238,1238,1238,1238,0
20240913,170000,180409768,1238,1238,1238,1238,0
20240913,165900,180409768,1238,1238,1238,1238,0
20240913,165800,180409768,1238,1238,1238,1238,0
20240913,165700,180409768,1238,1238,1238,1238,0
20240913,165600,180409768,1238,1238,1238,1238,0
20240913,165500,180409768,1238,1238,1238,1238,0
20240913,165400,180409768,1238,1238,1238,1238,0
20240913,165300,180409768,1238,1238,1238,1238,0
20240913,165200,180409768,1238,1238,1238,1238,0
20240913,165100,180409768,1238,1238,1238,1238,0
20240913,165000,180409768,1238,1238,1238,1238,1719
20240913,164900,180409768,1238,1238,1238,1238,0
20240913,164800,180409768,1238,1238,1238,1238,0
20240913,164700,180409768,1238,1238,1238,1238,0
20240913,164600,180409768,1238,1238,1238,1238,0
20240913,164500,180409768,1238,1238,1238,1238,0
20240913,164400,180409768,1238,1238,1238,1238,0
20240913,164300,180409768,1238,1238,1238,1238,0
20240913,164200,180409768,1238,1238,1238,1238,0
20240913,164100,180409768,1238,1238,1238,1238,0
20240913,164000,180409768,1238,1238,1238,1238,0
20240913,163900,180409768,1238,1238,1238,1238,0
20240913,163800,180409768,1238,1238,1238,1238,0
20240913,163700,180409768,1238,1238,1238,1238,0
20240913,163600,180409768,1238,1238,1238,1238,0
20240913,163500,180409768,1238,1238,1238,1238,0
20240913,163400,180409768,1238,1238,1238,1238,0
20240913,163300,180409768,1238,1238,1238,1238,0
20240913,163200,180409768,1238,1238,1238,1238,0
20240913,163100,180409768,1238,1238,1238,1238,0
20240913,163000,180409768,1238,1238,1238,1238,0
20240913,162900,180409768,1238,1238,1238,1238,0
20240913,162800,180409768,1238,1238,1238,1238,0
20240913,162700,180409768,1238,1238,1238,1238,0
20240913,162600,180409768,1238,1238,1238,1238,0
20240913,162500,180409768,1238,1238,1238,1238,0
20240913,162400,180409768,1238,1238,1238,1238,0
20240913,162300,180409768,1238,1238,1238,1238,0
20240913,162200,180409768,1238,1238,1238,1238,0
20240913,162100,180409768,1238,1238,1238,1238,0
20240913,162000,180409768,1238,1238,1238,1238,1719
20240913,161900,180409768,1238,1238,1238,1238,0
20240913,161800,180409768,1238,1238,1238,1238,0
20240913,161700,180409768,1238,1238,1238,1238,0
20240913,161600,180409768,1238,1238,1238,1238,0
20240913,161500,180409768,1238,1238,1238,1238,0
20240913,161400,180409768,1238,1238,1238,1238,0
20240913,161300,180409768,1238,1238,1238,1238,0
20240913,161200,180409768,1238,1238,1238,1238,0
20240913,161100,180409768,1238,1238,1238,1238,0
20240913,161000,180409768,1238,1238,1238,1238,0
20240913,160900,180409768,1238,1238,1238,1238,0
20240913,160800,180409768,1238,1238,1238,1238,0
20240913,160700,180409768,1238,1238,1238,1238,0
20240913,160600,180409768,1238,1238,1238,1238,0
20240913,160500,180409768,1238,1238,1238,1238,0
20240913,160400,180409768,1238,1238,1238,1238,0
20240913,160300,180409768,1238,1238,1238,1238,0
20240913,160200,180409768,1238,1238,1238,1238,0
20240913,160100,180409768,1238,1238,1238,1238,0
20240913,160000,180409768,1238,1238,1238,1238,0
20240913,155900,180409768,1238,1238,1238,1238,0
20240913,155800,180409768,1238,1238,1238,1238,0
20240913,155700,180409768,1238,1238,1238,1238,0
20240913,155600,180409768,1238,1238,1238,1238,0
20240913,155500,180409768,1238,1238,1238,1238,0
20240913,155400,180409768,1238,1238,1238,1238,0
20240913,155300,180409768,1238,1238,1238,1238,0
