stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,185100,149877857,1286,1286,1286,1286,2494
20240926,185000,149877857,1286,1286,1286,1286,0
20240926,184900,149877857,1286,1286,1286,1286,0
20240926,184800,149877857,1286,1286,1286,1286,0
20240926,184700,149877857,1286,1286,1286,1286,0
20240926,184600,149877857,1286,1286,1286,1286,0
20240926,184500,149877857,1286,1286,1286,1286,0
20240926,184400,149877857,1286,1286,1286,1286,0
20240926,184300,149877857,1286,1286,1286,1286,0
20240926,184200,149877857,1286,1286,1286,1286,0
20240926,184100,149877857,1286,1286,1286,1286,0
20240926,184000,149877857,1286,1286,1286,1286,0
20240926,183900,149877857,1286,1286,1286,1286,0
20240926,183800,149877857,1286,1286,1286,1286,0
20240926,183700,149877857,1286,1286,1286,1286,0
20240926,183600,149877857,1286,1286,1286,1286,0
20240926,183500,149877857,1286,1286,1286,1286,0
20240926,183400,149877857,1286,1286,1286,1286,0
20240926,183300,149877857,1286,1286,1286,1286,0
20240926,183200,149877857,1286,1286,1286,1286,0
20240926,183100,149877857,1286,1286,1286,1286,0
20240926,183000,149877857,1286,1286,1286,1286,0
20240926,182900,149877857,1286,1286,1286,1286,0
20240926,182800,149877857,1286,1286,1286,1286,0
20240926,182700,149877857,1286,1286,1286,1286,0
20240926,182600,149877857,1286,1286,1286,1286,0
20240926,182500,149877857,1286,1286,1286,1286,0
20240926,182400,149877857,1286,1286,1286,1286,0
20240926,182300,149877857,1286,1286,1286,1286,0
20240926,182200,149877857,1286,1286,1286,1286,0
20240926,182100,149877857,1286,1286,1286,1286,2494
20240926,182000,149877857,1286,1286,1286,1286,0
20240926,181900,149877857,1286,1286,1286,1286,0
20240926,181800,149877857,1286,1286,1286,1286,0
20240926,181700,149877857,1286,1286,1286,1286,0
20240926,181600,149877857,1286,1286,1286,1286,0
20240926,181500,149877857,1286,1286,1286,1286,0
20240926,181400,149877857,1286,1286,1286,1286,0
20240926,181300,149877857,1286,1286,1286,1286,0
20240926,181200,149877857,1286,1286,1286,1286,0
20240926,181100,149877857,1286,1286,1286,1286,0
20240926,181000,149877857,1286,1286,1286,1286,0
20240926,180900,149877857,1286,1286,1286,1286,0
20240926,180800,149877857,1286,1286,1286,1286,0
20240926,180700,149877857,1286,1286,1286,1286,0
20240926,180600,149877857,1286,1286,1286,1286,0
20240926,180500,149877857,1286,1286,1286,1286,0
20240926,180400,149877857,1286,1286,1286,1286,0
20240926,180300,149877857,1286,1286,1286,1286,0
20240926,180200,149877857,1286,1286,1286,1286,0
20240926,180100,149877857,1286,1286,1286,1286,0
20240926,180000,149877857,1286,1286,1286,1286,0
20240926,175900,149877857,1286,1286,1286,1286,0
20240926,175800,149877857,1286,1286,1286,1286,0
20240926,175700,149877857,1286,1286,1286,1286,0
20240926,175600,149877857,1286,1286,1286,1286,0
20240926,175500,149877857,1286,1286,1286,1286,0
20240926,175400,149877857,1286,1286,1286,1286,0
20240926,175300,149877857,1286,1286,1286,1286,0
20240926,175200,149877857,1286,1286,1286,1286,0
20240926,175100,149877857,1286,1286,1286,1286,2494
20240926,175000,149877857,1286,1286,1286,1286,0
20240926,174900,149877857,1286,1286,1286,1286,0
20240926,174800,149877857,1286,1286,1286,1286,0
20240926,174700,149877857,1286,1286,1286,1286,0
20240926,174600,149877857,1286,1286,1286,1286,0
20240926,174500,149877857,1286,1286,1286,1286,0
20240926,174400,149877857,1286,1286,1286,1286,0
20240926,174300,149877857,1286,1286,1286,1286,0
20240926,174200,149877857,1286,1286,1286,1286,0
20240926,174100,149877857,1286,1286,1286,1286,0
20240926,174000,149877857,1286,1286,1286,1286,0
20240926,173900,149877857,1286,1286,1286,1286,0
