stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,185200,198121457,1302,1302,1302,1302,2020
20240927,185100,198121457,1302,1302,1302,1302,0
20240927,185000,198121457,1302,1302,1302,1302,0
20240927,184900,198121457,1302,1302,1302,1302,0
20240927,184800,198121457,1302,1302,1302,1302,0
20240927,184700,198121457,1302,1302,1302,1302,0
20240927,184600,198121457,1302,1302,1302,1302,0
20240927,184500,198121457,1302,1302,1302,1302,0
20240927,184400,198121457,1302,1302,1302,1302,0
20240927,184300,198121457,1302,1302,1302,1302,0
20240927,184200,198121457,1302,1302,1302,1302,0
20240927,184100,198121457,1302,1302,1302,1302,0
20240927,184000,198121457,1302,1302,1302,1302,0
20240927,183900,198121457,1302,1302,1302,1302,0
20240927,183800,198121457,1302,1302,1302,1302,0
20240927,183700,198121457,1302,1302,1302,1302,0
20240927,183600,198121457,1302,1302,1302,1302,0
20240927,183500,198121457,1302,1302,1302,1302,0
20240927,183400,198121457,1302,1302,1302,1302,0
20240927,183300,198121457,1302,1302,1302,1302,0
20240927,183200,198121457,1302,1302,1302,1302,0
20240927,183100,198121457,1302,1302,1302,1302,0
20240927,183000,198121457,1302,1302,1302,1302,0
20240927,182900,198121457,1302,1302,1302,1302,0
20240927,182800,198121457,1302,1302,1302,1302,0
20240927,182700,198121457,1302,1302,1302,1302,0
20240927,182600,198121457,1302,1302,1302,1302,0
20240927,182500,198121457,1302,1302,1302,1302,0
20240927,182400,198121457,1302,1302,1302,1302,0
20240927,182300,198121457,1302,1302,1302,1302,0
20240927,182200,198121457,1302,1302,1302,1302,2020
20240927,182100,198121457,1302,1302,1302,1302,0
20240927,182000,198121457,1302,1302,1302,1302,0
20240927,181900,198121457,1302,1302,1302,1302,0
20240927,181800,198121457,1302,1302,1302,1302,0
20240927,181700,198121457,1302,1302,1302,1302,0
20240927,181600,198121457,1302,1302,1302,1302,0
20240927,181500,198121457,1302,1302,1302,1302,0
20240927,181400,198121457,1302,1302,1302,1302,0
20240927,181300,198121457,1302,1302,1302,1302,0
20240927,181200,198121457,1302,1302,1302,1302,0
20240927,181100,198121457,1302,1302,1302,1302,0
20240927,181000,198121457,1302,1302,1302,1302,0
20240927,180900,198121457,1302,1302,1302,1302,0
20240927,180800,198121457,1302,1302,1302,1302,0
20240927,180700,198121457,1302,1302,1302,1302,0
20240927,180600,198121457,1302,1302,1302,1302,0
20240927,180500,198121457,1302,1302,1302,1302,0
20240927,180400,198121457,1302,1302,1302,1302,0
20240927,180300,198121457,1302,1302,1302,1302,0
20240927,180200,198121457,1302,1302,1302,1302,0
20240927,180100,198121457,1302,1302,1302,1302,0
20240927,180000,198121457,1302,1302,1302,1302,0
20240927,175900,198121457,1302,1302,1302,1302,0
20240927,175800,198121457,1302,1302,1302,1302,0
20240927,175700,198121457,1302,1302,1302,1302,0
20240927,175600,198121457,1302,1302,1302,1302,0
20240927,175500,198121457,1302,1302,1302,1302,0
20240927,175400,198121457,1302,1302,1302,1302,0
20240927,175300,198121457,1302,1302,1302,1302,0
20240927,175200,198121457,1302,1302,1302,1302,2020
20240927,175100,198121457,1302,1302,1302,1302,0
20240927,175000,198121457,1302,1302,1302,1302,0
20240927,174900,198121457,1302,1302,1302,1302,0
20240927,174800,198121457,1302,1302,1302,1302,0
20240927,174700,198121457,1302,1302,1302,1302,0
20240927,174600,198121457,1302,1302,1302,1302,0
20240927,174500,198121457,1302,1302,1302,1302,0
20240927,174400,198121457,1302,1302,1302,1302,0
20240927,174300,198121457,1302,1302,1302,1302,0
20240927,174200,198121457,1302,1302,1302,1302,0
20240927,174100,198121457,1302,1302,1302,1302,0
20240927,174000,198121457,1302,1302,1302,1302,0
20240927,173900,198121457,1302,1302,1302,1302,0