20240913,155200,180409768,1238,1238,1238,1238,0
20240913,155100,180409768,1238,1238,1238,1238,0
20240913,155000,180409768,1238,1238,1238,1238,1719
20240913,154900,180409768,1238,1238,1238,1238,0
20240913,154800,180409768,1238,1238,1238,1238,0
20240913,154700,180409768,1238,1238,1238,1238,0
20240913,154600,180409768,1238,1238,1238,1238,0
20240913,154500,180409768,1238,1238,1238,1238,0
20240913,154400,180409768,1238,1238,1238,1238,0
20240913,154300,180409768,1238,1238,1238,1238,0
20240913,154200,180409768,1238,1238,1238,1238,0
20240913,154100,180409768,1238,1238,1238,1238,0
20240913,154000,180409768,1238,1238,1238,1238,0
20240913,153900,180409768,1238,1238,1238,1238,0
20240913,153800,180409768,1238,1238,1238,1238,0
20240913,153700,180409768,1238,1238,1238,1238,0
20240913,153600,180409768,1238,1238,1238,1238,0
20240913,153500,180409768,1238,1238,1238,1238,0
20240913,153400,180409768,1238,1238,1238,1238,0
20240913,153300,180409768,1238,1238,1238,1238,0
20240913,153200,180409768,1238,1238,1238,1238,0
20240913,153100,180409768,1238,1238,1238,1238,0
20240913,153000,180409768,1238,1238,1238,1238,1719
20240913,152900,178281646,1239,1239,1239,1239,0
20240913,152800,178281646,1239,1239,1239,1239,0
20240913,152700,178281646,1239,1239,1239,1239,0
20240913,152600,178281646,1239,1239,1239,1239,0
20240913,152500,178281646,1239,1239,1239,1239,0
20240913,152400,178281646,1239,1239,1239,1239,0
20240913,152300,178281646,1239,1239,1239,1239,0
20240913,152200,178281646,1239,1239,1239,1239,0
20240913,152100,178281646,1239,1239,1239,1239,0
20240913,152000,178281646,1239,1239,1239,1239,0
20240913,151900,178281646,1239,1239,1239,1235,523
20240913,151800,177633753,1235,1238,1239,1235,11
20240913,151700,177620129,1239,1238,1239,1238,5
20240913,151600,177613937,1238,1238,1238,1238,1
20240913,151500,177612699,1239,1239,1239,1239,0
20240913,151400,177612699,1239,1239,1239,1239,0
20240913,151300,177612699,1239,1239,1239,1239,0
20240913,151200,177612699,1239,1238,1239,1238,6
20240913,151100,177605269,1239,1238,1239,1235,8
20240913,151000,177595366,1239,1238,1239,1238,5
20240913,150900,177589174,1238,1238,1238,1238,1
20240913,150800,177587936,1239,1238,1239,1238,22
20240913,150700,177560699,1238,1238,1239,1238,401
20240913,150600,177063862,1239,1240,1240,1233,20037
20240913,150500,152332846,1239,1239,1239,1239,1
20240913,150400,152331607,1240,1239,1240,1239,60
20240913,150300,152257208,1242,1238,1242,1237,12063
20240913,150200,137323673,1238,1238,1238,1237,670
20240913,150100,136494657,1240,1240,1240,1240,0
20240913,150000,136494657,1240,1240,1240,1240,0
20240913,145900,136494657,1240,1240,1240,1240,0
20240913,145800,136494657,1240,1240,1240,1239,3
20240913,145700,136490938,1239,1239,1240,1239,325
20240913,145600,136088262,1240,1240,1240,1240,0
20240913,145500,136088262,1240,1240,1241,1240,301
20240913,145400,135714723,1241,1240,1241,1240,10
20240913,145300,135702322,1240,1240,1240,1240,1
20240913,145200,135701082,1241,1241,1241,1241,0
20240913,145100,135701082,1241,1241,1241,1241,0
20240913,145000,135701082,1241,1241,1241,1241,0
20240913,144900,135701082,1241,1241,1241,1241,0
20240913,144800,135701082,1241,1241,1241,1241,0
20240913,144700,135701082,1241,1241,1241,1241,0
20240913,144600,135701082,1241,1241,1241,1241,0
20240913,144500,135701082,1241,1240,1241,1240,20
20240913,144400,135676263,1241,1241,1241,1241,0