20240926,173800,149877857,1286,1286,1286,1286,0
20240926,173700,149877857,1286,1286,1286,1286,0
20240926,173600,149877857,1286,1286,1286,1286,0
20240926,173500,149877857,1286,1286,1286,1286,0
20240926,173400,149877857,1286,1286,1286,1286,0
20240926,173300,149877857,1286,1286,1286,1286,0
20240926,173200,149877857,1286,1286,1286,1286,0
20240926,173100,149877857,1286,1286,1286,1286,0
20240926,173000,149877857,1286,1286,1286,1286,0
20240926,172900,149877857,1286,1286,1286,1286,0
20240926,172800,149877857,1286,1286,1286,1286,0
20240926,172700,149877857,1286,1286,1286,1286,0
20240926,172600,149877857,1286,1286,1286,1286,0
20240926,172500,149877857,1286,1286,1286,1286,0
20240926,172400,149877857,1286,1286,1286,1286,0
20240926,172300,149877857,1286,1286,1286,1286,0
20240926,172200,149877857,1286,1286,1286,1286,0
20240926,172100,149877857,1286,1286,1286,1286,2494
20240926,172000,149877857,1286,1286,1286,1286,0
20240926,171900,149877857,1286,1286,1286,1286,0
20240926,171800,149877857,1286,1286,1286,1286,0
20240926,171700,149877857,1286,1286,1286,1286,0
20240926,171600,149877857,1286,1286,1286,1286,0
20240926,171500,149877857,1286,1286,1286,1286,0
20240926,171400,149877857,1286,1286,1286,1286,0
20240926,171300,149877857,1286,1286,1286,1286,0
20240926,171200,149877857,1286,1286,1286,1286,0
20240926,171100,149877857,1286,1286,1286,1286,0
20240926,171000,149877857,1286,1286,1286,1286,0
20240926,170900,149877857,1286,1286,1286,1286,0
20240926,170800,149877857,1286,1286,1286,1286,0
20240926,170700,149877857,1286,1286,1286,1286,0
20240926,170600,149877857,1286,1286,1286,1286,0
20240926,170500,149877857,1286,1286,1286,1286,0
20240926,170400,149877857,1286,1286,1286,1286,0
20240926,170300,149877857,1286,1286,1286,1286,0
20240926,170200,149877857,1286,1286,1286,1286,0
20240926,170100,149877857,1286,1286,1286,1286,0
20240926,170000,149877857,1286,1286,1286,1286,0
20240926,165900,149877857,1286,1286,1286,1286,0
20240926,165800,149877857,1286,1286,1286,1286,0
20240926,165700,149877857,1286,1286,1286,1286,0
20240926,165600,149877857,1286,1286,1286,1286,0
20240926,165500,149877857,1286,1286,1286,1286,0
20240926,165400,149877857,1286,1286,1286,1286,0
20240926,165300,149877857,1286,1286,1286,1286,0
20240926,165200,149877857,1286,1286,1286,1286,0
20240926,165100,149877857,1286,1286,1286,1286,2494
20240926,165000,149877857,1286,1286,1286,1286,0
20240926,164900,149877857,1286,1286,1286,1286,0
20240926,164800,149877857,1286,1286,1286,1286,0
20240926,164700,149877857,1286,1286,1286,1286,0
20240926,164600,149877857,1286,1286,1286,1286,0
20240926,164500,149877857,1286,1286,1286,1286,0
20240926,164400,149877857,1286,1286,1286,1286,0
20240926,164300,149877857,1286,1286,1286,1286,0
20240926,164200,149877857,1286,1286,1286,1286,0
20240926,164100,149877857,1286,1286,1286,1286,0
20240926,164000,149877857,1286,1286,1286,1286,0
20240926,163900,149877857,1286,1286,1286,1286,0
20240926,163800,149877857,1286,1286,1286,1286,0
20240926,163700,149877857,1286,1286,1286,1286,0
20240926,163600,149877857,1286,1286,1286,1286,0
20240926,163500,149877857,1286,1286,1286,1286,0
20240926,163400,149877857,1286,1286,1286,1286,0
20240926,163300,149877857,1286,1286,1286,1286,0
20240926,163200,149877857,1286,1286,1286,1286,0
20240926,163100,149877857,1286,1286,1286,1286,0
20240926,163000,149877857,1286,1286,1286,1286,0
20240926,162900,149877857,1286,1286,1286,1286,0
20240926,162800,149877857,1286,1286,1286,1286,0
20240926,162700,149877857,1286,1286,1286,1286,0
20240926,162600,149877857,1286,1286,1286,1286,0
20240926,162500,149877857,1286,1286,1286,1286,0