20240927,173800,198121457,1302,1302,1302,1302,0
20240927,173700,198121457,1302,1302,1302,1302,0
20240927,173600,198121457,1302,1302,1302,1302,0
20240927,173500,198121457,1302,1302,1302,1302,0
20240927,173400,198121457,1302,1302,1302,1302,0
20240927,173300,198121457,1302,1302,1302,1302,0
20240927,173200,198121457,1302,1302,1302,1302,0
20240927,173100,198121457,1302,1302,1302,1302,0
20240927,173000,198121457,1302,1302,1302,1302,0
20240927,172900,198121457,1302,1302,1302,1302,0
20240927,172800,198121457,1302,1302,1302,1302,0
20240927,172700,198121457,1302,1302,1302,1302,0
20240927,172600,198121457,1302,1302,1302,1302,0
20240927,172500,198121457,1302,1302,1302,1302,0
20240927,172400,198121457,1302,1302,1302,1302,0
20240927,172300,198121457,1302,1302,1302,1302,0
20240927,172200,198121457,1302,1302,1302,1302,2020
20240927,172100,198121457,1302,1302,1302,1302,0
20240927,172000,198121457,1302,1302,1302,1302,0
20240927,171900,198121457,1302,1302,1302,1302,0
20240927,171800,198121457,1302,1302,1302,1302,0
20240927,171700,198121457,1302,1302,1302,1302,0
20240927,171600,198121457,1302,1302,1302,1302,0
20240927,171500,198121457,1302,1302,1302,1302,0
20240927,171400,198121457,1302,1302,1302,1302,0
20240927,171300,198121457,1302,1302,1302,1302,0
20240927,171200,198121457,1302,1302,1302,1302,0
20240927,171100,198121457,1302,1302,1302,1302,0
20240927,171000,198121457,1302,1302,1302,1302,0
20240927,170900,198121457,1302,1302,1302,1302,0
20240927,170800,198121457,1302,1302,1302,1302,0
20240927,170700,198121457,1302,1302,1302,1302,0
20240927,170600,198121457,1302,1302,1302,1302,0
20240927,170500,198121457,1302,1302,1302,1302,0
20240927,170400,198121457,1302,1302,1302,1302,0
20240927,170300,198121457,1302,1302,1302,1302,0
20240927,170200,198121457,1302,1302,1302,1302,0
20240927,170100,198121457,1302,1302,1302,1302,0
20240927,170000,198121457,1302,1302,1302,1302,0
20240927,165900,198121457,1302,1302,1302,1302,0
20240927,165800,198121457,1302,1302,1302,1302,0
20240927,165700,198121457,1302,1302,1302,1302,0
20240927,165600,198121457,1302,1302,1302,1302,0
20240927,165500,198121457,1302,1302,1302,1302,0
20240927,165400,198121457,1302,1302,1302,1302,0
20240927,165300,198121457,1302,1302,1302,1302,0
20240927,165200,198121457,1302,1302,1302,1302,2020
20240927,165100,198121457,1302,1302,1302,1302,0
20240927,165000,198121457,1302,1302,1302,1302,0
20240927,164900,198121457,1302,1302,1302,1302,0
20240927,164800,198121457,1302,1302,1302,1302,0
20240927,164700,198121457,1302,1302,1302,1302,0
20240927,164600,198121457,1302,1302,1302,1302,0
20240927,164500,198121457,1302,1302,1302,1302,0
20240927,164400,198121457,1302,1302,1302,1302,0
20240927,164300,198121457,1302,1302,1302,1302,0
20240927,164200,198121457,1302,1302,1302,1302,0
20240927,164100,198121457,1302,1302,1302,1302,0
20240927,164000,198121457,1302,1302,1302,1302,0
20240927,163900,198121457,1302,1302,1302,1302,0
20240927,163800,198121457,1302,1302,1302,1302,0
20240927,163700,198121457,1302,1302,1302,1302,0
20240927,163600,198121457,1302,1302,1302,1302,0
20240927,163500,198121457,1302,1302,1302,1302,0
20240927,163400,198121457,1302,1302,1302,1302,0
20240927,163300,198121457,1302,1302,1302,1302,0
20240927,163200,198121457,1302,1302,1302,1302,0
20240927,163100,198121457,1302,1302,1302,1302,0
20240927,163000,198121457,1302,1302,1302,1302,0
20240927,162900,198121457,1302,1302,1302,1302,0
20240927,162800,198121457,1302,1302,1302,1302,0
20240927,162700,198121457,1302,1302,1302,1302,0
20240927,162600,198121457,1302,1302,1302,1302,0
20240927,162500,198121457,1302,1302,1302,1302,0