20240913,144300,135676263,1241,1241,1241,1241,0
20240913,144200,135676263,1241,1241,1241,1241,0
20240913,144100,135676263,1241,1241,1241,1241,0
20240913,144000,135676263,1241,1241,1241,1241,0
20240913,143900,135676263,1241,1241,1241,1241,0
20240913,143800,135676263,1241,1241,1241,1241,0
20240913,143700,135676263,1241,1239,1241,1239,115
20240913,143600,135533774,1240,1240,1240,1240,21
20240913,143500,135507734,1239,1240,1240,1239,473
20240913,143400,134921215,1240,1238,1240,1237,4801
20240913,143300,128982245,1239,1239,1239,1239,1
20240913,143200,128981006,1240,1239,1240,1239,3
20240913,143100,128977287,1240,1240,1240,1240,0
20240913,143000,128977287,1240,1239,1240,1239,73
20240913,142900,128886768,1240,1239,1240,1239,99
20240913,142800,128764009,1240,1240,1240,1240,0
20240913,142700,128764009,1240,1240,1240,1240,0
20240913,142600,128764009,1240,1240,1240,1239,5
20240913,142500,128757810,1239,1239,1239,1238,560
20240913,142400,128064500,1239,1239,1239,1239,28
20240913,142300,128029808,1241,1239,1241,1239,510
20240913,142200,127397913,1240,1239,1240,1239,34
20240913,142100,127355754,1240,1240,1240,1240,421
20240913,142000,126833714,1240,1240,1240,1240,0
20240913,141900,126833714,1240,1240,1240,1240,1
20240913,141800,126832474,1241,1241,1241,1241,1
20240913,141700,126831233,1240,1240,1240,1240,142
20240913,141600,126655153,1240,1240,1240,1240,50
20240913,141500,126593153,1240,1238,1240,1238,1536
20240913,141400,124691429,1241,1241,1241,1241,0
20240913,141300,124691429,1241,1240,1241,1240,16
20240913,141200,124671588,1239,1239,1239,1239,0
20240913,141100,124671588,1239,1241,1241,1239,252
20240913,141000,124358858,1240,1240,1240,1240,0
20240913,140900,124358858,1240,1240,1240,1240,1
20240913,140800,124357618,1241,1241,1241,1241,0
20240913,140700,124357618,1241,1241,1241,1241,0
20240913,140600,124357618,1241,1241,1241,1241,1032
20240913,140500,123076906,1241,1240,1241,1240,82
20240913,140400,122975225,1240,1240,1240,1240,0
20240913,140300,122975225,1240,1240,1240,1240,165
20240913,140200,122770625,1240,1240,1240,1240,0
20240913,140100,122770625,1240,1240,1240,1239,340
20240913,140000,122349026,1239,1239,1240,1239,3
20240913,135900,122345308,1240,1240,1240,1239,26
20240913,135800,122313090,1239,1239,1240,1239,3
20240913,135700,122309372,1240,1239,1240,1239,3
20240913,135600,122305653,1240,1240,1240,1239,3
20240913,135500,122301934,1239,1239,1239,1239,1
20240913,135400,122300695,1240,1240,1240,1240,0
20240913,135300,122300695,1240,1239,1240,1239,20
20240913,135200,122275896,1240,1239,1240,1239,6
20240913,135100,122268457,1240,1239,1240,1239,2
20240913,135000,122265978,1240,1240,1240,1240,2
20240913,134900,122263498,1239,1240,1240,1239,24
20240913,134800,122233740,1240,1240,1240,1239,5
20240913,134700,122227541,1239,1240,1240,1239,2
20240913,134600,122225062,1239,1240,1240,1239,2
20240913,134500,122222583,1239,1239,1240,1239,4
20240913,134400,122217625,1238,1239,1240,1238,155
20240913,134300,122025732,1240,1240,1240,1239,112
20240913,134200,121886854,1239,1240,1240,1239,51
20240913,134100,121823615,1240,1240,1240,1240,0
20240913,134000,121823615,1240,1240,1240,1240,0
20240913,133900,121823615,1240,1240,1240,1240,0
20240913,133800,121823615,1240,1240,1240,1240,17
20240913,133700,121802535,1240,1240,1240,1240,233
20240913,133600,121513615,1241,1241,1241,1241,0
