stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,185100,208691711,1260,1260,1260,1260,1672
20240925,185000,208691711,1260,1260,1260,1260,0
20240925,184900,208691711,1260,1260,1260,1260,0
20240925,184800,208691711,1260,1260,1260,1260,0
20240925,184700,208691711,1260,1260,1260,1260,0
20240925,184600,208691711,1260,1260,1260,1260,0
20240925,184500,208691711,1260,1260,1260,1260,0
20240925,184400,208691711,1260,1260,1260,1260,0
20240925,184300,208691711,1260,1260,1260,1260,0
20240925,184200,208691711,1260,1260,1260,1260,0
20240925,184100,208691711,1260,1260,1260,1260,0
20240925,184000,208691711,1260,1260,1260,1260,0
20240925,183900,208691711,1260,1260,1260,1260,0
20240925,183800,208691711,1260,1260,1260,1260,0
20240925,183700,208691711,1260,1260,1260,1260,0
20240925,183600,208691711,1260,1260,1260,1260,0
20240925,183500,208691711,1260,1260,1260,1260,0
20240925,183400,208691711,1260,1260,1260,1260,0
20240925,183300,208691711,1260,1260,1260,1260,0
20240925,183200,208691711,1260,1260,1260,1260,0
20240925,183100,208691711,1260,1260,1260,1260,0
20240925,183000,208691711,1260,1260,1260,1260,0
20240925,182900,208691711,1260,1260,1260,1260,0
20240925,182800,208691711,1260,1260,1260,1260,0
20240925,182700,208691711,1260,1260,1260,1260,0
20240925,182600,208691711,1260,1260,1260,1260,0
20240925,182500,208691711,1260,1260,1260,1260,0
20240925,182400,208691711,1260,1260,1260,1260,0
20240925,182300,208691711,1260,1260,1260,1260,0
20240925,182200,208691711,1260,1260,1260,1260,0
20240925,182100,208691711,1260,1260,1260,1260,1672
20240925,182000,208691711,1260,1260,1260,1260,0
20240925,181900,208691711,1260,1260,1260,1260,0
20240925,181800,208691711,1260,1260,1260,1260,0
20240925,181700,208691711,1260,1260,1260,1260,0
20240925,181600,208691711,1260,1260,1260,1260,0
20240925,181500,208691711,1260,1260,1260,1260,0
20240925,181400,208691711,1260,1260,1260,1260,0
20240925,181300,208691711,1260,1260,1260,1260,0
20240925,181200,208691711,1260,1260,1260,1260,0
20240925,181100,208691711,1260,1260,1260,1260,0
20240925,181000,208691711,1260,1260,1260,1260,0
20240925,180900,208691711,1260,1260,1260,1260,0
20240925,180800,208691711,1260,1260,1260,1260,0
20240925,180700,208691711,1260,1260,1260,1260,0
20240925,180600,208691711,1260,1260,1260,1260,0
20240925,180500,208691711,1260,1260,1260,1260,0
20240925,180400,208691711,1260,1260,1260,1260,0
20240925,180300,208691711,1260,1260,1260,1260,0
20240925,180200,208691711,1260,1260,1260,1260,0
20240925,180100,208691711,1260,1260,1260,1260,0
20240925,180000,208691711,1260,1260,1260,1260,0
20240925,175900,208691711,1260,1260,1260,1260,0
20240925,175800,208691711,1260,1260,1260,1260,0
20240925,175700,208691711,1260,1260,1260,1260,0
20240925,175600,208691711,1260,1260,1260,1260,0
20240925,175500,208691711,1260,1260,1260,1260,0
20240925,175400,208691711,1260,1260,1260,1260,0
20240925,175300,208691711,1260,1260,1260,1260,0
20240925,175200,208691711,1260,1260,1260,1260,0
20240925,175100,208691711,1260,1260,1260,1260,1672
20240925,175000,208691711,1260,1260,1260,1260,0
20240925,174900,208691711,1260,1260,1260,1260,0
20240925,174800,208691711,1260,1260,1260,1260,0
20240925,174700,208691711,1260,1260,1260,1260,0
20240925,174600,208691711,1260,1260,1260,1260,0
20240925,174500,208691711,1260,1260,1260,1260,0
20240925,174400,208691711,1260,1260,1260,1260,0
20240925,174300,208691711,1260,1260,1260,1260,0
20240925,174200,208691711,1260,1260,1260,1260,0
20240925,174100,208691711,1260,1260,1260,1260,0
20240925,174000,208691711,1260,1260,1260,1260,0
20240925,173900,208691711,1260,1260,1260,1260,0