20240927,162400,198121457,1302,1302,1302,1302,0
20240927,162300,198121457,1302,1302,1302,1302,0
20240927,162200,198121457,1302,1302,1302,1302,2020
20240927,162100,198121457,1302,1302,1302,1302,0
20240927,162000,198121457,1302,1302,1302,1302,0
20240927,161900,198121457,1302,1302,1302,1302,0
20240927,161800,198121457,1302,1302,1302,1302,0
20240927,161700,198121457,1302,1302,1302,1302,0
20240927,161600,198121457,1302,1302,1302,1302,0
20240927,161500,198121457,1302,1302,1302,1302,0
20240927,161400,198121457,1302,1302,1302,1302,0
20240927,161300,198121457,1302,1302,1302,1302,0
20240927,161200,198121457,1302,1302,1302,1302,0
20240927,161100,198121457,1302,1302,1302,1302,0
20240927,161000,198121457,1302,1302,1302,1302,0
20240927,160900,198121457,1302,1302,1302,1302,0
20240927,160800,198121457,1302,1302,1302,1302,0
20240927,160700,198121457,1302,1302,1302,1302,0
20240927,160600,198121457,1302,1302,1302,1302,0
20240927,160500,198121457,1302,1302,1302,1302,0
20240927,160400,198121457,1302,1302,1302,1302,0
20240927,160300,198121457,1302,1302,1302,1302,0
20240927,160200,198121457,1302,1302,1302,1302,0
20240927,160100,198121457,1302,1302,1302,1302,0
20240927,160000,198121457,1302,1302,1302,1302,0
20240927,155900,198121457,1302,1302,1302,1302,0
20240927,155800,198121457,1302,1302,1302,1302,0
20240927,155700,198121457,1302,1302,1302,1302,0
20240927,155600,198121457,1302,1302,1302,1302,0
20240927,155500,198121457,1302,1302,1302,1302,0
20240927,155400,198121457,1302,1302,1302,1302,0
20240927,155300,198121457,1302,1302,1302,1302,0
20240927,155200,198121457,1302,1302,1302,1302,2020
20240927,155100,198121457,1302,1302,1302,1302,0
20240927,155000,198121457,1302,1302,1302,1302,0
20240927,154900,198121457,1302,1302,1302,1302,0
20240927,154800,198121457,1302,1302,1302,1302,0
20240927,154700,198121457,1302,1302,1302,1302,0
20240927,154600,198121457,1302,1302,1302,1302,0
20240927,154500,198121457,1302,1302,1302,1302,0
20240927,154400,198121457,1302,1302,1302,1302,0
20240927,154300,198121457,1302,1302,1302,1302,0
20240927,154200,198121457,1302,1302,1302,1302,0
20240927,154100,198121457,1302,1302,1302,1302,0
20240927,154000,198121457,1302,1302,1302,1302,0
20240927,153900,198121457,1302,1302,1302,1302,0
20240927,153800,198121457,1302,1302,1302,1302,0
20240927,153700,198121457,1302,1302,1302,1302,0
20240927,153600,198121457,1302,1302,1302,1302,0
20240927,153500,198121457,1302,1302,1302,1302,0
20240927,153400,198121457,1302,1302,1302,1302,0
20240927,153300,198121457,1302,1302,1302,1302,0
20240927,153200,198121457,1302,1302,1302,1302,0
20240927,153100,198121457,1302,1302,1302,1302,0
20240927,153000,198121457,1302,1302,1302,1302,2020
20240927,152900,195491417,1302,1302,1302,1302,0
20240927,152800,195491417,1302,1302,1302,1302,0
20240927,152700,195491417,1302,1302,1302,1302,0
20240927,152600,195491417,1302,1302,1302,1302,0
20240927,152500,195491417,1302,1302,1302,1302,0
20240927,152400,195491417,1302,1302,1302,1302,0
20240927,152300,195491417,1302,1302,1302,1302,0
20240927,152200,195491417,1302,1302,1302,1302,0
20240927,152100,195491417,1302,1302,1302,1302,0
20240927,152000,195491417,1302,1302,1302,1302,0
20240927,151900,195491417,1302,1301,1302,1301,204
20240927,151800,195225812,1303,1303,1303,1303,0
20240927,151700,195225812,1303,1303,1303,1303,0
20240927,151600,195225812,1303,1303,1303,1303,5
20240927,151500,195219297,1303,1303,1303,1303,0
20240927,151400,195219297,1303,1300,1303,1300,59
20240927,151300,195142582,1302,1302,1302,1302,0
20240927,151200,195142582,1302,1302,1302,1302,0
20240927,151100,195142582,1302,1303,1303,1300,118
20240927,151000,194989117,1302,1302,1302,1302,53