20240926,162400,149877857,1286,1286,1286,1286,0
20240926,162300,149877857,1286,1286,1286,1286,0
20240926,162200,149877857,1286,1286,1286,1286,0
20240926,162100,149877857,1286,1286,1286,1286,2494
20240926,162000,149877857,1286,1286,1286,1286,0
20240926,161900,149877857,1286,1286,1286,1286,0
20240926,161800,149877857,1286,1286,1286,1286,0
20240926,161700,149877857,1286,1286,1286,1286,0
20240926,161600,149877857,1286,1286,1286,1286,0
20240926,161500,149877857,1286,1286,1286,1286,0
20240926,161400,149877857,1286,1286,1286,1286,0
20240926,161300,149877857,1286,1286,1286,1286,0
20240926,161200,149877857,1286,1286,1286,1286,0
20240926,161100,149877857,1286,1286,1286,1286,0
20240926,161000,149877857,1286,1286,1286,1286,0
20240926,160900,149877857,1286,1286,1286,1286,0
20240926,160800,149877857,1286,1286,1286,1286,0
20240926,160700,149877857,1286,1286,1286,1286,0
20240926,160600,149877857,1286,1286,1286,1286,0
20240926,160500,149877857,1286,1286,1286,1286,0
20240926,160400,149877857,1286,1286,1286,1286,0
20240926,160300,149877857,1286,1286,1286,1286,0
20240926,160200,149877857,1286,1286,1286,1286,0
20240926,160100,149877857,1286,1286,1286,1286,0
20240926,160000,149877857,1286,1286,1286,1286,0
20240926,155900,149877857,1286,1286,1286,1286,0
20240926,155800,149877857,1286,1286,1286,1286,0
20240926,155700,149877857,1286,1286,1286,1286,0
20240926,155600,149877857,1286,1286,1286,1286,0
20240926,155500,149877857,1286,1286,1286,1286,0
20240926,155400,149877857,1286,1286,1286,1286,0
20240926,155300,149877857,1286,1286,1286,1286,0
20240926,155200,149877857,1286,1286,1286,1286,0
20240926,155100,149877857,1286,1286,1286,1286,2494
20240926,155000,149877857,1286,1286,1286,1286,0
20240926,154900,149877857,1286,1286,1286,1286,0
20240926,154800,149877857,1286,1286,1286,1286,0
20240926,154700,149877857,1286,1286,1286,1286,0
20240926,154600,149877857,1286,1286,1286,1286,0
20240926,154500,149877857,1286,1286,1286,1286,0
20240926,154400,149877857,1286,1286,1286,1286,0
20240926,154300,149877857,1286,1286,1286,1286,0
20240926,154200,149877857,1286,1286,1286,1286,0
20240926,154100,149877857,1286,1286,1286,1286,0
20240926,154000,149877857,1286,1286,1286,1286,0
20240926,153900,149877857,1286,1286,1286,1286,0
20240926,153800,149877857,1286,1286,1286,1286,0
20240926,153700,149877857,1286,1286,1286,1286,0
20240926,153600,149877857,1286,1286,1286,1286,0
20240926,153500,149877857,1286,1286,1286,1286,0
20240926,153400,149877857,1286,1286,1286,1286,0
20240926,153300,149877857,1286,1286,1286,1286,0
20240926,153200,149877857,1286,1286,1286,1286,0
20240926,153100,149877857,1286,1286,1286,1286,0
20240926,153000,149877857,1286,1286,1286,1286,2494
20240926,152900,146670573,1284,1284,1284,1284,0
20240926,152800,146670573,1284,1284,1284,1284,0
20240926,152700,146670573,1284,1284,1284,1284,0
20240926,152600,146670573,1284,1284,1284,1284,0
20240926,152500,146670573,1284,1284,1284,1284,0
20240926,152400,146670573,1284,1284,1284,1284,0
20240926,152300,146670573,1284,1284,1284,1284,0
20240926,152200,146670573,1284,1284,1284,1284,0
20240926,152100,146670573,1284,1284,1284,1284,0
20240926,152000,146670573,1284,1284,1284,1284,0
20240926,151900,146670573,1284,1284,1285,1284,291
20240926,151800,146296718,1284,1285,1285,1284,90
20240926,151700,146181070,1283,1283,1283,1283,0
20240926,151600,146181070,1283,1284,1284,1283,4432
20240926,151500,140493603,1284,1284,1285,1284,4096
20240926,151400,135234330,1285,1285,1285,1284,14
20240926,151300,135216345,1285,1284,1285,1284,1066
20240926,151200,133846597,1284,1285,1285,1284,15
20240926,151100,133827327,1284,1285,1285,1284,212