20240925,173800,208691711,1260,1260,1260,1260,0
20240925,173700,208691711,1260,1260,1260,1260,0
20240925,173600,208691711,1260,1260,1260,1260,0
20240925,173500,208691711,1260,1260,1260,1260,0
20240925,173400,208691711,1260,1260,1260,1260,0
20240925,173300,208691711,1260,1260,1260,1260,0
20240925,173200,208691711,1260,1260,1260,1260,0
20240925,173100,208691711,1260,1260,1260,1260,0
20240925,173000,208691711,1260,1260,1260,1260,0
20240925,172900,208691711,1260,1260,1260,1260,0
20240925,172800,208691711,1260,1260,1260,1260,0
20240925,172700,208691711,1260,1260,1260,1260,0
20240925,172600,208691711,1260,1260,1260,1260,0
20240925,172500,208691711,1260,1260,1260,1260,0
20240925,172400,208691711,1260,1260,1260,1260,0
20240925,172300,208691711,1260,1260,1260,1260,0
20240925,172200,208691711,1260,1260,1260,1260,0
20240925,172100,208691711,1260,1260,1260,1260,1672
20240925,172000,208691711,1260,1260,1260,1260,0
20240925,171900,208691711,1260,1260,1260,1260,0
20240925,171800,208691711,1260,1260,1260,1260,0
20240925,171700,208691711,1260,1260,1260,1260,0
20240925,171600,208691711,1260,1260,1260,1260,0
20240925,171500,208691711,1260,1260,1260,1260,0
20240925,171400,208691711,1260,1260,1260,1260,0
20240925,171300,208691711,1260,1260,1260,1260,0
20240925,171200,208691711,1260,1260,1260,1260,0
20240925,171100,208691711,1260,1260,1260,1260,0
20240925,171000,208691711,1260,1260,1260,1260,0
20240925,170900,208691711,1260,1260,1260,1260,0
20240925,170800,208691711,1260,1260,1260,1260,0
20240925,170700,208691711,1260,1260,1260,1260,0
20240925,170600,208691711,1260,1260,1260,1260,0
20240925,170500,208691711,1260,1260,1260,1260,0
20240925,170400,208691711,1260,1260,1260,1260,0
20240925,170300,208691711,1260,1260,1260,1260,0
20240925,170200,208691711,1260,1260,1260,1260,0
20240925,170100,208691711,1260,1260,1260,1260,0
20240925,170000,208691711,1260,1260,1260,1260,0
20240925,165900,208691711,1260,1260,1260,1260,0
20240925,165800,208691711,1260,1260,1260,1260,0
20240925,165700,208691711,1260,1260,1260,1260,0
20240925,165600,208691711,1260,1260,1260,1260,0
20240925,165500,208691711,1260,1260,1260,1260,0
20240925,165400,208691711,1260,1260,1260,1260,0
20240925,165300,208691711,1260,1260,1260,1260,0
20240925,165200,208691711,1260,1260,1260,1260,0
20240925,165100,208691711,1260,1260,1260,1260,1672
20240925,165000,208691711,1260,1260,1260,1260,0
20240925,164900,208691711,1260,1260,1260,1260,0
20240925,164800,208691711,1260,1260,1260,1260,0
20240925,164700,208691711,1260,1260,1260,1260,0
20240925,164600,208691711,1260,1260,1260,1260,0
20240925,164500,208691711,1260,1260,1260,1260,0
20240925,164400,208691711,1260,1260,1260,1260,0
20240925,164300,208691711,1260,1260,1260,1260,0
20240925,164200,208691711,1260,1260,1260,1260,0
20240925,164100,208691711,1260,1260,1260,1260,0
20240925,164000,208691711,1260,1260,1260,1260,0
20240925,163900,208691711,1260,1260,1260,1260,0
20240925,163800,208691711,1260,1260,1260,1260,0
20240925,163700,208691711,1260,1260,1260,1260,0
20240925,163600,208691711,1260,1260,1260,1260,0
20240925,163500,208691711,1260,1260,1260,1260,0
20240925,163400,208691711,1260,1260,1260,1260,0
20240925,163300,208691711,1260,1260,1260,1260,0
20240925,163200,208691711,1260,1260,1260,1260,0
20240925,163100,208691711,1260,1260,1260,1260,0
20240925,163000,208691711,1260,1260,1260,1260,0
20240925,162900,208691711,1260,1260,1260,1260,0
20240925,162800,208691711,1260,1260,1260,1260,0
20240925,162700,208691711,1260,1260,1260,1260,0
20240925,162600,208691711,1260,1260,1260,1260,0
20240925,162500,208691711,1260,1260,1260,1260,0
20240925,162400,208691711,1260,1260,1260,1260,0
