stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,190500,40868868,1402,1402,1402,1402,3571
20240926,190400,40868868,1402,1402,1402,1402,0
20240926,190300,40868868,1402,1402,1402,1402,0
20240926,190200,40868868,1402,1402,1402,1402,0
20240926,190100,40868868,1402,1402,1402,1402,0
20240926,190000,40868868,1402,1402,1402,1402,0
20240926,185900,40868868,1402,1402,1402,1402,0
20240926,185800,40868868,1402,1402,1402,1402,0
20240926,185700,40868868,1402,1402,1402,1402,0
20240926,185600,40868868,1402,1402,1402,1402,0
20240926,185500,40868868,1402,1402,1402,1402,0
20240926,185400,40868868,1402,1402,1402,1402,0
20240926,185300,40868868,1402,1402,1402,1402,0
20240926,185200,40868868,1402,1402,1402,1402,0
20240926,185100,40868868,1402,1402,1402,1402,0
20240926,185000,40868868,1402,1402,1402,1402,0
20240926,184900,40868868,1402,1402,1402,1402,0
20240926,184800,40868868,1402,1402,1402,1402,0
20240926,184700,40868868,1402,1402,1402,1402,0
20240926,184600,40868868,1402,1402,1402,1402,0
20240926,184500,40868868,1402,1402,1402,1402,0
20240926,184400,40868868,1402,1402,1402,1402,0
20240926,184300,40868868,1402,1402,1402,1402,0
20240926,184200,40868868,1402,1402,1402,1402,0
20240926,184100,40868868,1402,1402,1402,1402,0
20240926,184000,40868868,1402,1402,1402,1402,0
20240926,183900,40868868,1402,1402,1402,1402,0
20240926,183800,40868868,1402,1402,1402,1402,0
20240926,183700,40868868,1402,1402,1402,1402,0
20240926,183600,40868868,1402,1402,1402,1402,0
20240926,183500,40868868,1402,1402,1402,1402,3571
20240926,183400,40868868,1402,1402,1402,1402,0
20240926,183300,40868868,1402,1402,1402,1402,0
20240926,183200,40868868,1402,1402,1402,1402,0
20240926,183100,40868868,1402,1402,1402,1402,0
20240926,183000,40868868,1402,1402,1402,1402,0
20240926,182900,40868868,1402,1402,1402,1402,0
20240926,182800,40868868,1402,1402,1402,1402,0
20240926,182700,40868868,1402,1402,1402,1402,0
20240926,182600,40868868,1402,1402,1402,1402,0
20240926,182500,40868868,1402,1402,1402,1402,0
20240926,182400,40868868,1402,1402,1402,1402,0
20240926,182300,40868868,1402,1402,1402,1402,0
20240926,182200,40868868,1402,1402,1402,1402,0
20240926,182100,40868868,1402,1402,1402,1402,0
20240926,182000,40868868,1402,1402,1402,1402,0
20240926,181900,40868868,1402,1402,1402,1402,0
20240926,181800,40868868,1402,1402,1402,1402,0
20240926,181700,40868868,1402,1402,1402,1402,0
20240926,181600,40868868,1402,1402,1402,1402,0
20240926,181500,40868868,1402,1402,1402,1402,0
20240926,181400,40868868,1402,1402,1402,1402,0
20240926,181300,40868868,1402,1402,1402,1402,0
20240926,181200,40868868,1402,1402,1402,1402,0
20240926,181100,40868868,1402,1402,1402,1402,0
20240926,181000,40868868,1402,1402,1402,1402,0
20240926,180900,40868868,1402,1402,1402,1402,0
20240926,180800,40868868,1402,1402,1402,1402,0
20240926,180700,40868868,1402,1402,1402,1402,0
20240926,180600,40868868,1402,1402,1402,1402,0
20240926,180500,40868868,1402,1402,1402,1402,3571
20240926,180400,40868868,1402,1402,1402,1402,0
20240926,180300,40868868,1402,1402,1402,1402,0
20240926,180200,40868868,1402,1402,1402,1402,0
20240926,180100,40868868,1402,1402,1402,1402,0
20240926,180000,40868868,1402,1402,1402,1402,0
20240926,175900,40868868,1402,1402,1402,1402,0
20240926,175800,40868868,1402,1402,1402,1402,0
20240926,175700,40868868,1402,1402,1402,1402,0
20240926,175600,40868868,1402,1402,1402,1402,0
20240926,175500,40868868,1402,1402,1402,1402,0
20240926,175400,40868868,1402,1402,1402,1402,0
20240926,175300,40868868,1402,1402,1402,1402,0
20240926,175200,40868868,1402,1402,1402,1402,0
20240926,175100,40868868,1402,1402,1402,1402,0