20240926,151000,133555110,1284,1284,1285,1284,10
20240926,150900,133542266,1284,1285,1285,1284,513
20240926,150800,132883065,1284,1285,1285,1284,6
20240926,150700,132875358,1284,1284,1284,1284,0
20240926,150600,132875358,1284,1284,1285,1284,271
20240926,150500,132527194,1284,1285,1285,1284,16
20240926,150400,132506640,1284,1283,1284,1283,72
20240926,150300,132414193,1285,1283,1285,1283,2031
20240926,150200,129806745,1283,1283,1283,1283,250
20240926,150100,129485995,1283,1284,1284,1283,443
20240926,150000,128917184,1283,1284,1284,1283,6
20240926,145900,128909481,1283,1283,1283,1283,2
20240926,145800,128906915,1283,1283,1283,1283,0
20240926,145700,128906915,1283,1283,1283,1283,0
20240926,145600,128906915,1283,1283,1283,1283,0
20240926,145500,128906915,1283,1283,1283,1283,0
20240926,145400,128906915,1283,1283,1283,1283,0
20240926,145300,128906915,1283,1283,1283,1283,0
20240926,145200,128906915,1283,1284,1284,1283,8
20240926,145100,128896646,1283,1283,1283,1283,0
20240926,145000,128896646,1283,1284,1284,1283,23
20240926,144900,128867117,1283,1283,1283,1283,0
20240926,144800,128867117,1283,1284,1284,1283,6
20240926,144700,128859414,1283,1284,1284,1283,6
20240926,144600,128851711,1283,1283,1283,1283,0
20240926,144500,128851711,1283,1282,1284,1282,4
20240926,144400,128846580,1283,1283,1284,1283,185
20240926,144300,128609223,1282,1282,1282,1282,0
20240926,144200,128609223,1282,1282,1282,1282,0
20240926,144100,128609223,1282,1282,1282,1282,0
20240926,144000,128609223,1282,1282,1282,1282,0
20240926,143900,128609223,1282,1282,1282,1282,0
20240926,143800,128609223,1282,1282,1282,1282,0
20240926,143700,128609223,1282,1282,1282,1282,61
20240926,143600,128531021,1282,1282,1282,1282,0
20240926,143500,128531021,1282,1282,1282,1282,0
20240926,143400,128531021,1282,1282,1282,1282,0
20240926,143300,128531021,1282,1283,1283,1282,5
20240926,143200,128524608,1282,1283,1283,1282,515
20240926,143100,127864377,1282,1282,1282,1282,0
20240926,143000,127864377,1282,1282,1282,1282,0
20240926,142900,127864377,1282,1283,1283,1282,68
20240926,142800,127777134,1282,1282,1282,1282,1
20240926,142700,127775852,1283,1282,1283,1282,882
20240926,142600,126645068,1281,1281,1281,1281,0
20240926,142500,126645068,1281,1282,1282,1281,4
20240926,142400,126639942,1281,1281,1282,1281,12
20240926,142300,126624566,1281,1281,1282,1281,4
20240926,142200,126619441,1281,1281,1281,1281,0
20240926,142100,126619441,1281,1282,1282,1281,6
20240926,142000,126611750,1281,1281,1282,1281,7
20240926,141900,126602778,1281,1281,1282,1281,8
20240926,141800,126592526,1282,1281,1282,1281,51
20240926,141700,126527190,1280,1280,1280,1280,0
20240926,141600,126527190,1280,1280,1280,1280,549
20240926,141500,125824470,1279,1279,1279,1279,0
20240926,141400,125824470,1279,1280,1280,1279,597
20240926,141300,125060311,1280,1280,1280,1280,0
20240926,141200,125060311,1280,1280,1281,1280,1264
20240926,141100,123441543,1279,1280,1280,1279,6
20240926,141000,123433864,1279,1280,1280,1279,463
20240926,140900,122841226,1280,1280,1280,1280,1000
20240926,140800,121561226,1280,1280,1280,1280,1
20240926,140700,121559946,1281,1280,1281,1280,6
20240926,140600,121552261,1281,1281,1281,1281,213
20240926,140500,121279408,1281,1282,1282,1281,4
20240926,140400,121274281,1281,1281,1281,1281,439
20240926,140300,120711922,1281,1282,1282,1281,312
20240926,140200,120312245,1281,1282,1282,1281,3
20240926,140100,120308400,1281,1281,1281,1281,0
20240926,140000,120308400,1281,1281,1281,1281,16
20240926,135900,120287904,1281,1282,1282,1281,12
20240926,135800,120272522,1281,1281,1281,1281,0