20240925,162300,208691711,1260,1260,1260,1260,0
20240925,162200,208691711,1260,1260,1260,1260,0
20240925,162100,208691711,1260,1260,1260,1260,1672
20240925,162000,208691711,1260,1260,1260,1260,0
20240925,161900,208691711,1260,1260,1260,1260,0
20240925,161800,208691711,1260,1260,1260,1260,0
20240925,161700,208691711,1260,1260,1260,1260,0
20240925,161600,208691711,1260,1260,1260,1260,0
20240925,161500,208691711,1260,1260,1260,1260,0
20240925,161400,208691711,1260,1260,1260,1260,0
20240925,161300,208691711,1260,1260,1260,1260,0
20240925,161200,208691711,1260,1260,1260,1260,0
20240925,161100,208691711,1260,1260,1260,1260,0
20240925,161000,208691711,1260,1260,1260,1260,0
20240925,160900,208691711,1260,1260,1260,1260,0
20240925,160800,208691711,1260,1260,1260,1260,0
20240925,160700,208691711,1260,1260,1260,1260,0
20240925,160600,208691711,1260,1260,1260,1260,0
20240925,160500,208691711,1260,1260,1260,1260,0
20240925,160400,208691711,1260,1260,1260,1260,0
20240925,160300,208691711,1260,1260,1260,1260,0
20240925,160200,208691711,1260,1260,1260,1260,0
20240925,160100,208691711,1260,1260,1260,1260,0
20240925,160000,208691711,1260,1260,1260,1260,0
20240925,155900,208691711,1260,1260,1260,1260,0
20240925,155800,208691711,1260,1260,1260,1260,0
20240925,155700,208691711,1260,1260,1260,1260,0
20240925,155600,208691711,1260,1260,1260,1260,0
20240925,155500,208691711,1260,1260,1260,1260,0
20240925,155400,208691711,1260,1260,1260,1260,0
20240925,155300,208691711,1260,1260,1260,1260,0
20240925,155200,208691711,1260,1260,1260,1260,0
20240925,155100,208691711,1260,1260,1260,1260,1672
20240925,155000,208691711,1260,1260,1260,1260,0
20240925,154900,208691711,1260,1260,1260,1260,0
20240925,154800,208691711,1260,1260,1260,1260,0
20240925,154700,208691711,1260,1260,1260,1260,0
20240925,154600,208691711,1260,1260,1260,1260,0
20240925,154500,208691711,1260,1260,1260,1260,0
20240925,154400,208691711,1260,1260,1260,1260,0
20240925,154300,208691711,1260,1260,1260,1260,0
20240925,154200,208691711,1260,1260,1260,1260,0
20240925,154100,208691711,1260,1260,1260,1260,0
20240925,154000,208691711,1260,1260,1260,1260,0
20240925,153900,208691711,1260,1260,1260,1260,0
20240925,153800,208691711,1260,1260,1260,1260,0
20240925,153700,208691711,1260,1260,1260,1260,0
20240925,153600,208691711,1260,1260,1260,1260,0
20240925,153500,208691711,1260,1260,1260,1260,0
20240925,153400,208691711,1260,1260,1260,1260,0
20240925,153300,208691711,1260,1260,1260,1260,0
20240925,153200,208691711,1260,1260,1260,1260,0
20240925,153100,208691711,1260,1260,1260,1260,0
20240925,153000,208691711,1260,1260,1260,1260,1672
20240925,152900,206584991,1257,1257,1257,1257,0
20240925,152800,206584991,1257,1257,1257,1257,0
20240925,152700,206584991,1257,1257,1257,1257,0
20240925,152600,206584991,1257,1257,1257,1257,0
20240925,152500,206584991,1257,1257,1257,1257,0
20240925,152400,206584991,1257,1257,1257,1257,0
20240925,152300,206584991,1257,1257,1257,1257,0
20240925,152200,206584991,1257,1257,1257,1257,0
20240925,152100,206584991,1257,1257,1257,1257,0
20240925,152000,206584991,1257,1257,1257,1257,0
20240925,151900,206584991,1257,1257,1264,1257,143
20240925,151800,206405177,1264,1264,1264,1264,502
20240925,151700,205770649,1257,1265,1265,1257,1939
20240925,151600,203327723,1265,1265,1265,1265,0
20240925,151500,203327723,1265,1265,1265,1265,0
20240925,151400,203327723,1265,1261,1265,1261,86
20240925,151300,203219220,1262,1263,1263,1262,904
20240925,151200,202078297,1266,1266,1266,1266,0
20240925,151100,202078297,1266,1266,1266,1266,0
20240925,151000,202078297,1266,1266,1266,1266,0