20240926,175000,40868868,1402,1402,1402,1402,0
20240926,174900,40868868,1402,1402,1402,1402,0
20240926,174800,40868868,1402,1402,1402,1402,0
20240926,174700,40868868,1402,1402,1402,1402,0
20240926,174600,40868868,1402,1402,1402,1402,0
20240926,174500,40868868,1402,1402,1402,1402,0
20240926,174400,40868868,1402,1402,1402,1402,0
20240926,174300,40868868,1402,1402,1402,1402,0
20240926,174200,40868868,1402,1402,1402,1402,0
20240926,174100,40868868,1402,1402,1402,1402,0
20240926,174000,40868868,1402,1402,1402,1402,0
20240926,173900,40868868,1402,1402,1402,1402,0
20240926,173800,40868868,1402,1402,1402,1402,0
20240926,173700,40868868,1402,1402,1402,1402,0
20240926,173600,40868868,1402,1402,1402,1402,0
20240926,173500,40868868,1402,1402,1402,1402,3571
20240926,173400,40868868,1402,1402,1402,1402,0
20240926,173300,40868868,1402,1402,1402,1402,0
20240926,173200,40868868,1402,1402,1402,1402,0
20240926,173100,40868868,1402,1402,1402,1402,0
20240926,173000,40868868,1402,1402,1402,1402,0
20240926,172900,40868868,1402,1402,1402,1402,0
20240926,172800,40868868,1402,1402,1402,1402,0
20240926,172700,40868868,1402,1402,1402,1402,0
20240926,172600,40868868,1402,1402,1402,1402,0
20240926,172500,40868868,1402,1402,1402,1402,0
20240926,172400,40868868,1402,1402,1402,1402,0
20240926,172300,40868868,1402,1402,1402,1402,0
20240926,172200,40868868,1402,1402,1402,1402,0
20240926,172100,40868868,1402,1402,1402,1402,0
20240926,172000,40868868,1402,1402,1402,1402,0
20240926,171900,40868868,1402,1402,1402,1402,0
20240926,171800,40868868,1402,1402,1402,1402,0
20240926,171700,40868868,1402,1402,1402,1402,0
20240926,171600,40868868,1402,1402,1402,1402,0
20240926,171500,40868868,1402,1402,1402,1402,0
20240926,171400,40868868,1402,1402,1402,1402,0
20240926,171300,40868868,1402,1402,1402,1402,0
20240926,171200,40868868,1402,1402,1402,1402,0
20240926,171100,40868868,1402,1402,1402,1402,0
20240926,171000,40868868,1402,1402,1402,1402,0
20240926,170900,40868868,1402,1402,1402,1402,0
20240926,170800,40868868,1402,1402,1402,1402,0
20240926,170700,40868868,1402,1402,1402,1402,0
20240926,170600,40868868,1402,1402,1402,1402,0
20240926,170500,40868868,1402,1402,1402,1402,3571
20240926,170400,40868868,1402,1402,1402,1402,0
20240926,170300,40868868,1402,1402,1402,1402,0
20240926,170200,40868868,1402,1402,1402,1402,0
20240926,170100,40868868,1402,1402,1402,1402,0
20240926,170000,40868868,1402,1402,1402,1402,0
20240926,165900,40868868,1402,1402,1402,1402,0
20240926,165800,40868868,1402,1402,1402,1402,0
20240926,165700,40868868,1402,1402,1402,1402,0
20240926,165600,40868868,1402,1402,1402,1402,0
20240926,165500,40868868,1402,1402,1402,1402,0
20240926,165400,40868868,1402,1402,1402,1402,0
20240926,165300,40868868,1402,1402,1402,1402,0
20240926,165200,40868868,1402,1402,1402,1402,0
20240926,165100,40868868,1402,1402,1402,1402,0
20240926,165000,40868868,1402,1402,1402,1402,0
20240926,164900,40868868,1402,1402,1402,1402,0
20240926,164800,40868868,1402,1402,1402,1402,0
20240926,164700,40868868,1402,1402,1402,1402,0
20240926,164600,40868868,1402,1402,1402,1402,0
20240926,164500,40868868,1402,1402,1402,1402,0
20240926,164400,40868868,1402,1402,1402,1402,0
20240926,164300,40868868,1402,1402,1402,1402,0
20240926,164200,40868868,1402,1402,1402,1402,0
20240926,164100,40868868,1402,1402,1402,1402,0
20240926,164000,40868868,1402,1402,1402,1402,0
20240926,163900,40868868,1402,1402,1402,1402,0
20240926,163800,40868868,1402,1402,1402,1402,0
20240926,163700,40868868,1402,1402,1402,1402,0
20240926,163600,40868868,1402,1402,1402,1402,0
20240926,163500,40868868,1402,1402,1402,1402,3571