20240913,133500,121513615,1241,1241,1241,1241,12
20240913,133400,121498723,1238,1240,1240,1238,2601
20240913,133300,118278681,1241,1241,1241,1241,0
20240913,133200,118278681,1241,1241,1241,1241,4
20240913,133100,118273717,1241,1241,1241,1241,0
20240913,133000,118273717,1241,1241,1241,1241,0
20240913,132900,118273717,1241,1241,1241,1241,1
20240913,132800,118272476,1241,1241,1241,1241,0
20240913,132700,118272476,1241,1241,1241,1241,0
20240913,132600,118272476,1241,1240,1241,1240,30
20240913,132500,118235275,1241,1241,1241,1241,0
20240913,132400,118235275,1241,1241,1241,1241,1
20240913,132300,118234034,1241,1241,1241,1241,0
20240913,132200,118234034,1241,1241,1241,1241,0
20240913,132100,118234034,1241,1241,1241,1241,0
20240913,132000,118234034,1241,1241,1241,1241,0
20240913,131900,118234034,1241,1241,1241,1241,0
20240913,131800,118234034,1241,1241,1241,1241,0
20240913,131700,118234034,1241,1240,1241,1240,535
20240913,131600,117570583,1241,1241,1241,1241,0
20240913,131500,117570583,1241,1241,1241,1241,0
20240913,131400,117570583,1241,1241,1241,1241,0
20240913,131300,117570583,1241,1240,1241,1240,82
20240913,131200,117468902,1240,1240,1240,1240,4
20240913,131100,117463942,1243,1243,1243,1243,0
20240913,131000,117463942,1243,1243,1243,1243,0
20240913,130900,117463942,1243,1243,1243,1243,0
20240913,130800,117463942,1243,1243,1243,1243,0
20240913,130700,117463942,1243,1243,1243,1243,0
20240913,130600,117463942,1243,1243,1243,1243,0
20240913,130500,117463942,1243,1240,1243,1239,879
20240913,130400,116374855,1243,1243,1243,1240,525
20240913,130300,115723822,1242,1242,1242,1242,14
20240913,130200,115706434,1244,1244,1244,1244,0
20240913,130100,115706434,1244,1244,1244,1244,0
20240913,130000,115706434,1244,1244,1244,1244,0
20240913,125900,115706434,1244,1243,1244,1243,52
20240913,125800,115641797,1243,1243,1243,1243,0
20240913,125700,115641797,1243,1243,1243,1243,1
20240913,125600,115640554,1244,1243,1244,1243,9
20240913,125500,115629361,1243,1243,1244,1243,11
20240913,125400,115615687,1244,1244,1244,1244,0
20240913,125300,115615687,1244,1243,1244,1243,9
20240913,125200,115604492,1244,1243,1244,1243,2
20240913,125100,115602005,1244,1244,1244,1244,101
20240913,125000,115476361,1245,1245,1245,1245,0
20240913,124900,115476361,1245,1243,1245,1243,301
20240913,124800,115102214,1243,1243,1243,1243,0
20240913,124700,115102214,1243,1243,1243,1243,0
20240913,124600,115102214,1243,1243,1243,1243,0
20240913,124500,115102214,1243,1243,1243,1243,0
20240913,124400,115102214,1243,1243,1243,1243,0
20240913,124300,115102214,1243,1243,1243,1243,0
20240913,124200,115102214,1243,1243,1243,1243,0
20240913,124100,115102214,1243,1243,1243,1243,0
20240913,124000,115102214,1243,1243,1243,1243,0
20240913,123900,115102214,1243,1243,1243,1243,1
20240913,123800,115100971,1242,1242,1242,1242,1
20240913,123700,115099729,1241,1240,1241,1240,1837
20240913,123600,112821848,1240,1240,1240,1240,2100
20240913,123500,110217848,1240,1240,1240,1240,0
20240913,123400,110217848,1240,1240,1240,1240,807
20240913,123300,109217168,1240,1240,1240,1240,15
20240913,123200,109198568,1240,1240,1240,1240,0
20240913,123100,109198568,1240,1240,1240,1240,20
20240913,123000,109173768,1240,1240,1240,1240,0
20240913,122900,109173768,1240,1240,1240,1240,0
20240913,122800,109173768,1240,1240,1240,1240,0