20240925,150900,202078297,1266,1266,1266,1266,0
20240925,150800,202078297,1266,1266,1266,1266,0
20240925,150700,202078297,1266,1266,1266,1263,439
20240925,150600,201522934,1266,1263,1266,1262,2326
20240925,150500,198587070,1266,1265,1266,1265,842
20240925,150400,197521523,1267,1267,1267,1267,0
20240925,150300,197521523,1267,1267,1267,1267,6
20240925,150200,197513921,1266,1267,1267,1266,71
20240925,150100,197424028,1269,1269,1269,1269,0
20240925,150000,197424028,1269,1269,1269,1269,0
20240925,145900,197424028,1269,1264,1269,1264,1464
20240925,145800,195573522,1270,1270,1270,1270,0
20240925,145700,195573522,1270,1270,1270,1270,0
20240925,145600,195573522,1270,1270,1270,1270,5
20240925,145500,195567172,1263,1272,1272,1262,4729
20240925,145400,189593297,1268,1268,1268,1268,1000
20240925,145300,188325297,1268,1269,1269,1268,956
20240925,145200,187112790,1274,1274,1274,1274,0
20240925,145100,187112790,1274,1274,1274,1274,0
20240925,145000,187112790,1274,1274,1274,1274,0
20240925,144900,187112790,1274,1270,1274,1270,1712
20240925,144800,184938394,1275,1275,1275,1275,0
20240925,144700,184938394,1275,1271,1275,1271,448
20240925,144600,184367786,1276,1276,1276,1276,0
20240925,144500,184367786,1276,1276,1276,1276,800
20240925,144400,183346986,1276,1273,1276,1272,2581
20240925,144300,180061415,1276,1276,1276,1276,0
20240925,144200,180061415,1276,1276,1276,1276,70
20240925,144100,179972095,1274,1274,1274,1274,10
20240925,144000,179959355,1274,1274,1274,1274,934
20240925,143900,178769439,1277,1277,1277,1277,0
20240925,143800,178769439,1277,1277,1277,1277,1
20240925,143700,178768162,1277,1277,1277,1277,0
20240925,143600,178768162,1277,1277,1277,1277,0
20240925,143500,178768162,1277,1277,1277,1277,0
20240925,143400,178768162,1277,1277,1277,1277,0
20240925,143300,178768162,1277,1276,1277,1276,200
20240925,143200,178512929,1276,1276,1276,1276,338
20240925,143100,178081641,1276,1276,1276,1276,0
20240925,143000,178081641,1276,1276,1276,1276,1
20240925,142900,178080365,1276,1276,1276,1276,0
20240925,142800,178080365,1276,1274,1276,1274,3
20240925,142700,178076539,1276,1276,1276,1276,0
20240925,142600,178076539,1276,1276,1276,1276,44
20240925,142500,178020395,1276,1276,1276,1276,401
20240925,142400,177508719,1277,1277,1277,1277,0
20240925,142300,177508719,1277,1277,1277,1277,0
20240925,142200,177508719,1277,1276,1277,1276,665
20240925,142100,176660113,1276,1276,1276,1276,0
20240925,142000,176660113,1276,1276,1276,1275,1130
20240925,141900,175219238,1276,1276,1276,1276,0
20240925,141800,175219238,1276,1276,1276,1276,10
20240925,141700,175206478,1277,1277,1277,1273,107
20240925,141600,175070239,1277,1277,1277,1277,0
20240925,141500,175070239,1277,1277,1277,1277,0
20240925,141400,175070239,1277,1277,1277,1277,2
20240925,141300,175067685,1277,1277,1277,1277,0
20240925,141200,175067685,1277,1277,1277,1277,4
20240925,141100,175062577,1277,1277,1277,1277,5
20240925,141000,175056192,1275,1275,1275,1273,486
20240925,140900,174437342,1274,1274,1274,1274,0
20240925,140800,174437342,1274,1274,1274,1274,197
20240925,140700,174186364,1274,1274,1274,1274,0
20240925,140600,174186364,1274,1274,1274,1274,0
20240925,140500,174186364,1274,1274,1274,1274,0
20240925,140400,174186364,1274,1274,1274,1274,0
20240925,140300,174186364,1274,1275,1275,1274,2547
20240925,140200,170941286,1274,1274,1274,1274,0
20240925,140100,170941286,1274,1274,1274,1274,0
20240925,140000,170941286,1274,1274,1274,1274,0
20240925,135900,170941286,1274,1278,1279,1274,24567
20240925,135800,139637771,1279,1279,1279,1279,0
20240925,135700,139637771,1279,1279,1279,1279,0
20240925,135600,139637771,1279,1279,1279,1279,0