20240926,163400,40868868,1402,1402,1402,1402,0
20240926,163300,40868868,1402,1402,1402,1402,0
20240926,163200,40868868,1402,1402,1402,1402,0
20240926,163100,40868868,1402,1402,1402,1402,0
20240926,163000,40868868,1402,1402,1402,1402,0
20240926,162900,40868868,1402,1402,1402,1402,0
20240926,162800,40868868,1402,1402,1402,1402,0
20240926,162700,40868868,1402,1402,1402,1402,0
20240926,162600,40868868,1402,1402,1402,1402,0
20240926,162500,40868868,1402,1402,1402,1402,0
20240926,162400,40868868,1402,1402,1402,1402,0
20240926,162300,40868868,1402,1402,1402,1402,0
20240926,162200,40868868,1402,1402,1402,1402,0
20240926,162100,40868868,1402,1402,1402,1402,0
20240926,162000,40868868,1402,1402,1402,1402,0
20240926,161900,40868868,1402,1402,1402,1402,0
20240926,161800,40868868,1402,1402,1402,1402,0
20240926,161700,40868868,1402,1402,1402,1402,0
20240926,161600,40868868,1402,1402,1402,1402,0
20240926,161500,40868868,1402,1402,1402,1402,0
20240926,161400,40868868,1402,1402,1402,1402,0
20240926,161300,40868868,1402,1402,1402,1402,0
20240926,161200,40868868,1402,1402,1402,1402,0
20240926,161100,40868868,1402,1402,1402,1402,0
20240926,161000,40868868,1402,1402,1402,1402,0
20240926,160900,40868868,1402,1402,1402,1402,0
20240926,160800,40868868,1402,1402,1402,1402,0
20240926,160700,40868868,1402,1402,1402,1402,0
20240926,160600,40868868,1402,1402,1402,1402,0
20240926,160500,40868868,1402,1402,1402,1402,3571
20240926,160400,40868868,1402,1402,1402,1402,0
20240926,160300,40868868,1402,1402,1402,1402,0
20240926,160200,40868868,1402,1402,1402,1402,0
20240926,160100,40868868,1402,1402,1402,1402,0
20240926,160000,40868868,1402,1402,1402,1402,0
20240926,155900,40868868,1402,1402,1402,1402,0
20240926,155800,40868868,1402,1402,1402,1402,0
20240926,155700,40868868,1402,1402,1402,1402,0
20240926,155600,40868868,1402,1402,1402,1402,0
20240926,155500,40868868,1402,1402,1402,1402,0
20240926,155400,40868868,1402,1402,1402,1402,0
20240926,155300,40868868,1402,1402,1402,1402,0
20240926,155200,40868868,1402,1402,1402,1402,0
20240926,155100,40868868,1402,1402,1402,1402,0
20240926,155000,40868868,1402,1402,1402,1402,0
20240926,154900,40868868,1402,1402,1402,1402,0
20240926,154800,40868868,1402,1402,1402,1402,0
20240926,154700,40868868,1402,1402,1402,1402,0
20240926,154600,40868868,1402,1402,1402,1402,0
20240926,154500,40868868,1402,1402,1402,1402,0
20240926,154400,40868868,1402,1402,1402,1402,0
20240926,154300,40868868,1402,1402,1402,1402,0
20240926,154200,40868868,1402,1402,1402,1402,0
20240926,154100,40868868,1402,1402,1402,1402,0
20240926,154000,40868868,1402,1402,1402,1402,0
20240926,153900,40868868,1402,1402,1402,1402,0
20240926,153800,40868868,1402,1402,1402,1402,0
20240926,153700,40868868,1402,1402,1402,1402,0
20240926,153600,40868868,1402,1402,1402,1402,0
20240926,153500,40868868,1402,1402,1402,1402,3571
20240926,153400,40868868,1402,1402,1402,1402,0
20240926,153300,40868868,1402,1402,1402,1402,0
20240926,153200,40868868,1402,1402,1402,1402,0
20240926,153100,40868868,1402,1402,1402,1402,0
20240926,153000,40868868,1402,1402,1402,1402,3571
20240926,152900,35862326,1411,1411,1411,1411,0
20240926,152800,35862326,1411,1411,1411,1411,0
20240926,152700,35862326,1411,1411,1411,1411,0
20240926,152600,35862326,1411,1411,1411,1411,0
20240926,152500,35862326,1411,1411,1411,1411,0
20240926,152400,35862326,1411,1411,1411,1411,0
20240926,152300,35862326,1411,1411,1411,1411,0
20240926,152200,35862326,1411,1411,1411,1411,0
20240926,152100,35862326,1411,1411,1411,1411,0
20240926,152000,35862326,1411,1411,1411,1411,0
20240926,151900,35862326,1411,1410,1411,1410,75