20240927,150900,194920111,1302,1302,1302,1302,0
20240927,150800,194920111,1302,1303,1304,1302,443
20240927,150700,194343062,1304,1304,1304,1304,10
20240927,150600,194330022,1304,1303,1304,1303,404
20240927,150500,193803606,1304,1304,1304,1304,0
20240927,150400,193803606,1304,1304,1304,1304,2
20240927,150300,193800998,1303,1303,1303,1303,10
20240927,150200,193787968,1304,1303,1304,1303,6361
20240927,150100,185496585,1302,1301,1302,1301,4098
20240927,150000,180161293,1301,1301,1301,1301,2097
20240927,145900,177433096,1301,1300,1301,1300,450
20240927,145800,176848095,1300,1300,1300,1300,0
20240927,145700,176848095,1300,1298,1300,1298,84
20240927,145600,176739015,1298,1298,1298,1298,0
20240927,145500,176739015,1298,1298,1298,1298,0
20240927,145400,176739015,1298,1298,1298,1298,0
20240927,145300,176739015,1298,1298,1298,1298,0
20240927,145200,176739015,1298,1298,1298,1298,236
20240927,145100,176432687,1297,1297,1297,1297,0
20240927,145000,176432687,1297,1297,1297,1297,0
20240927,144900,176432687,1297,1297,1297,1297,1400
20240927,144800,174616887,1297,1297,1297,1297,0
20240927,144700,174616887,1297,1297,1297,1297,437
20240927,144600,174050098,1297,1297,1297,1297,0
20240927,144500,174050098,1297,1297,1297,1297,0
20240927,144400,174050098,1297,1297,1297,1297,443
20240927,144300,173475527,1298,1298,1298,1298,0
20240927,144200,173475527,1298,1298,1298,1298,1
20240927,144100,173474229,1298,1298,1298,1298,3
20240927,144000,173470335,1299,1299,1299,1299,0
20240927,143900,173470335,1299,1299,1299,1299,0
20240927,143800,173470335,1299,1299,1299,1299,0
20240927,143700,173470335,1299,1299,1299,1299,0
20240927,143600,173470335,1299,1295,1299,1295,3122
20240927,143500,169427337,1299,1296,1299,1296,768
20240927,143400,168432003,1300,1300,1300,1300,0
20240927,143300,168432003,1300,1300,1300,1300,0
20240927,143200,168432003,1300,1300,1300,1300,0
20240927,143100,168432003,1300,1300,1300,1300,0
20240927,143000,168432003,1300,1300,1300,1300,0
20240927,142900,168432003,1300,1300,1300,1300,0
20240927,142800,168432003,1300,1300,1300,1300,1100
20240927,142700,167002003,1301,1301,1301,1301,46
20240927,142600,166942157,1302,1302,1302,1302,0
20240927,142500,166942157,1302,1298,1302,1298,2338
20240927,142400,163903942,1298,1298,1298,1296,793
20240927,142300,162876202,1296,1295,1296,1295,791
20240927,142200,161851597,1296,1296,1296,1296,0
20240927,142100,161851597,1296,1295,1296,1295,2703
20240927,142000,158351211,1295,1295,1295,1295,0
20240927,141900,158351211,1295,1295,1295,1295,1
20240927,141800,158349916,1295,1295,1295,1295,0
20240927,141700,158349916,1295,1295,1295,1295,0
20240927,141600,158349916,1295,1295,1295,1295,531
20240927,141500,157662271,1295,1291,1295,1291,815
20240927,141400,156610086,1295,1292,1295,1291,391
20240927,141300,156105152,1295,1292,1295,1292,858
20240927,141200,154996586,1296,1296,1296,1296,0
20240927,141100,154996586,1296,1292,1296,1292,776
20240927,141000,153993974,1297,1297,1297,1292,547
20240927,140900,153287215,1292,1292,1292,1292,0
20240927,140800,153287215,1292,1292,1292,1292,770
20240927,140700,152292375,1298,1293,1298,1293,2980
20240927,140600,148439210,1298,1298,1298,1298,2
20240927,140500,148436614,1294,1294,1294,1294,769
20240927,140400,147441528,1299,1294,1299,1294,2511
20240927,140300,144188425,1293,1297,1297,1293,1166
20240927,140200,142679647,1297,1293,1297,1293,836
20240927,140100,141598679,1293,1292,1293,1291,1994
20240927,140000,139023926,1293,1296,1296,1293,5407
20240927,135900,132028299,1297,1297,1297,1297,690
20240927,135800,131133369,1297,1297,1297,1297,2
20240927,135700,131130775,1296,1297,1297,1296,1011