20240925,135500,139637771,1279,1279,1279,1279,0
20240925,135400,139637771,1279,1279,1279,1279,50
20240925,135300,139573821,1279,1279,1279,1279,0
20240925,135200,139573821,1279,1279,1279,1279,0
20240925,135100,139573821,1279,1279,1279,1279,2
20240925,135000,139571263,1280,1280,1280,1280,0
20240925,134900,139571263,1280,1278,1280,1278,649
20240925,134800,138741593,1278,1278,1278,1278,0
20240925,134700,138741593,1278,1278,1278,1278,0
20240925,134600,138741593,1278,1278,1278,1278,322
20240925,134500,138330077,1277,1277,1277,1277,250
20240925,134400,138010827,1277,1277,1277,1277,108
20240925,134300,137872911,1275,1275,1275,1275,0
20240925,134200,137872911,1275,1275,1275,1275,0
20240925,134100,137872911,1275,1275,1275,1275,0
20240925,134000,137872911,1275,1275,1275,1275,0
20240925,133900,137872911,1275,1275,1275,1275,0
20240925,133800,137872911,1275,1275,1275,1275,0
20240925,133700,137872911,1275,1275,1277,1275,565
20240925,133600,137152426,1277,1277,1277,1277,0
20240925,133500,137152426,1277,1277,1277,1277,0
20240925,133400,137152426,1277,1277,1277,1277,0
20240925,133300,137152426,1277,1277,1277,1277,0
20240925,133200,137152426,1277,1277,1277,1277,104
20240925,133100,137019618,1277,1277,1277,1277,400
20240925,133000,136508818,1277,1277,1277,1277,0
20240925,132900,136508818,1277,1277,1277,1277,0
20240925,132800,136508818,1277,1277,1277,1277,2
20240925,132700,136506264,1277,1277,1277,1277,2
20240925,132600,136503710,1277,1277,1277,1277,3
20240925,132500,136499879,1277,1277,1277,1277,0
20240925,132400,136499879,1277,1277,1277,1277,1
20240925,132300,136498602,1277,1277,1277,1277,1
20240925,132200,136497325,1278,1278,1278,1278,0
20240925,132100,136497325,1278,1278,1278,1278,0
20240925,132000,136497325,1278,1278,1278,1278,0
20240925,131900,136497325,1278,1278,1278,1278,0
20240925,131800,136497325,1278,1278,1278,1278,0
20240925,131700,136497325,1278,1278,1278,1278,0
20240925,131600,136497325,1278,1278,1278,1278,0
20240925,131500,136497325,1278,1278,1278,1278,0
20240925,131400,136497325,1278,1278,1278,1278,0
20240925,131300,136497325,1278,1278,1278,1278,0
20240925,131200,136497325,1278,1278,1278,1278,0
20240925,131100,136497325,1278,1278,1278,1278,0
20240925,131000,136497325,1278,1277,1278,1277,2
20240925,130900,136494770,1276,1275,1276,1275,115
20240925,130800,136348092,1276,1276,1276,1276,996
20240925,130700,135077196,1276,1276,1276,1276,0
20240925,130600,135077196,1276,1275,1276,1275,830
20240925,130500,134018648,1274,1274,1274,1274,379
20240925,130400,133535802,1275,1275,1275,1275,329
20240925,130300,133116327,1275,1275,1275,1275,0
20240925,130200,133116327,1275,1275,1275,1275,0
20240925,130100,133116327,1275,1275,1275,1275,21
20240925,130000,133089552,1275,1275,1275,1275,100
20240925,125900,132962052,1276,1276,1276,1276,12
20240925,125800,132946740,1274,1274,1274,1274,0
20240925,125700,132946740,1274,1276,1276,1274,16077
20240925,125600,112462928,1276,1276,1276,1276,0
20240925,125500,112462928,1276,1276,1276,1276,22
20240925,125400,112434856,1276,1276,1276,1276,0
20240925,125300,112434856,1276,1276,1276,1276,0
20240925,125200,112434856,1276,1276,1276,1276,0
20240925,125100,112434856,1276,1276,1276,1276,0
20240925,125000,112434856,1276,1276,1276,1276,0
20240925,124900,112434856,1276,1276,1276,1276,0
20240925,124800,112434856,1276,1276,1276,1276,106
20240925,124700,112299600,1275,1275,1275,1274,255
20240925,124600,111974476,1273,1274,1274,1273,1000
20240925,124500,110701472,1274,1274,1274,1274,0
20240925,124400,110701472,1274,1274,1274,1274,701
20240925,124300,109808398,1274,1274,1274,1274,5