20240926,135700,120272522,1281,1281,1281,1281,0
20240926,135600,120272522,1281,1281,1281,1280,2164
20240926,135500,117501573,1281,1281,1282,1281,51
20240926,135400,117436237,1282,1283,1283,1282,383
20240926,135300,116945226,1282,1282,1282,1282,54
20240926,135200,116875998,1282,1284,1284,1282,463
20240926,135100,116281965,1283,1284,1284,1283,17
20240926,135000,116260139,1283,1284,1284,1283,22
20240926,134900,116231893,1283,1284,1284,1283,6
20240926,134800,116224190,1283,1283,1283,1283,1
20240926,134700,116222907,1284,1284,1284,1284,0
20240926,134600,116222907,1284,1283,1284,1283,2
20240926,134500,116220340,1284,1284,1284,1284,0
20240926,134400,116220340,1284,1283,1284,1283,5
20240926,134300,116213922,1283,1282,1284,1282,2930
20240926,134200,112454733,1283,1281,1283,1281,1300
20240926,134100,110788138,1281,1279,1281,1279,9259
20240926,134000,98935697,1279,1279,1279,1279,0
20240926,133900,98935697,1279,1280,1280,1279,6
20240926,133800,98928018,1279,1279,1279,1279,0
20240926,133700,98928018,1279,1280,1280,1279,14
20240926,133600,98910102,1279,1279,1279,1279,0
20240926,133500,98910102,1279,1279,1279,1279,0
20240926,133400,98910102,1279,1279,1279,1278,3360
20240926,133300,94612915,1279,1280,1280,1279,225
20240926,133200,94324917,1279,1280,1280,1279,6
20240926,133100,94317238,1279,1279,1280,1279,1006
20240926,133000,93030559,1279,1280,1280,1279,57
20240926,132900,92957601,1280,1280,1280,1280,1
20240926,132800,92956321,1281,1280,1281,1279,380
20240926,132700,92469979,1280,1280,1280,1280,1
20240926,132600,92468699,1280,1280,1281,1279,14
20240926,132500,92450784,1280,1281,1281,1280,10
20240926,132400,92437980,1280,1280,1280,1280,2
20240926,132300,92435420,1280,1279,1281,1278,84
20240926,132200,92328014,1281,1280,1281,1280,5
20240926,132100,92321613,1281,1281,1281,1280,46
20240926,132000,92262690,1280,1279,1281,1279,160
20240926,131900,92057890,1280,1280,1280,1280,240
20240926,131800,91750690,1279,1279,1279,1279,1
20240926,131700,91749411,1280,1279,1280,1279,37
20240926,131600,91702078,1280,1279,1280,1279,17
20240926,131500,91680320,1279,1279,1279,1279,57
20240926,131400,91607417,1278,1278,1278,1278,42
20240926,131300,91553741,1280,1280,1280,1280,2
20240926,131200,91551181,1280,1280,1280,1280,10
20240926,131100,91538381,1280,1280,1280,1280,0
20240926,131000,91538381,1280,1278,1280,1278,116
20240926,130900,91390113,1280,1280,1280,1280,0
20240926,130800,91390113,1280,1280,1280,1280,0
20240926,130700,91390113,1280,1280,1280,1280,776
20240926,130600,90396833,1280,1280,1280,1280,232
20240926,130500,90099873,1281,1281,1281,1281,5
20240926,130400,90093468,1281,1281,1281,1281,0
20240926,130300,90093468,1281,1281,1281,1281,0
20240926,130200,90093468,1281,1281,1281,1281,1003
20240926,130100,88808625,1281,1281,1281,1281,2
20240926,130000,88806063,1280,1279,1280,1279,4031
20240926,125900,83647563,1279,1278,1279,1278,2107
20240926,125800,80954178,1277,1277,1277,1277,0
20240926,125700,80954178,1277,1277,1277,1277,0
20240926,125600,80954178,1277,1277,1278,1277,7
20240926,125500,80945238,1277,1276,1277,1276,1057
20240926,125400,79596449,1277,1277,1278,1277,786
20240926,125300,78592710,1276,1276,1276,1276,1585
20240926,125200,76570250,1275,1275,1275,1275,500
20240926,125100,75932750,1275,1275,1275,1275,100
20240926,125000,75805250,1275,1276,1276,1275,3
20240926,124900,75801423,1275,1275,1275,1275,0
20240926,124800,75801423,1275,1274,1276,1274,2211
20240926,124700,72982346,1274,1274,1274,1274,3
20240926,124600,72978524,1274,1274,1274,1274,19
20240926,124500,72954318,1274,1274,1274,1274,1
20240926,124400,72953044,1274,1274,1274,1274,3