20240926,151800,35756566,1412,1412,1412,1412,0
20240926,151700,35756566,1412,1412,1412,1412,0
20240926,151600,35756566,1412,1412,1412,1412,0
20240926,151500,35756566,1412,1412,1412,1412,0
20240926,151400,35756566,1412,1412,1412,1412,1
20240926,151300,35755154,1411,1411,1411,1411,0
20240926,151200,35755154,1411,1411,1411,1411,0
20240926,151100,35755154,1411,1411,1411,1411,0
20240926,151000,35755154,1411,1412,1412,1411,52
20240926,150900,35681732,1412,1412,1412,1412,0
20240926,150800,35681732,1412,1412,1412,1412,0
20240926,150700,35681732,1412,1412,1412,1412,0
20240926,150600,35681732,1412,1412,1412,1412,0
20240926,150500,35681732,1412,1412,1412,1412,0
20240926,150400,35681732,1412,1412,1412,1412,11
20240926,150300,35666200,1412,1412,1412,1412,0
20240926,150200,35666200,1412,1412,1412,1412,0
20240926,150100,35666200,1412,1412,1412,1412,0
20240926,150000,35666200,1412,1412,1412,1412,0
20240926,145900,35666200,1412,1412,1412,1412,0
20240926,145800,35666200,1412,1412,1412,1412,0
20240926,145700,35666200,1412,1412,1412,1412,0
20240926,145600,35666200,1412,1412,1412,1412,0
20240926,145500,35666200,1412,1412,1412,1412,0
20240926,145400,35666200,1412,1412,1412,1412,0
20240926,145300,35666200,1412,1412,1412,1412,0
20240926,145200,35666200,1412,1412,1412,1412,0
20240926,145100,35666200,1412,1412,1412,1412,0
20240926,145000,35666200,1412,1412,1412,1412,0
20240926,144900,35666200,1412,1412,1412,1412,0
20240926,144800,35666200,1412,1412,1412,1412,0
20240926,144700,35666200,1412,1412,1412,1412,0
20240926,144600,35666200,1412,1409,1412,1409,6
20240926,144500,35657740,1409,1409,1409,1409,266
20240926,144400,35282946,1412,1412,1412,1412,1
20240926,144300,35281534,1412,1412,1412,1412,30
20240926,144200,35239174,1412,1412,1412,1412,0
20240926,144100,35239174,1412,1412,1412,1412,0
20240926,144000,35239174,1412,1412,1412,1412,0
20240926,143900,35239174,1412,1412,1412,1412,0
20240926,143800,35239174,1412,1412,1412,1412,9
20240926,143700,35226466,1412,1410,1412,1410,6149
20240926,143600,26552871,1410,1410,1410,1410,0
20240926,143500,26552871,1410,1410,1410,1410,0
20240926,143400,26552871,1410,1410,1410,1410,0
20240926,143300,26552871,1410,1410,1410,1410,0
20240926,143200,26552871,1410,1410,1410,1410,0
20240926,143100,26552871,1410,1410,1410,1410,40
20240926,143000,26496471,1410,1410,1410,1410,1
20240926,142900,26495061,1410,1410,1410,1410,60
20240926,142800,26410461,1410,1410,1410,1410,0
20240926,142700,26410461,1410,1410,1410,1410,5
20240926,142600,26403411,1409,1409,1409,1409,1
20240926,142500,26402002,1410,1410,1410,1410,1
20240926,142400,26400592,1408,1408,1408,1408,0
20240926,142300,26400592,1408,1410,1410,1408,520
20240926,142200,25668392,1410,1410,1410,1410,0
20240926,142100,25668392,1410,1410,1410,1410,0
20240926,142000,25668392,1410,1410,1410,1410,0
20240926,141900,25668392,1410,1410,1410,1410,100
20240926,141800,25527392,1410,1409,1410,1409,4
20240926,141700,25521754,1409,1409,1409,1409,0
20240926,141600,25521754,1409,1409,1409,1409,580
20240926,141500,24704534,1408,1408,1408,1408,50
20240926,141400,24634134,1408,1408,1408,1408,0
20240926,141300,24634134,1408,1408,1408,1408,0
20240926,141200,24634134,1408,1408,1408,1408,0
20240926,141100,24634134,1408,1408,1408,1408,0
20240926,141000,24634134,1408,1408,1408,1408,0
20240926,140900,24634134,1408,1408,1408,1408,49
20240926,140800,24565142,1408,1408,1408,1408,0
20240926,140700,24565142,1408,1408,1408,1408,0
20240926,140600,24565142,1408,1408,1408,1408,1
20240926,140500,24563734,1408,1408,1408,1408,0
20240926,140400,24563734,1408,1408,1408,1408,0
20240926,140300,24563734,1408,1408,1408,1408,0