20240927,135600,129820509,1297,1297,1297,1297,0
20240927,135500,129820509,1297,1297,1297,1297,2
20240927,135400,129817915,1296,1297,1297,1296,1234
20240927,135300,128217917,1298,1298,1298,1298,0
20240927,135200,128217917,1298,1298,1298,1298,0
20240927,135100,128217917,1298,1298,1298,1298,0
20240927,135000,128217917,1298,1298,1298,1298,0
20240927,134900,128217917,1298,1298,1298,1298,0
20240927,134800,128217917,1298,1298,1298,1298,2
20240927,134700,128215321,1297,1297,1297,1297,20
20240927,134600,128189381,1298,1298,1298,1298,65
20240927,134500,128105011,1298,1298,1298,1298,0
20240927,134400,128105011,1298,1298,1298,1298,20
20240927,134300,128079051,1298,1298,1298,1298,0
20240927,134200,128079051,1298,1298,1298,1298,0
20240927,134100,128079051,1298,1298,1298,1298,0
20240927,134000,128079051,1298,1298,1298,1298,0
20240927,133900,128079051,1298,1298,1298,1298,0
20240927,133800,128079051,1298,1298,1298,1298,59
20240927,133700,128002469,1298,1298,1298,1297,685
20240927,133600,127114021,1298,1298,1298,1298,1
20240927,133500,127112723,1298,1298,1298,1298,0
20240927,133400,127112723,1298,1298,1298,1298,261
20240927,133300,126773945,1299,1299,1299,1299,0
20240927,133200,126773945,1299,1299,1299,1299,0
20240927,133100,126773945,1299,1298,1299,1298,431
20240927,133000,126214453,1299,1299,1299,1299,0
20240927,132900,126214453,1299,1299,1299,1299,16
20240927,132800,126193669,1298,1298,1298,1298,0
20240927,132700,126193669,1298,1298,1298,1298,1999
20240927,132600,123598967,1301,1299,1301,1299,675
20240927,132500,122722138,1301,1301,1301,1301,0
20240927,132400,122722138,1301,1301,1301,1301,0
20240927,132300,122722138,1301,1301,1301,1301,0
20240927,132200,122722138,1301,1301,1301,1301,0
20240927,132100,122722138,1301,1301,1301,1301,2
20240927,132000,122719536,1299,1300,1300,1299,775
20240927,131900,121712044,1301,1301,1301,1301,0
20240927,131800,121712044,1301,1301,1301,1301,0
20240927,131700,121712044,1301,1301,1301,1301,0
20240927,131600,121712044,1301,1300,1301,1300,235
20240927,131500,121406542,1301,1300,1301,1300,1293
20240927,131400,119724992,1302,1302,1302,1302,0
20240927,131300,119724992,1302,1302,1302,1302,0
20240927,131200,119724992,1302,1302,1302,1302,0
20240927,131100,119724992,1302,1300,1302,1300,4
20240927,131000,119719788,1300,1300,1300,1300,1
20240927,130900,119718488,1301,1301,1301,1301,0
20240927,130800,119718488,1301,1301,1301,1301,206
20240927,130700,119450482,1301,1301,1301,1301,0
20240927,130600,119450482,1301,1301,1301,1301,0
20240927,130500,119450482,1301,1301,1301,1301,1300
20240927,130400,117759182,1301,1301,1301,1301,1
20240927,130300,117757881,1302,1301,1302,1301,1000
20240927,130200,116456312,1301,1301,1301,1301,0
20240927,130100,116456312,1301,1301,1301,1301,1148
20240927,130000,114962764,1302,1302,1302,1302,0
20240927,125900,114962764,1302,1302,1302,1302,3
20240927,125800,114958858,1302,1302,1302,1302,2
20240927,125700,114956254,1301,1301,1301,1301,858
20240927,125600,113839996,1301,1301,1301,1301,0
20240927,125500,113839996,1301,1301,1301,1301,0
20240927,125400,113839996,1301,1301,1301,1301,0
20240927,125300,113839996,1301,1301,1301,1301,0
20240927,125200,113839996,1301,1301,1301,1301,0
20240927,125100,113839996,1301,1301,1301,1301,0
20240927,125000,113839996,1301,1301,1301,1301,0
20240927,124900,113839996,1301,1301,1301,1301,0
20240927,124800,113839996,1301,1301,1301,1301,0
20240927,124700,113839996,1301,1301,1301,1301,500
20240927,124600,113189496,1301,1301,1301,1301,100
20240927,124500,113059396,1300,1300,1300,1300,0
20240927,124400,113059396,1300,1300,1300,1300,0