20240926,124300,72949222,1274,1274,1274,1274,2
20240926,124200,72946674,1274,1274,1274,1274,7
20240926,124100,72937756,1274,1274,1274,1274,4
20240926,124000,72932660,1274,1274,1274,1274,1
20240926,123900,72931386,1274,1274,1274,1273,3
20240926,123800,72927565,1274,1274,1275,1274,7
20240926,123700,72918642,1274,1274,1274,1274,0
20240926,123600,72918642,1274,1274,1274,1274,0
20240926,123500,72918642,1274,1274,1274,1274,0
20240926,123400,72918642,1274,1274,1274,1274,1
20240926,123300,72917368,1274,1274,1274,1274,0
20240926,123200,72917368,1274,1274,1274,1274,3
20240926,123100,72913546,1274,1274,1274,1274,1
20240926,123000,72912272,1274,1274,1274,1274,0
20240926,122900,72912272,1274,1274,1274,1274,1
20240926,122800,72910998,1274,1274,1274,1274,1
20240926,122700,72909724,1275,1274,1275,1274,41
20240926,122600,72857489,1273,1273,1273,1273,1
20240926,122500,72856216,1275,1275,1275,1275,0
20240926,122400,72856216,1275,1275,1275,1275,0
20240926,122300,72856216,1275,1275,1275,1275,0
20240926,122200,72856216,1275,1275,1275,1275,0
20240926,122100,72856216,1275,1275,1275,1275,2
20240926,122000,72853666,1274,1274,1274,1274,500
20240926,121900,72216666,1274,1274,1274,1274,0
20240926,121800,72216666,1274,1274,1274,1274,0
20240926,121700,72216666,1274,1274,1274,1274,0
20240926,121600,72216666,1274,1275,1275,1274,112
20240926,121500,72073968,1274,1274,1274,1274,0
20240926,121400,72073968,1274,1274,1274,1274,0
20240926,121300,72073968,1274,1275,1275,1274,6
20240926,121200,72066319,1274,1274,1274,1274,106
20240926,121100,71931275,1275,1274,1275,1274,40
20240926,121000,71880314,1274,1274,1274,1274,0
20240926,120900,71880314,1274,1274,1274,1274,0
20240926,120800,71880314,1274,1274,1274,1274,0
20240926,120700,71880314,1274,1274,1274,1274,0
20240926,120600,71880314,1274,1274,1274,1274,0
20240926,120500,71880314,1274,1274,1274,1274,0
20240926,120400,71880314,1274,1272,1274,1272,805
20240926,120300,70856344,1272,1273,1273,1272,4110
20240926,120200,65624556,1274,1274,1274,1274,632
20240926,120100,64819388,1274,1274,1274,1274,0
20240926,120000,64819388,1274,1274,1274,1274,100
20240926,115900,64691988,1274,1274,1274,1274,0
20240926,115800,64691988,1274,1274,1274,1274,1
20240926,115700,64690714,1275,1275,1275,1275,1
20240926,115600,64689439,1275,1274,1275,1274,20
20240926,115500,64663957,1275,1275,1275,1275,0
20240926,115400,64663957,1275,1275,1275,1275,0
20240926,115300,64663957,1275,1275,1275,1275,0
20240926,115200,64663957,1275,1275,1275,1275,0
20240926,115100,64663957,1275,1275,1275,1275,6
20240926,115000,64656307,1274,1274,1274,1274,1
20240926,114900,64655033,1275,1275,1275,1275,0
20240926,114800,64655033,1275,1275,1275,1275,0
20240926,114700,64655033,1275,1275,1275,1275,0
20240926,114600,64655033,1275,1275,1275,1275,1
20240926,114500,64653758,1273,1273,1273,1273,5
20240926,114400,64647393,1275,1275,1275,1275,0
20240926,114300,64647393,1275,1275,1275,1275,0
20240926,114200,64647393,1275,1275,1275,1275,1
20240926,114100,64646118,1276,1276,1276,1276,0
20240926,114000,64646118,1276,1276,1276,1276,0
20240926,113900,64646118,1276,1276,1276,1276,0
20240926,113800,64646118,1276,1276,1276,1276,0
20240926,113700,64646118,1276,1275,1276,1275,50
20240926,113600,64582345,1273,1273,1273,1273,0
20240926,113500,64582345,1273,1273,1273,1273,0
20240926,113400,64582345,1273,1273,1273,1273,500
20240926,113300,63945845,1275,1275,1275,1275,7
20240926,113200,63936920,1273,1274,1274,1273,104
20240926,113100,63804525,1275,1275,1275,1275,0
20240926,113000,63804525,1275,1275,1275,1275,0
20240926,112900,63804525,1275,1275,1275,1275,2