20240925,124200,109802028,1273,1273,1273,1273,1
20240925,124100,109800755,1274,1274,1274,1274,0
20240925,124000,109800755,1274,1274,1274,1274,0
20240925,123900,109800755,1274,1274,1274,1274,10
20240925,123800,109788015,1274,1274,1274,1274,1
20240925,123700,109786741,1276,1276,1276,1276,0
20240925,123600,109786741,1276,1273,1276,1273,1390
20240925,123500,108016827,1276,1276,1276,1276,0
20240925,123400,108016827,1276,1276,1276,1276,0
20240925,123300,108016827,1276,1276,1276,1276,0
20240925,123200,108016827,1276,1276,1276,1276,24
20240925,123100,107986203,1276,1276,1276,1276,0
20240925,123000,107986203,1276,1274,1276,1274,556
20240925,122900,107277448,1274,1274,1274,1274,0
20240925,122800,107277448,1274,1274,1274,1274,13
20240925,122700,107260886,1274,1274,1274,1274,0
20240925,122600,107260886,1274,1274,1274,1274,0
20240925,122500,107260886,1274,1274,1274,1274,0
20240925,122400,107260886,1274,1274,1274,1274,34
20240925,122300,107217570,1274,1273,1274,1273,15
20240925,122200,107198461,1274,1274,1274,1274,5
20240925,122100,107192091,1274,1274,1274,1274,0
20240925,122000,107192091,1274,1274,1274,1274,11
20240925,121900,107178077,1274,1274,1274,1274,0
20240925,121800,107178077,1274,1274,1274,1274,21
20240925,121700,107151323,1274,1274,1274,1274,0
20240925,121600,107151323,1274,1274,1274,1274,54
20240925,121500,107082527,1276,1276,1276,1276,0
20240925,121400,107082527,1276,1276,1276,1276,56
20240925,121300,107011071,1276,1276,1276,1276,263
20240925,121200,106675483,1276,1275,1276,1275,100
20240925,121100,106547884,1276,1276,1276,1276,0
20240925,121000,106547884,1276,1276,1276,1276,64
20240925,120900,106466220,1276,1276,1276,1276,0
20240925,120800,106466220,1276,1276,1276,1276,0
20240925,120700,106466220,1276,1276,1276,1276,0
20240925,120600,106466220,1276,1276,1277,1276,109
20240925,120500,106327037,1277,1277,1277,1277,0
20240925,120400,106327037,1277,1277,1277,1277,0
20240925,120300,106327037,1277,1274,1277,1274,803
20240925,120200,105304006,1278,1278,1278,1278,0
20240925,120100,105304006,1278,1276,1278,1276,103
20240925,120000,105172574,1274,1278,1278,1274,1125
20240925,115900,103737264,1276,1277,1277,1276,4789
20240925,115800,97622265,1278,1278,1278,1278,87
20240925,115700,97511079,1278,1278,1278,1278,0
20240925,115600,97511079,1278,1278,1278,1278,0
20240925,115500,97511079,1278,1278,1278,1278,0
20240925,115400,97511079,1278,1278,1278,1278,100
20240925,115300,97383279,1278,1278,1278,1278,10
20240925,115200,97370499,1277,1278,1278,1277,125
20240925,115100,97210849,1277,1277,1277,1277,796
20240925,115000,96194357,1280,1280,1280,1280,10
20240925,114900,96181557,1278,1278,1278,1278,176
20240925,114800,95956629,1280,1280,1280,1280,5
20240925,114700,95950229,1279,1279,1279,1279,1
20240925,114600,95948950,1280,1279,1280,1279,50
20240925,114500,95884951,1280,1279,1280,1279,110
20240925,114400,95744251,1281,1281,1281,1281,0
20240925,114300,95744251,1281,1281,1281,1281,0
20240925,114200,95744251,1281,1279,1281,1279,500
20240925,114100,95103835,1281,1281,1281,1281,0
20240925,114000,95103835,1281,1281,1281,1281,0
20240925,113900,95103835,1281,1279,1281,1279,73
20240925,113800,95010404,1278,1278,1278,1278,422
20240925,113700,94471088,1277,1277,1277,1277,2799
20240925,113600,90896765,1277,1277,1277,1277,0
20240925,113500,90896765,1277,1277,1277,1277,0
20240925,113400,90896765,1277,1277,1277,1277,0
20240925,113300,90896765,1277,1277,1277,1277,0
20240925,113200,90896765,1277,1277,1277,1277,0
20240925,113100,90896765,1277,1277,1277,1277,0
20240925,113000,90896765,1277,1277,1277,1277,219
20240925,112900,90617102,1277,1277,1277,1277,0