20240913,122700,109173768,1240,1240,1240,1240,0
20240913,122600,109173768,1240,1240,1240,1240,455
20240913,122500,108609568,1240,1240,1240,1240,0
20240913,122400,108609568,1240,1240,1240,1240,27
20240913,122300,108576088,1240,1240,1240,1240,0
20240913,122200,108576088,1240,1240,1240,1240,0
20240913,122100,108576088,1240,1240,1240,1240,0
20240913,122000,108576088,1240,1240,1240,1240,0
20240913,121900,108576088,1240,1240,1240,1240,10
20240913,121800,108563688,1240,1240,1240,1240,0
20240913,121700,108563688,1240,1240,1240,1240,0
20240913,121600,108563688,1240,1240,1240,1240,0
20240913,121500,108563688,1240,1240,1240,1240,0
20240913,121400,108563688,1240,1240,1240,1240,0
20240913,121300,108563688,1240,1240,1240,1240,0
20240913,121200,108563688,1240,1240,1240,1240,0
20240913,121100,108563688,1240,1240,1240,1240,0
20240913,121000,108563688,1240,1240,1240,1240,0
20240913,120900,108563688,1240,1240,1240,1240,3
20240913,120800,108559968,1240,1239,1240,1239,101
20240913,120700,108434828,1239,1239,1239,1239,188
20240913,120600,108201896,1239,1239,1239,1239,0
20240913,120500,108201896,1239,1239,1239,1239,0
20240913,120400,108201896,1239,1239,1239,1239,37
20240913,120300,108156053,1240,1240,1240,1240,0
20240913,120200,108156053,1240,1240,1240,1240,0
20240913,120100,108156053,1240,1240,1240,1240,0
20240913,120000,108156053,1240,1240,1240,1240,0
20240913,115900,108156053,1240,1240,1240,1240,0
20240913,115800,108156053,1240,1240,1240,1240,0
20240913,115700,108156053,1240,1240,1240,1240,301
20240913,115600,107782813,1240,1240,1240,1240,4282
20240913,115500,102473133,1240,1239,1240,1239,113
20240913,115400,102333124,1240,1240,1240,1240,0
20240913,115300,102333124,1240,1240,1240,1240,0
20240913,115200,102333124,1240,1240,1240,1240,0
20240913,115100,102333124,1240,1240,1240,1240,0
20240913,115000,102333124,1240,1240,1240,1240,0
20240913,114900,102333124,1240,1240,1240,1240,0
20240913,114800,102333124,1240,1240,1240,1240,0
20240913,114700,102333124,1240,1240,1240,1240,0
20240913,114600,102333124,1240,1240,1240,1240,0
20240913,114500,102333124,1240,1240,1240,1240,0
20240913,114400,102333124,1240,1240,1240,1240,0
20240913,114300,102333124,1240,1240,1240,1240,0
20240913,114200,102333124,1240,1240,1240,1240,4
20240913,114100,102328164,1240,1240,1240,1240,1
20240913,114000,102326924,1240,1240,1240,1240,0
20240913,113900,102326924,1240,1240,1240,1240,1
20240913,113800,102325684,1239,1239,1239,1239,0
20240913,113700,102325684,1239,1239,1239,1239,100
20240913,113600,102201784,1239,1239,1239,1239,0
20240913,113500,102201784,1239,1239,1239,1239,0
20240913,113400,102201784,1239,1239,1239,1239,0
20240913,113300,102201784,1239,1239,1239,1239,0
20240913,113200,102201784,1239,1239,1239,1239,1
20240913,113100,102200545,1235,1235,1235,1235,0
20240913,113000,102200545,1235,1234,1235,1234,2250
20240913,112900,99422983,1236,1238,1239,1235,2381
20240913,112800,96479816,1240,1240,1240,1240,0
20240913,112700,96479816,1240,1240,1240,1240,100
20240913,112600,96355816,1240,1240,1240,1240,0
20240913,112500,96355816,1240,1240,1240,1240,127
20240913,112400,96198336,1240,1240,1240,1240,0
20240913,112300,96198336,1240,1240,1240,1240,0
20240913,112200,96198336,1240,1240,1240,1240,500
20240913,112100,95578336,1240,1240,1240,1240,0
20240913,112000,95578336,1240,1240,1240,1240,1
20240913,111900,95577096,1239,1239,1239,1239,175