20240927,124300,113059396,1300,1300,1300,1300,0
20240927,124200,113059396,1300,1300,1300,1300,0
20240927,124100,113059396,1300,1300,1300,1300,0
20240927,124000,113059396,1300,1300,1300,1300,0
20240927,123900,113059396,1300,1300,1300,1300,1
20240927,123800,113058096,1300,1300,1300,1300,0
20240927,123700,113058096,1300,1300,1300,1300,1
20240927,123600,113056796,1300,1300,1300,1300,1
20240927,123500,113055496,1300,1299,1300,1299,1571
20240927,123400,111013307,1300,1299,1300,1299,3
20240927,123300,111009408,1299,1299,1299,1299,860
20240927,123200,109892268,1300,1300,1300,1300,0
20240927,123100,109892268,1300,1300,1300,1300,0
20240927,123000,109892268,1300,1300,1300,1300,0
20240927,122900,109892268,1300,1300,1300,1300,0
20240927,122800,109892268,1300,1300,1300,1300,2
20240927,122700,109889668,1299,1299,1299,1299,0
20240927,122600,109889668,1299,1299,1300,1299,968
20240927,122500,108632235,1300,1300,1300,1300,0
20240927,122400,108632235,1300,1300,1300,1300,1
20240927,122300,108630935,1299,1299,1299,1299,0
20240927,122200,108630935,1299,1299,1299,1299,0
20240927,122100,108630935,1299,1299,1299,1299,0
20240927,122000,108630935,1299,1299,1300,1299,238
20240927,121900,108321768,1300,1300,1300,1300,2
20240927,121800,108319168,1299,1299,1299,1299,1000
20240927,121700,107020168,1300,1300,1300,1300,15
20240927,121600,107000668,1300,1300,1300,1300,4
20240927,121500,106995468,1300,1300,1300,1300,1
20240927,121400,106994168,1299,1299,1299,1299,1
20240927,121300,106992869,1300,1300,1300,1300,0
20240927,121200,106992869,1300,1300,1300,1298,5
20240927,121100,106986371,1298,1298,1298,1298,0
20240927,121000,106986371,1298,1298,1298,1298,0
20240927,120900,106986371,1298,1298,1298,1298,0
20240927,120800,106986371,1298,1298,1298,1298,103
20240927,120700,106852677,1298,1298,1298,1298,0
20240927,120600,106852677,1298,1298,1298,1298,0
20240927,120500,106852677,1298,1297,1298,1297,2775
20240927,120400,103252087,1297,1297,1297,1297,0
20240927,120300,103252087,1297,1297,1297,1297,5
20240927,120200,103245602,1296,1296,1296,1296,0
20240927,120100,103245602,1296,1296,1296,1296,0
20240927,120000,103245602,1296,1296,1296,1296,149
20240927,115900,103052498,1296,1296,1296,1296,50
20240927,115800,102987698,1296,1296,1296,1296,287
20240927,115700,102615746,1296,1296,1296,1296,0
20240927,115600,102615746,1296,1296,1296,1296,0
20240927,115500,102615746,1296,1296,1296,1296,150
20240927,115400,102421346,1297,1297,1297,1297,1
20240927,115300,102420049,1296,1296,1296,1296,0
20240927,115200,102420049,1296,1297,1297,1296,2272
20240927,115100,99474572,1298,1298,1298,1298,0
20240927,115000,99474572,1298,1298,1298,1298,0
20240927,114900,99474572,1298,1298,1298,1298,0
20240927,114800,99474572,1298,1298,1298,1298,8
20240927,114700,99464188,1298,1297,1298,1297,1002
20240927,114600,98164592,1297,1297,1297,1297,0
20240927,114500,98164592,1297,1297,1297,1297,308
20240927,114400,97765116,1297,1297,1297,1297,150
20240927,114300,97570566,1298,1298,1298,1298,0
20240927,114200,97570566,1298,1298,1298,1298,20
20240927,114100,97544606,1298,1298,1298,1298,1
20240927,114000,97543308,1297,1298,1298,1297,1979
20240927,113900,94976154,1299,1299,1299,1299,0
20240927,113800,94976154,1299,1299,1299,1299,0
20240927,113700,94976154,1299,1299,1299,1299,0
20240927,113600,94976154,1299,1299,1299,1299,0
20240927,113500,94976154,1299,1299,1299,1299,0
20240927,113400,94976154,1299,1299,1299,1299,158
20240927,113300,94770912,1299,1299,1299,1299,0
20240927,113200,94770912,1299,1299,1299,1299,0
20240927,113100,94770912,1299,1299,1299,1299,0
20240927,113000,94770912,1299,1299,1299,1299,0
20240927,112900,94770912,1299,1299,1299,1299,0