20240925,112800,90617102,1277,1277,1277,1277,12
20240925,112700,90601778,1277,1277,1277,1277,0
20240925,112600,90601778,1277,1277,1277,1277,0
20240925,112500,90601778,1277,1276,1277,1276,84
20240925,112400,90494516,1277,1277,1277,1277,0
20240925,112300,90494516,1277,1277,1277,1277,0
20240925,112200,90494516,1277,1277,1277,1277,5
20240925,112100,90488131,1276,1276,1276,1276,0
20240925,112000,90488131,1276,1276,1276,1276,39
20240925,111900,90438367,1276,1276,1276,1276,0
20240925,111800,90438367,1276,1277,1277,1276,152
20240925,111700,90244264,1277,1277,1277,1277,0
20240925,111600,90244264,1277,1277,1277,1277,0
20240925,111500,90244264,1277,1277,1277,1277,100
20240925,111400,90116564,1277,1277,1277,1277,20
20240925,111300,90091024,1277,1277,1277,1277,100
20240925,111200,89963324,1276,1276,1276,1276,50
20240925,111100,89899524,1277,1277,1277,1277,2
20240925,111000,89896970,1276,1276,1276,1276,0
20240925,110900,89896970,1276,1276,1276,1276,144
20240925,110800,89713226,1276,1276,1276,1276,0
20240925,110700,89713226,1276,1276,1276,1276,0
20240925,110600,89713226,1276,1276,1276,1276,10
20240925,110500,89700466,1273,1273,1276,1273,81
20240925,110400,89597350,1276,1276,1276,1276,50
20240925,110300,89533550,1276,1275,1276,1275,578
20240925,110200,88796555,1275,1275,1275,1275,200
20240925,110100,88541555,1275,1275,1275,1275,0
20240925,110000,88541555,1275,1275,1275,1275,0
20240925,105900,88541555,1275,1275,1275,1275,200
20240925,105800,88286555,1275,1275,1275,1275,108
20240925,105700,88148855,1277,1277,1277,1277,0
20240925,105600,88148855,1277,1277,1277,1277,0
20240925,105500,88148855,1277,1277,1277,1277,0
20240925,105400,88148855,1277,1273,1277,1272,5327
20240925,105300,81367861,1277,1277,1277,1277,0
20240925,105200,81367861,1277,1277,1277,1277,0
20240925,105100,81367861,1277,1277,1277,1277,5
20240925,105000,81361476,1272,1272,1272,1272,0
20240925,104900,81361476,1272,1272,1272,1272,0
20240925,104800,81361476,1272,1272,1277,1272,1070
20240925,104700,80000390,1272,1272,1272,1272,100
20240925,104600,79873190,1278,1273,1278,1271,5274
20240925,104500,73164801,1279,1276,1279,1272,3321
20240925,104400,68934449,1277,1279,1279,1277,283
20240925,104300,68573018,1279,1279,1279,1279,104
20240925,104200,68440002,1279,1279,1279,1279,10
20240925,104100,68427212,1282,1282,1282,1282,0
20240925,104000,68427212,1282,1282,1282,1282,0
20240925,103900,68427212,1282,1282,1282,1282,0
20240925,103800,68427212,1282,1282,1282,1281,2091
20240925,103700,65746900,1283,1283,1283,1283,0
20240925,103600,65746900,1283,1283,1283,1283,0
20240925,103500,65746900,1283,1283,1283,1283,0
20240925,103400,65746900,1283,1282,1283,1282,263
20240925,103300,65409682,1282,1282,1282,1282,0
20240925,103200,65409682,1282,1282,1282,1282,0
20240925,103100,65409682,1282,1282,1282,1282,0
20240925,103000,65409682,1282,1282,1282,1282,169
20240925,102900,65193024,1282,1282,1282,1282,0
20240925,102800,65193024,1282,1282,1283,1282,35
20240925,102700,65148153,1280,1280,1280,1280,85
20240925,102600,65039353,1282,1280,1282,1280,68
20240925,102500,64952311,1283,1283,1283,1283,0
20240925,102400,64952311,1283,1283,1283,1283,0
20240925,102300,64952311,1283,1283,1283,1283,0
20240925,102200,64952311,1283,1283,1283,1283,0
20240925,102100,64952311,1283,1283,1283,1283,50
20240925,102000,64888161,1283,1281,1283,1277,1308
20240925,101900,63214426,1283,1283,1283,1283,100
20240925,101800,63086126,1283,1284,1284,1283,1164
20240925,101700,61592713,1284,1284,1284,1284,0
20240925,101600,61592713,1284,1282,1284,1282,5
20240925,101500,61586299,1280,1283,1283,1280,1531
20240925,101400,59624156,1284,1283,1284,1283,514