20240913,111800,95360271,1239,1239,1239,1239,10
20240913,111700,95347881,1240,1240,1240,1240,0
20240913,111600,95347881,1240,1240,1240,1240,0
20240913,111500,95347881,1240,1240,1240,1240,0
20240913,111400,95347881,1240,1240,1240,1240,0
20240913,111300,95347881,1240,1240,1240,1240,0
20240913,111200,95347881,1240,1240,1240,1240,0
20240913,111100,95347881,1240,1240,1240,1240,0
20240913,111000,95347881,1240,1240,1240,1240,0
20240913,110900,95347881,1240,1240,1240,1240,0
20240913,110800,95347881,1240,1240,1240,1240,0
20240913,110700,95347881,1240,1240,1240,1240,0
20240913,110600,95347881,1240,1240,1240,1240,0
20240913,110500,95347881,1240,1240,1240,1240,444
20240913,110400,94797321,1240,1240,1240,1240,535
20240913,110300,94133921,1240,1236,1240,1236,31
20240913,110200,94095601,1240,1240,1240,1240,0
20240913,110100,94095601,1240,1239,1240,1239,756
20240913,110000,93158916,1239,1239,1239,1239,0
20240913,105900,93158916,1239,1239,1239,1239,2
20240913,105800,93156438,1239,1239,1239,1239,0
20240913,105700,93156438,1239,1239,1239,1239,0
20240913,105600,93156438,1239,1239,1239,1239,0
20240913,105500,93156438,1239,1239,1239,1239,10
20240913,105400,93144048,1240,1240,1240,1240,0
20240913,105300,93144048,1240,1240,1240,1240,0
20240913,105200,93144048,1240,1240,1240,1240,0
20240913,105100,93144048,1240,1240,1240,1240,0
20240913,105000,93144048,1240,1240,1240,1240,0
20240913,104900,93144048,1240,1240,1240,1240,0
20240913,104800,93144048,1240,1240,1240,1240,0
20240913,104700,93144048,1240,1240,1240,1240,0
20240913,104600,93144048,1240,1240,1240,1240,1
20240913,104500,93142808,1238,1238,1238,1238,6
20240913,104400,93135380,1240,1240,1240,1240,0
20240913,104300,93135380,1240,1240,1240,1240,1
20240913,104200,93134140,1239,1239,1239,1239,0
20240913,104100,93134140,1239,1239,1239,1239,147
20240913,104000,92952007,1234,1234,1234,1234,0
20240913,103900,92952007,1234,1234,1234,1234,0
20240913,103800,92952007,1234,1234,1234,1234,0
20240913,103700,92952007,1234,1234,1234,1234,1
20240913,103600,92950773,1238,1238,1238,1238,153
20240913,103500,92761359,1234,1235,1235,1234,900
20240913,103400,91650754,1239,1239,1239,1239,0
20240913,103300,91650754,1239,1239,1239,1239,0
20240913,103200,91650754,1239,1238,1239,1238,106
20240913,103100,91519525,1239,1239,1239,1239,1
20240913,103000,91518286,1234,1234,1234,1234,0
20240913,102900,91518286,1234,1234,1234,1234,0
20240913,102800,91518286,1234,1241,1241,1232,17714
20240913,102700,69669468,1243,1243,1243,1243,1
20240913,102600,69668225,1241,1241,1241,1241,0
20240913,102500,69668225,1241,1241,1241,1241,0
20240913,102400,69668225,1241,1241,1241,1241,0
20240913,102300,69668225,1241,1241,1241,1241,0
20240913,102200,69668225,1241,1241,1241,1241,500
20240913,102100,69047725,1245,1245,1245,1245,0
20240913,102000,69047725,1245,1245,1245,1245,0
20240913,101900,69047725,1245,1243,1245,1242,6
20240913,101800,69040266,1245,1245,1245,1245,7
20240913,101700,69031551,1245,1245,1245,1245,12
20240913,101600,69016611,1244,1244,1246,1242,151
20240913,101500,68829041,1245,1245,1245,1245,0
20240913,101400,68829041,1245,1245,1245,1245,128
20240913,101300,68669681,1246,1245,1246,1244,42
20240913,101200,68617390,1245,1244,1245,1244,13
20240913,101100,68601217,1245,1245,1245,1245,0
20240913,101000,68601217,1245,1245,1245,1245,0
20240913,100900,68601217,1245,1245,1245,1245,0