20240926,140200,24563734,1408,1408,1408,1408,0
20240926,140100,24563734,1408,1408,1408,1408,0
20240926,140000,24563734,1408,1408,1408,1408,0
20240926,135900,24563734,1408,1408,1408,1408,10
20240926,135800,24549654,1408,1408,1408,1408,14
20240926,135700,24529942,1408,1408,1408,1408,10
20240926,135600,24515862,1407,1407,1407,1407,1
20240926,135500,24514455,1408,1408,1408,1408,0
20240926,135400,24514455,1408,1408,1408,1408,0
20240926,135300,24514455,1408,1408,1408,1408,3
20240926,135200,24510231,1408,1408,1408,1408,710
20240926,135100,23510551,1405,1405,1405,1405,0
20240926,135000,23510551,1405,1405,1405,1405,0
20240926,134900,23510551,1405,1408,1408,1405,362
20240926,134800,23001938,1405,1405,1405,1405,0
20240926,134700,23001938,1405,1407,1407,1405,50
20240926,134600,22931642,1407,1407,1407,1407,0
20240926,134500,22931642,1407,1407,1407,1407,0
20240926,134400,22931642,1407,1407,1407,1407,1
20240926,134300,22930235,1408,1408,1408,1408,0
20240926,134200,22930235,1408,1408,1408,1408,0
20240926,134100,22930235,1408,1408,1408,1408,10
20240926,134000,22916155,1408,1408,1408,1408,0
20240926,133900,22916155,1408,1408,1408,1408,1
20240926,133800,22914747,1407,1407,1407,1407,0
20240926,133700,22914747,1407,1407,1407,1407,0
20240926,133600,22914747,1407,1407,1407,1407,0
20240926,133500,22914747,1407,1407,1407,1407,0
20240926,133400,22914747,1407,1407,1407,1407,0
20240926,133300,22914747,1407,1408,1408,1407,178
20240926,133200,22664241,1408,1408,1408,1408,0
20240926,133100,22664241,1408,1407,1408,1407,449
20240926,133000,22032488,1407,1407,1407,1407,0
20240926,132900,22032488,1407,1407,1407,1407,0
20240926,132800,22032488,1407,1405,1407,1405,1826
20240926,132700,19464499,1405,1405,1405,1405,1070
20240926,132600,17961149,1404,1404,1404,1404,0
20240926,132500,17961149,1404,1404,1404,1404,0
20240926,132400,17961149,1404,1405,1405,1404,100
20240926,132300,17820740,1407,1407,1407,1407,5
20240926,132200,17813705,1407,1407,1407,1407,5
20240926,132100,17806670,1406,1407,1407,1406,11
20240926,132000,17791194,1407,1407,1407,1407,0
20240926,131900,17791194,1407,1407,1407,1407,0
20240926,131800,17791194,1407,1407,1407,1407,0
20240926,131700,17791194,1407,1407,1407,1407,0
20240926,131600,17791194,1407,1407,1407,1407,0
20240926,131500,17791194,1407,1407,1407,1407,0
20240926,131400,17791194,1407,1407,1407,1407,0
20240926,131300,17791194,1407,1407,1407,1407,0
20240926,131200,17791194,1407,1407,1407,1407,0
20240926,131100,17791194,1407,1407,1407,1407,0
20240926,131000,17791194,1407,1407,1407,1407,14
20240926,130900,17771496,1407,1407,1407,1407,0
20240926,130800,17771496,1407,1407,1407,1407,0
20240926,130700,17771496,1407,1407,1407,1407,0
20240926,130600,17771496,1407,1407,1407,1407,0
20240926,130500,17771496,1407,1407,1407,1407,0
20240926,130400,17771496,1407,1407,1407,1407,0
20240926,130300,17771496,1407,1407,1407,1407,0
20240926,130200,17771496,1407,1407,1407,1407,0
20240926,130100,17771496,1407,1407,1407,1407,10
20240926,130000,17757426,1407,1407,1407,1407,0
20240926,125900,17757426,1407,1407,1407,1407,0
20240926,125800,17757426,1407,1407,1407,1407,0
20240926,125700,17757426,1407,1407,1407,1407,0
20240926,125600,17757426,1407,1407,1407,1407,41
20240926,125500,17699739,1407,1407,1407,1407,0
20240926,125400,17699739,1407,1407,1407,1407,0
20240926,125300,17699739,1407,1407,1407,1407,0
20240926,125200,17699739,1407,1407,1407,1407,0
20240926,125100,17699739,1407,1407,1407,1407,10
20240926,125000,17685669,1407,1407,1407,1407,1
20240926,124900,17684262,1404,1404,1404,1404,0
20240926,124800,17684262,1404,1404,1404,1404,0