20240926,112800,63801975,1275,1275,1275,1275,68
20240926,112700,63715275,1274,1274,1274,1274,0
20240926,112600,63715275,1274,1274,1274,1274,1
20240926,112500,63714001,1275,1274,1275,1274,1291
20240926,112400,62068094,1274,1273,1274,1273,29
20240926,112300,62031167,1273,1273,1273,1273,0
20240926,112200,62031167,1273,1273,1273,1273,1
20240926,112100,62029894,1274,1274,1274,1274,0
20240926,112000,62029894,1274,1274,1274,1274,99
20240926,111900,61903768,1274,1274,1274,1274,1
20240926,111800,61902494,1275,1274,1275,1274,191
20240926,111700,61659122,1274,1273,1274,1273,81
20240926,111600,61555942,1273,1273,1273,1273,628
20240926,111500,60756498,1274,1274,1274,1274,0
20240926,111400,60756498,1274,1274,1274,1274,1
20240926,111300,60755224,1275,1274,1275,1274,3
20240926,111200,60751400,1275,1274,1275,1274,162
20240926,111100,60545010,1274,1275,1275,1274,100
20240926,111000,60417520,1275,1275,1275,1275,242
20240926,110900,60108970,1276,1276,1276,1276,7
20240926,110800,60100038,1275,1275,1275,1275,1
20240926,110700,60098763,1276,1276,1276,1276,0
20240926,110600,60098763,1276,1276,1276,1276,0
20240926,110500,60098763,1276,1276,1276,1276,102
20240926,110400,59968611,1275,1275,1275,1275,0
20240926,110300,59968611,1275,1275,1275,1275,1
20240926,110200,59967336,1276,1276,1276,1276,0
20240926,110100,59967336,1276,1276,1276,1276,0
20240926,110000,59967336,1276,1276,1276,1276,0
20240926,105900,59967336,1276,1275,1276,1275,2
20240926,105800,59964785,1276,1276,1276,1276,0
20240926,105700,59964785,1276,1276,1276,1276,30
20240926,105600,59926505,1276,1276,1276,1276,10
20240926,105500,59913745,1275,1275,1275,1275,0
20240926,105400,59913745,1275,1275,1275,1275,1
20240926,105300,59912470,1276,1276,1276,1276,100
20240926,105200,59784870,1276,1276,1276,1276,0
20240926,105100,59784870,1276,1276,1276,1276,0
20240926,105000,59784870,1276,1276,1276,1276,0
20240926,104900,59784870,1276,1276,1276,1276,235
20240926,104800,59485010,1276,1276,1276,1276,0
20240926,104700,59485010,1276,1276,1276,1276,0
20240926,104600,59485010,1276,1276,1276,1276,0
20240926,104500,59485010,1276,1275,1276,1275,5
20240926,104400,59478631,1276,1276,1276,1276,0
20240926,104300,59478631,1276,1275,1276,1275,39
20240926,104200,59428895,1274,1274,1275,1274,7
20240926,104100,59419972,1276,1276,1276,1276,390
20240926,104000,58922332,1276,1277,1277,1276,4
20240926,103900,58917225,1276,1276,1276,1276,0
20240926,103800,58917225,1276,1276,1277,1276,124
20240926,103700,58758986,1277,1277,1277,1277,0
20240926,103600,58758986,1277,1277,1277,1277,0
20240926,103500,58758986,1277,1275,1277,1275,114
20240926,103400,58613546,1276,1275,1276,1275,2
20240926,103300,58610995,1276,1275,1276,1275,487
20240926,103200,57989588,1274,1273,1274,1273,334
20240926,103100,57564292,1273,1273,1273,1273,0
20240926,103000,57564292,1273,1275,1275,1273,1127
20240926,102900,56128390,1275,1275,1275,1275,272
20240926,102800,55781590,1275,1275,1275,1275,0
20240926,102700,55781590,1275,1275,1275,1275,30
20240926,102600,55743340,1275,1276,1276,1275,59
20240926,102500,55668058,1276,1276,1276,1276,0
20240926,102400,55668058,1276,1276,1276,1276,2144
20240926,102300,52932314,1275,1275,1275,1275,0
20240926,102200,52932314,1275,1275,1275,1275,0
20240926,102100,52932314,1275,1275,1275,1275,6
20240926,102000,52924664,1275,1275,1275,1275,2
20240926,101900,52922114,1276,1275,1276,1275,6
20240926,101800,52914459,1275,1276,1276,1275,13
20240926,101700,52897873,1275,1275,1275,1275,1
20240926,101600,52896598,1275,1275,1275,1275,30
20240926,101500,52858348,1275,1276,1276,1275,11
20240926,101400,52844313,1275,1275,1276,1275,303