20240913,100800,68601217,1245,1245,1245,1245,300
20240913,100700,68227717,1245,1245,1245,1245,1000
20240913,100600,66982717,1245,1244,1245,1244,800
20240913,100500,65986827,1245,1245,1245,1245,0
20240913,100400,65986827,1245,1243,1245,1243,2085
20240913,100300,63394220,1243,1242,1243,1242,2
20240913,100200,63391735,1243,1242,1243,1242,132
20240913,100100,63227780,1242,1242,1242,1242,2
20240913,100000,63225296,1242,1242,1242,1242,31
20240913,095900,63186794,1241,1241,1241,1241,300
20240913,095800,62814494,1243,1243,1243,1243,5
20240913,095700,62808279,1243,1242,1243,1242,21
20240913,095600,62782196,1247,1247,1247,1247,0
20240913,095500,62782196,1247,1247,1247,1247,0
20240913,095400,62782196,1247,1247,1247,1247,0
20240913,095300,62782196,1247,1247,1247,1247,0
20240913,095200,62782196,1247,1246,1247,1246,3
20240913,095100,62778457,1247,1247,1247,1247,0
20240913,095000,62778457,1247,1245,1247,1245,15
20240913,094900,62759766,1246,1246,1247,1246,223
20240913,094800,62481725,1247,1246,1247,1246,10
20240913,094700,62469257,1247,1247,1247,1247,0
20240913,094600,62469257,1247,1247,1247,1247,0
20240913,094500,62469257,1247,1245,1247,1245,7
20240913,094400,62460539,1247,1247,1247,1247,0
20240913,094300,62460539,1247,1247,1247,1247,0
20240913,094200,62460539,1247,1247,1247,1247,0
20240913,094100,62460539,1247,1247,1247,1247,2
20240913,094000,62458045,1246,1246,1246,1246,1
20240913,093900,62456799,1247,1246,1247,1246,12
20240913,093800,62441846,1246,1246,1246,1246,11
20240913,093700,62428140,1247,1247,1248,1247,11
20240913,093600,62414414,1248,1248,1248,1248,0
20240913,093500,62414414,1248,1248,1248,1248,0
20240913,093400,62414414,1248,1247,1248,1247,6
20240913,093300,62406929,1238,1240,1245,1238,4257
20240913,093200,57128742,1248,1247,1248,1240,693
20240913,093100,56269037,1247,1246,1247,1246,48
20240913,093000,56209228,1246,1247,1248,1246,8
20240913,092900,56199255,1250,1250,1250,1237,122
20240913,092800,56048056,1250,1242,1250,1234,7591
20240913,092700,46675117,1253,1252,1253,1252,6
20240913,092600,46667601,1243,1245,1254,1243,11602
20240913,092500,32213453,1254,1254,1254,1254,40
20240913,092400,32163293,1255,1253,1255,1253,63
20240913,092300,32084329,1257,1249,1257,1246,104
20240913,092200,31954660,1246,1248,1250,1246,777
20240913,092100,30986306,1253,1252,1253,1251,1030
20240913,092000,29696744,1261,1261,1261,1261,0
20240913,091900,29696744,1261,1261,1261,1261,0
20240913,091800,29696744,1261,1261,1261,1261,0
20240913,091700,29696744,1261,1258,1261,1258,560
20240913,091600,28991153,1261,1261,1261,1261,0
20240913,091500,28991153,1261,1258,1262,1246,7398
20240913,091400,19661311,1261,1257,1263,1247,5488
20240913,091300,12737416,1258,1254,1258,1240,169
20240913,091200,12526286,1255,1252,1255,1241,5845
20240913,091100,5195211,1253,1252,1253,1249,1158
20240913,091000,3747851,1249,1254,1254,1249,98
20240913,090900,3625424,1249,1249,1249,1249,176
20240913,090800,3405600,1255,1249,1255,1249,188
20240913,090700,3170729,1249,1241,1249,1241,160
20240913,090600,2971648,1245,1243,1245,1243,590
20240913,090500,2237275,1243,1243,1243,1243,0
20240913,090400,2237275,1243,1243,1243,1243,0
20240913,090300,2237275,1243,1243,1243,1243,0
20240913,090200,2237275,1243,1243,1243,1243,0
20240913,090100,2237275,1243,1243,1243,1243,304
20240913,090000,1859403,1243,1234,1243,1234,1506