20240927,112800,94770912,1299,1298,1299,1298,11
20240927,112700,94756633,1297,1298,1298,1297,1322
20240927,112600,93040939,1299,1300,1300,1299,1053
20240927,112500,91673042,1300,1300,1300,1300,94
20240927,112400,91550842,1300,1300,1300,1300,238
20240927,112300,91241442,1300,1300,1300,1300,0
20240927,112200,91241442,1300,1302,1302,1300,1255
20240927,112100,89608842,1302,1302,1302,1302,0
20240927,112000,89608842,1302,1302,1302,1302,0
20240927,111900,89608842,1302,1302,1302,1302,0
20240927,111800,89608842,1302,1302,1302,1302,32
20240927,111700,89567178,1300,1300,1300,1300,39
20240927,111600,89516478,1302,1302,1302,1302,2
20240927,111500,89513874,1300,1302,1302,1300,107
20240927,111400,89374760,1300,1300,1300,1300,300
20240927,111300,88984760,1303,1303,1303,1303,0
20240927,111200,88984760,1303,1303,1303,1303,0
20240927,111100,88984760,1303,1303,1303,1303,0
20240927,111000,88984760,1303,1303,1303,1303,0
20240927,110900,88984760,1303,1303,1303,1303,0
20240927,110800,88984760,1303,1303,1303,1303,766
20240927,110700,87986662,1304,1304,1304,1304,0
20240927,110600,87986662,1304,1304,1304,1304,0
20240927,110500,87986662,1304,1304,1304,1304,0
20240927,110400,87986662,1304,1304,1304,1304,0
20240927,110300,87986662,1304,1304,1304,1304,0
20240927,110200,87986662,1304,1304,1304,1304,0
20240927,110100,87986662,1304,1304,1304,1304,0
20240927,110000,87986662,1304,1304,1304,1304,0
20240927,105900,87986662,1304,1304,1304,1304,0
20240927,105800,87986662,1304,1304,1304,1304,0
20240927,105700,87986662,1304,1304,1304,1304,0
20240927,105600,87986662,1304,1304,1304,1304,10
20240927,105500,87973622,1298,1298,1298,1298,0
20240927,105400,87973622,1298,1304,1304,1298,143
20240927,105300,87787850,1304,1304,1304,1304,0
20240927,105200,87787850,1304,1304,1304,1304,0
20240927,105100,87787850,1304,1304,1304,1304,0
20240927,105000,87787850,1304,1304,1304,1304,0
20240927,104900,87787850,1304,1304,1304,1304,0
20240927,104800,87787850,1304,1304,1304,1304,0
20240927,104700,87787850,1304,1304,1305,1304,168
20240927,104600,87568777,1305,1305,1305,1305,0
20240927,104500,87568777,1305,1305,1305,1305,1
20240927,104400,87567472,1302,1305,1305,1302,1305
20240927,104300,85868062,1307,1307,1307,1307,0
20240927,104200,85868062,1307,1305,1307,1305,2057
20240927,104100,83182114,1304,1300,1304,1300,2361
20240927,104000,80111053,1300,1300,1300,1299,1760
20240927,103900,77823553,1300,1300,1300,1300,0
20240927,103800,77823553,1300,1300,1300,1300,5
20240927,103700,77817053,1301,1301,1301,1301,2
20240927,103600,77814451,1298,1301,1301,1298,8857
20240927,103500,66305909,1303,1303,1303,1303,0
20240927,103400,66305909,1303,1303,1303,1303,0
20240927,103300,66305909,1303,1302,1303,1301,1830
20240927,103200,63922638,1303,1303,1303,1303,0
20240927,103100,63922638,1303,1303,1303,1303,0
20240927,103000,63922638,1303,1303,1303,1303,0
20240927,102900,63922638,1303,1302,1303,1302,346
20240927,102800,63472021,1303,1303,1303,1303,1
20240927,102700,63470718,1301,1302,1303,1301,1013
20240927,102600,62152793,1301,1301,1301,1301,18
20240927,102500,62129375,1300,1300,1300,1300,0
20240927,102400,62129375,1300,1300,1300,1300,10
20240927,102300,62116375,1301,1301,1301,1301,600
20240927,102200,61335775,1301,1301,1301,1301,0
20240927,102100,61335775,1301,1303,1304,1301,424
20240927,102000,60783405,1304,1301,1304,1301,3001
20240927,101900,56879101,1303,1303,1303,1303,67
20240927,101800,56791800,1303,1303,1303,1303,0
20240927,101700,56791800,1303,1303,1303,1303,0
20240927,101600,56791800,1303,1303,1303,1303,2
20240927,101500,56789194,1301,1304,1304,1301,1001
20240927,101400,55486307,1303,1303,1303,1303,278