20240925,101300,58964684,1283,1284,1284,1283,1006
20240925,101200,57673981,1283,1283,1283,1283,1037
20240925,101100,56343510,1283,1283,1283,1283,415
20240925,101000,55811065,1283,1283,1283,1283,0
20240925,100900,55811065,1283,1283,1284,1281,1025
20240925,100800,54497829,1281,1283,1283,1281,1119
20240925,100700,53062512,1283,1283,1283,1283,10
20240925,100600,53049682,1283,1282,1283,1282,549
20240925,100500,52345364,1282,1283,1283,1282,211
20240925,100400,52074652,1284,1282,1284,1282,819
20240925,100300,51023930,1283,1283,1283,1283,214
20240925,100200,50749368,1283,1283,1283,1283,10
20240925,100100,50736538,1283,1283,1283,1283,2
20240925,100000,50733972,1283,1281,1283,1280,479
20240925,095900,50120298,1283,1281,1283,1280,170
20240925,095800,49902483,1283,1283,1283,1283,0
20240925,095700,49902483,1283,1284,1284,1283,57
20240925,095600,49829350,1283,1280,1283,1279,1665
20240925,095500,47697481,1279,1278,1279,1277,277
20240925,095400,47343353,1277,1278,1278,1277,526
20240925,095300,46671641,1277,1277,1278,1277,106
20240925,095200,46536175,1278,1278,1278,1277,1099
20240925,095100,45131656,1278,1278,1278,1278,0
20240925,095000,45131656,1278,1278,1278,1278,0
20240925,094900,45131656,1278,1278,1278,1278,0
20240925,094800,45131656,1278,1278,1278,1277,32
20240925,094700,45090761,1277,1278,1278,1277,103
20240925,094600,44959130,1278,1278,1279,1278,550
20240925,094500,44256131,1279,1278,1279,1278,4
20240925,094400,44251017,1280,1274,1280,1274,352
20240925,094300,43802072,1275,1279,1279,1274,1328
20240925,094200,42109005,1276,1278,1280,1276,2076
20240925,094100,39457388,1277,1279,1280,1277,2459
20240925,094000,36313614,1278,1278,1278,1277,235
20240925,093900,36013285,1278,1277,1278,1277,152
20240925,093800,35819180,1277,1277,1277,1277,30
20240925,093700,35780870,1276,1275,1276,1275,812
20240925,093600,34744899,1275,1275,1276,1275,498
20240925,093500,34109895,1276,1277,1277,1275,980
20240925,093400,32859400,1276,1277,1277,1276,8
20240925,093300,32849187,1276,1277,1277,1276,12
20240925,093200,32833868,1276,1277,1277,1276,2
20240925,093100,32831315,1276,1276,1277,1276,14
20240925,093000,32813442,1277,1277,1277,1276,14
20240925,092900,32795566,1277,1275,1277,1274,139
20240925,092800,32618245,1274,1274,1275,1274,461
20240925,092700,32030772,1274,1274,1274,1274,342
20240925,092600,31595064,1275,1274,1275,1274,791
20240925,092500,30586541,1275,1274,1275,1274,8
20240925,092400,30576348,1274,1274,1274,1274,21
20240925,092300,30549594,1275,1274,1275,1274,392
20240925,092200,30049897,1275,1274,1275,1274,3198
20240925,092100,25975635,1273,1273,1275,1273,13
20240925,092000,25959073,1275,1272,1275,1272,78
20240925,091900,25859805,1273,1269,1274,1269,333
20240925,091800,25436731,1270,1269,1270,1269,51
20240925,091700,25372011,1268,1269,1270,1268,148
20240925,091600,25184196,1268,1267,1268,1267,398
20240925,091500,24679588,1266,1266,1266,1266,1
20240925,091400,24678322,1268,1265,1268,1265,3077
20240925,091300,20783953,1264,1264,1265,1264,3
20240925,091200,20780160,1266,1266,1266,1266,2
20240925,091100,20777628,1267,1266,1267,1262,1080
20240925,091000,19413166,1266,1266,1267,1265,105
20240925,090900,19280334,1266,1265,1267,1264,549
20240925,090800,18585477,1267,1267,1267,1267,0
20240925,090700,18585477,1267,1267,1267,1267,0
20240925,090600,18585477,1267,1263,1267,1263,79
20240925,090500,18485660,1267,1267,1267,1266,17
20240925,090400,18464132,1265,1265,1267,1265,93
20240925,090300,18346418,1268,1267,1268,1267,1368
20240925,090200,16613161,1267,1267,1267,1267,0
20240925,090100,16613161,1267,1260,1268,1255,11195
20240925,090000,2501782,1260,1256,1260,1256,1991