20240926,124700,17684262,1404,1404,1404,1404,0
20240926,124600,17684262,1404,1405,1405,1404,9
20240926,124500,17671625,1406,1406,1406,1406,6
20240926,124400,17663189,1408,1408,1408,1408,0
20240926,124300,17663189,1408,1408,1408,1408,0
20240926,124200,17663189,1408,1408,1408,1408,0
20240926,124100,17663189,1408,1408,1408,1408,10
20240926,124000,17649109,1408,1408,1408,1408,0
20240926,123900,17649109,1408,1408,1408,1408,0
20240926,123800,17649109,1408,1408,1408,1408,1
20240926,123700,17647701,1408,1408,1408,1408,0
20240926,123600,17647701,1408,1408,1408,1408,0
20240926,123500,17647701,1408,1408,1408,1408,0
20240926,123400,17647701,1408,1408,1408,1408,0
20240926,123300,17647701,1408,1408,1408,1408,0
20240926,123200,17647701,1408,1408,1408,1408,10
20240926,123100,17633621,1408,1408,1408,1408,0
20240926,123000,17633621,1408,1408,1408,1408,0
20240926,122900,17633621,1408,1408,1408,1408,0
20240926,122800,17633621,1408,1408,1408,1408,0
20240926,122700,17633621,1408,1408,1408,1408,0
20240926,122600,17633621,1408,1408,1408,1408,5
20240926,122500,17626581,1408,1408,1408,1408,19
20240926,122400,17599829,1408,1408,1408,1408,3
20240926,122300,17595605,1408,1408,1408,1408,0
20240926,122200,17595605,1408,1408,1408,1408,10
20240926,122100,17581525,1408,1408,1408,1408,0
20240926,122000,17581525,1408,1408,1408,1408,0
20240926,121900,17581525,1408,1408,1408,1408,0
20240926,121800,17581525,1408,1408,1408,1408,0
20240926,121700,17581525,1408,1408,1408,1408,0
20240926,121600,17581525,1408,1408,1408,1408,0
20240926,121500,17581525,1408,1408,1408,1408,0
20240926,121400,17581525,1408,1408,1408,1408,0
20240926,121300,17581525,1408,1408,1408,1408,0
20240926,121200,17581525,1408,1408,1408,1408,10
20240926,121100,17567445,1408,1408,1408,1408,0
20240926,121000,17567445,1408,1408,1408,1408,0
20240926,120900,17567445,1408,1408,1408,1408,0
20240926,120800,17567445,1408,1408,1408,1408,0
20240926,120700,17567445,1408,1407,1408,1407,100
20240926,120600,17426740,1403,1403,1403,1403,590
20240926,120500,16598970,1403,1407,1407,1403,369
20240926,120400,16081223,1407,1403,1407,1403,662
20240926,120300,15152411,1404,1404,1404,1404,66
20240926,120200,15059747,1407,1407,1407,1407,10
20240926,120100,15045677,1407,1407,1407,1407,5
20240926,120000,15038642,1408,1408,1408,1408,0
20240926,115900,15038642,1408,1408,1408,1408,0
20240926,115800,15038642,1408,1408,1408,1408,0
20240926,115700,15038642,1408,1408,1408,1408,69
20240926,115600,14941490,1408,1408,1408,1408,30
20240926,115500,14899250,1408,1408,1408,1408,0
20240926,115400,14899250,1408,1408,1408,1408,0
20240926,115300,14899250,1408,1408,1408,1408,0
20240926,115200,14899250,1408,1408,1408,1408,10
20240926,115100,14885170,1407,1407,1407,1407,0
20240926,115000,14885170,1407,1407,1407,1407,0
20240926,114900,14885170,1407,1407,1407,1407,2
20240926,114800,14882356,1407,1407,1407,1407,0
20240926,114700,14882356,1407,1407,1407,1407,1
20240926,114600,14880949,1408,1408,1408,1408,0
20240926,114500,14880949,1408,1408,1408,1408,0
20240926,114400,14880949,1408,1408,1408,1408,0
20240926,114300,14880949,1408,1408,1408,1408,0
20240926,114200,14880949,1408,1408,1408,1408,10
20240926,114100,14866869,1408,1408,1408,1408,2
20240926,114000,14864053,1408,1408,1408,1408,0
20240926,113900,14864053,1408,1408,1408,1408,1
20240926,113800,14862645,1408,1408,1408,1408,0
20240926,113700,14862645,1408,1408,1408,1408,0
20240926,113600,14862645,1408,1408,1408,1408,60
20240926,113500,14778165,1408,1408,1408,1408,0
20240926,113400,14778165,1408,1408,1408,1408,0
20240926,113300,14778165,1408,1408,1408,1408,10
20240926,113200,14764085,1408,1408,1408,1408,0