20240926,101300,52457984,1274,1274,1274,1274,0
20240926,101200,52457984,1274,1274,1275,1274,23
20240926,101100,52428662,1275,1275,1275,1274,447
20240926,101000,51858738,1274,1275,1275,1274,11
20240926,100900,51844714,1274,1274,1274,1274,50
20240926,100800,51781014,1274,1275,1275,1274,12
20240926,100700,51765716,1274,1275,1275,1274,6
20240926,100600,51758067,1274,1274,1274,1274,2
20240926,100500,51755519,1275,1275,1275,1275,0
20240926,100400,51755519,1275,1275,1275,1275,8
20240926,100300,51745319,1275,1275,1275,1275,53
20240926,100200,51677744,1276,1275,1276,1275,1155
20240926,100100,50204612,1274,1275,1275,1274,57
20240926,100000,50131992,1274,1274,1274,1274,0
20240926,095900,50131992,1274,1274,1274,1274,52
20240926,095800,50065744,1274,1275,1275,1274,1030
20240926,095700,48752495,1275,1275,1275,1275,0
20240926,095600,48752495,1275,1274,1275,1274,86
20240926,095500,48642926,1274,1274,1274,1274,0
20240926,095400,48642926,1274,1274,1274,1274,0
20240926,095300,48642926,1274,1274,1274,1274,1
20240926,095200,48641652,1274,1274,1274,1274,40
20240926,095100,48590692,1274,1274,1274,1274,83
20240926,095000,48484950,1274,1274,1275,1274,957
20240926,094900,47265727,1272,1272,1272,1272,0
20240926,094800,47265727,1272,1272,1275,1272,39
20240926,094700,47216087,1274,1274,1274,1274,0
20240926,094600,47216087,1274,1274,1274,1274,0
20240926,094500,47216087,1274,1274,1275,1274,41
20240926,094400,47163844,1275,1272,1275,1271,4226
20240926,094300,41778714,1273,1272,1273,1272,20
20240926,094200,41753273,1272,1273,1273,1272,21
20240926,094100,41726541,1272,1273,1273,1272,2
20240926,094000,41723996,1274,1273,1274,1271,549
20240926,093900,41025146,1272,1272,1272,1272,0
20240926,093800,41025146,1272,1272,1273,1272,12
20240926,093700,41009872,1273,1272,1273,1272,1016
20240926,093600,39716510,1273,1271,1273,1271,66
20240926,093500,39632593,1272,1272,1273,1272,21
20240926,093400,39605876,1273,1271,1273,1271,137
20240926,093300,39431747,1273,1273,1273,1273,4
20240926,093200,39426655,1273,1273,1273,1273,1
20240926,093100,39425382,1273,1272,1273,1272,107
20240926,093000,39289271,1271,1271,1271,1271,353
20240926,092900,38840608,1271,1271,1271,1271,11
20240926,092800,38826627,1271,1272,1272,1270,908
20240926,092700,37673460,1273,1273,1273,1273,26
20240926,092600,37640362,1273,1274,1274,1273,6
20240926,092500,37632719,1272,1274,1275,1272,71
20240926,092400,37542198,1275,1274,1275,1274,5
20240926,092300,37535824,1269,1271,1275,1269,15895
20240926,092200,17347361,1275,1275,1275,1275,10
20240926,092100,17334611,1270,1275,1275,1270,1033
20240926,092000,16018605,1275,1275,1275,1275,26
20240926,091900,15985455,1276,1276,1276,1276,0
20240926,091800,15985455,1276,1275,1276,1275,404
20240926,091700,15470066,1275,1275,1275,1275,6
20240926,091600,15462416,1276,1276,1276,1276,0
20240926,091500,15462416,1276,1276,1276,1269,3668
20240926,091400,10797270,1277,1271,1277,1269,1330
20240926,091300,9108170,1277,1276,1277,1276,5
20240926,091200,9101786,1270,1270,1270,1270,0
20240926,091100,9101786,1270,1275,1277,1270,2049
20240926,091000,6486970,1277,1275,1277,1275,300
20240926,090900,6104117,1277,1275,1277,1275,50
20240926,090800,6040281,1276,1277,1277,1276,18
20240926,090700,6017303,1270,1275,1275,1270,1337
20240926,090600,4313193,1275,1275,1275,1275,0
20240926,090500,4313193,1275,1275,1275,1275,0
20240926,090400,4313193,1275,1270,1275,1270,206
20240926,090300,4051548,1276,1276,1277,1270,738
20240926,090200,3110592,1276,1274,1277,1274,230
20240926,090100,2817450,1270,1274,1275,1270,1056
20240926,090000,1471340,1275,1275,1275,1274,1154