20240927,101300,55124073,1302,1302,1302,1302,3771
20240927,101200,50214231,1301,1301,1301,1301,0
20240927,101100,50214231,1301,1301,1301,1301,30
20240927,101000,50175201,1301,1302,1302,1301,105
20240927,100900,50038595,1301,1301,1301,1301,1435
20240927,100800,48171660,1302,1302,1302,1302,0
20240927,100700,48171660,1302,1302,1302,1302,0
20240927,100600,48171660,1302,1302,1302,1302,0
20240927,100500,48171660,1302,1301,1302,1301,5
20240927,100400,48165151,1300,1302,1302,1300,1064
20240927,100300,46780122,1302,1302,1302,1302,1230
20240927,100200,45178662,1302,1303,1303,1302,439
20240927,100100,44606647,1303,1305,1305,1303,3682
20240927,100000,39804129,1305,1305,1306,1305,17
20240927,095900,39781936,1305,1306,1306,1305,995
20240927,095800,38482467,1307,1307,1307,1306,460
20240927,095700,37881251,1306,1305,1307,1305,2315
20240927,095600,34858106,1304,1302,1305,1302,117
20240927,095500,34705603,1303,1302,1303,1302,113
20240927,095400,34558467,1302,1301,1302,1301,1006
20240927,095300,33248658,1303,1299,1303,1298,1390
20240927,095200,31441805,1298,1299,1299,1298,274
20240927,095100,31085880,1299,1299,1299,1299,1
20240927,095000,31084581,1299,1299,1299,1299,26
20240927,094900,31050807,1298,1298,1298,1298,50
20240927,094800,30985907,1298,1299,1300,1298,1041
20240927,094700,29633251,1299,1300,1300,1299,1553
20240927,094600,27614864,1299,1299,1299,1299,250
20240927,094500,27290114,1299,1300,1300,1298,755
20240927,094400,26308773,1299,1299,1299,1298,1017
20240927,094300,24987691,1298,1298,1298,1294,502
20240927,094200,24336099,1298,1298,1299,1297,132
20240927,094100,24164763,1299,1299,1299,1299,0
20240927,094000,24164763,1299,1296,1299,1296,128
20240927,093900,23998540,1298,1298,1298,1298,0
20240927,093800,23998540,1298,1297,1298,1297,200
20240927,093700,23738941,1299,1294,1299,1294,47
20240927,093600,23677980,1299,1297,1299,1295,829
20240927,093500,22601269,1298,1297,1298,1297,1005
20240927,093400,21296781,1293,1295,1298,1293,2362
20240927,093300,18232750,1297,1295,1297,1295,301
20240927,093200,17842701,1295,1294,1296,1293,1567
20240927,093100,15812289,1295,1293,1296,1293,276
20240927,093000,15454872,1296,1293,1296,1292,1077
20240927,092900,14061549,1292,1290,1293,1290,1763
20240927,092800,11785454,1291,1290,1291,1290,315
20240927,092700,11378791,1290,1290,1290,1290,2
20240927,092600,11376211,1291,1290,1291,1289,74
20240927,092500,11280739,1290,1290,1290,1290,7
20240927,092400,11271709,1289,1290,1291,1289,6
20240927,092300,11263966,1289,1290,1290,1289,313
20240927,092200,10860308,1290,1289,1291,1289,900
20240927,092100,9699305,1290,1289,1290,1289,5
20240927,092000,9692856,1287,1289,1290,1287,57
20240927,091900,9619478,1290,1290,1290,1290,0
20240927,091800,9619478,1290,1289,1290,1289,2
20240927,091700,9616899,1291,1291,1291,1291,0
20240927,091600,9616899,1291,1289,1291,1289,1035
20240927,091500,8281750,1291,1291,1291,1291,0
20240927,091400,8281750,1291,1288,1291,1282,1058
20240927,091300,6917505,1290,1290,1290,1290,0
20240927,091200,6917505,1290,1286,1290,1281,1103
20240927,091100,5498262,1281,1288,1288,1281,130
20240927,091000,5331504,1288,1287,1290,1281,1060
20240927,090900,3966092,1289,1289,1289,1289,0
20240927,090800,3966092,1289,1289,1289,1289,0
20240927,090700,3966092,1289,1285,1289,1280,190
20240927,090600,3722638,1286,1289,1289,1286,975
20240927,090500,2468773,1286,1285,1286,1280,337
20240927,090400,2035809,1285,1284,1285,1284,418
20240927,090300,1498778,1285,1285,1285,1285,51
20240927,090200,1433243,1285,1286,1286,1285,35
20240927,090100,1388263,1281,1281,1281,1281,147
20240927,090000,1199956,1286,1282,1286,1282,936