20240926,113100,14764085,1408,1408,1408,1408,0
20240926,113000,14764085,1408,1408,1408,1408,0
20240926,112900,14764085,1408,1408,1408,1408,72
20240926,112800,14662709,1408,1408,1408,1408,0
20240926,112700,14662709,1408,1408,1408,1408,0
20240926,112600,14662709,1408,1408,1408,1408,0
20240926,112500,14662709,1408,1408,1408,1408,0
20240926,112400,14662709,1408,1408,1408,1408,0
20240926,112300,14662709,1408,1408,1408,1408,10
20240926,112200,14648629,1408,1408,1408,1408,0
20240926,112100,14648629,1408,1408,1408,1408,0
20240926,112000,14648629,1408,1408,1408,1408,0
20240926,111900,14648629,1408,1408,1408,1408,0
20240926,111800,14648629,1408,1408,1408,1408,42
20240926,111700,14589493,1408,1408,1408,1408,60
20240926,111600,14505013,1408,1408,1408,1408,0
20240926,111500,14505013,1408,1408,1408,1408,0
20240926,111400,14505013,1408,1408,1408,1408,0
20240926,111300,14505013,1408,1408,1408,1408,10
20240926,111200,14490933,1408,1408,1408,1408,0
20240926,111100,14490933,1408,1408,1408,1408,0
20240926,111000,14490933,1408,1408,1408,1408,0
20240926,110900,14490933,1408,1408,1408,1408,0
20240926,110800,14490933,1408,1408,1408,1408,0
20240926,110700,14490933,1408,1408,1408,1408,0
20240926,110600,14490933,1408,1408,1408,1408,0
20240926,110500,14490933,1408,1408,1408,1408,0
20240926,110400,14490933,1408,1408,1408,1408,0
20240926,110300,14490933,1408,1408,1408,1408,10
20240926,110200,14476853,1408,1408,1408,1408,0
20240926,110100,14476853,1408,1408,1408,1408,100
20240926,110000,14336053,1410,1410,1410,1410,0
20240926,105900,14336053,1410,1405,1410,1405,70
20240926,105800,14237553,1405,1405,1405,1405,0
20240926,105700,14237553,1405,1405,1405,1405,0
20240926,105600,14237553,1405,1405,1405,1405,0
20240926,105500,14237553,1405,1405,1405,1405,13
20240926,105400,14219288,1405,1405,1405,1405,0
20240926,105300,14219288,1405,1405,1405,1405,48
20240926,105200,14151848,1405,1405,1405,1405,0
20240926,105100,14151848,1405,1405,1405,1405,0
20240926,105000,14151848,1405,1405,1405,1405,0
20240926,104900,14151848,1405,1405,1405,1405,0
20240926,104800,14151848,1405,1405,1405,1405,0
20240926,104700,14151848,1405,1405,1405,1405,0
20240926,104600,14151848,1405,1405,1405,1405,0
20240926,104500,14151848,1405,1405,1405,1405,0
20240926,104400,14151848,1405,1405,1405,1405,0
20240926,104300,14151848,1405,1405,1405,1405,0
20240926,104200,14151848,1405,1405,1405,1405,13
20240926,104100,14133583,1405,1405,1405,1405,0
20240926,104000,14133583,1405,1405,1405,1405,0
20240926,103900,14133583,1405,1405,1405,1405,0
20240926,103800,14133583,1405,1405,1405,1405,770
20240926,103700,13051733,1405,1405,1405,1405,0
20240926,103600,13051733,1405,1405,1405,1405,0
20240926,103500,13051733,1405,1405,1405,1405,0
20240926,103400,13051733,1405,1405,1405,1405,0
20240926,103300,13051733,1405,1405,1405,1405,11
20240926,103200,13036278,1405,1405,1405,1405,0
20240926,103100,13036278,1405,1405,1405,1405,0
20240926,103000,13036278,1405,1405,1405,1405,2
20240926,102900,13033468,1405,1405,1405,1405,0
20240926,102800,13033468,1405,1405,1405,1405,0
20240926,102700,13033468,1405,1405,1405,1405,0
20240926,102600,13033468,1405,1405,1405,1405,0
20240926,102500,13033468,1405,1405,1405,1405,0
20240926,102400,13033468,1405,1405,1405,1405,0
20240926,102300,13033468,1405,1405,1405,1405,10
20240926,102200,13019418,1405,1405,1405,1405,0
20240926,102100,13019418,1405,1405,1405,1405,0
20240926,102000,13019418,1405,1405,1405,1405,0
20240926,101900,13019418,1405,1405,1405,1405,0
20240926,101800,13019418,1405,1405,1405,1405,0
20240926,101700,13019418,1405,1405,1405,1405,0
20240926,101600,13019418,1405,1405,1405,1405,1
20240926,101500,13018013,1405,1405,1405,1405,0
20240926,101400,13018013,1405,1405,1405,1405,0
20240926,101300,13018013,1405,1405,1405,1405,0
20240926,101200,13018013,1405,1405,1405,1405,10
20240926,101100,13003963,1405,1405,1405,1405,0
20240926,101000,13003963,1405,1405,1405,1400,820
20240926,100900,11852913,1405,1405,1405,1405,2
20240926,100800,11850103,1405,1405,1405,1405,20
20240926,100700,11822003,1405,1405,1405,1405,100
20240926,100600,11681503,1405,1405,1405,1405,50
20240926,100500,11611253,1405,1405,1405,1405,24
20240926,100400,11577533,1405,1405,1405,1404,20
20240926,100300,11549434,1405,1405,1405,1405,15
20240926,100200,11528359,1405,1405,1405,1405,102
20240926,100100,11385049,1405,1405,1405,1405,61
20240926,100000,11299344,1405,1405,1405,1405,1
20240926,095900,11297939,1405,1405,1405,1405,1
20240926,095800,11296534,1405,1405,1405,1405,1
20240926,095700,11295129,1405,1405,1405,1405,0
20240926,095600,11295129,1405,1405,1405,1405,0
20240926,095500,11295129,1405,1405,1405,1405,50
20240926,095400,11224879,1405,1405,1405,1405,0
20240926,095300,11224879,1405,1405,1405,1405,108
20240926,095200,11073139,1405,1405,1405,1405,0
20240926,095100,11073139,1405,1405,1405,1405,2
20240926,095000,11070329,1405,1405,1405,1405,0
20240926,094900,11070329,1405,1405,1405,1405,0
20240926,094800,11070329,1405,1405,1405,1405,0
20240926,094700,11070329,1405,1405,1405,1405,0
20240926,094600,11070329,1405,1405,1405,1405,0
20240926,094500,11070329,1405,1405,1405,1405,0
20240926,094400,11070329,1405,1405,1405,1405,0
20240926,094300,11070329,1405,1405,1405,1405,10
20240926,094200,11056279,1405,1405,1405,1405,0
20240926,094100,11056279,1405,1405,1405,1405,0
20240926,094000,11056279,1405,1405,1405,1405,500
20240926,093900,10353779,1405,1405,1405,1405,6
20240926,093800,10345349,1405,1405,1405,1405,0
20240926,093700,10345349,1405,1405,1405,1405,494
20240926,093600,9651279,1401,1406,1406,1401,1002
20240926,093500,8247467,1407,1407,1407,1407,1
20240926,093400,8246060,1407,1405,1407,1401,1342
20240926,093300,6362396,1407,1407,1407,1407,16
20240926,093200,6339884,1407,1407,1407,1407,24
20240926,093100,6306116,1407,1405,1407,1405,2
20240926,093000,6303304,1405,1405,1405,1405,0
20240926,092900,6303304,1405,1405,1405,1405,4
20240926,092800,6297684,1405,1405,1405,1405,62
20240926,092700,6210574,1405,1405,1405,1405,5
20240926,092600,6203549,1405,1405,1405,1405,220
20240926,092500,5894449,1407,1407,1407,1407,0
20240926,092400,5894449,1407,1405,1407,1405,35
20240926,092300,5845272,1407,1407,1407,1407,10
20240926,092200,5831202,1405,1407,1407,1405,1833
20240926,092100,3254080,1408,1408,1408,1408,7
20240926,092000,3244224,1407,1407,1407,1407,0
20240926,091900,3244224,1407,1407,1407,1407,500
20240926,091800,2540724,1407,1407,1407,1407,0
20240926,091700,2540724,1407,1410,1410,1407,7
20240926,091600,2530861,1411,1411,1411,1411,0
20240926,091500,2530861,1411,1411,1411,1411,2
20240926,091400,2528039,1411,1410,1411,1410,4
20240926,091300,2522397,1413,1413,1413,1413,10
20240926,091200,2508267,1413,1413,1413,1413,0
20240926,091100,2508267,1413,1413,1413,1413,1
20240926,091000,2506854,1410,1410,1410,1410,10
20240926,090900,2492754,1413,1410,1413,1405,1001
20240926,090800,1086331,1413,1413,1413,1413,0
20240926,090700,1086331,1413,1413,1413,1413,0
20240926,090600,1086331,1413,1413,1413,1413,0
20240926,090500,1086331,1413,1413,1413,1413,1
20240926,090400,1084918,1405,1405,1405,1405,300
20240926,090300,663418,1413,1413,1413,1413,1
20240926,090200,662005,1405,1406,1413,1405,385
20240926,090100,120923,1413,1413,1413,1413,1
20240926,090000,119510,1406,1406,1406,1406,85