stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190800,400870163,1295,1295,1295,1295,2051
20240902,190700,400870163,1295,1295,1295,1295,0
20240902,190600,400870163,1295,1295,1295,1295,0
20240902,190500,400870163,1295,1295,1295,1295,0
20240902,190400,400870163,1295,1295,1295,1295,0
20240902,190300,400870163,1295,1295,1295,1295,0
20240902,190200,400870163,1295,1295,1295,1295,0
20240902,190100,400870163,1295,1295,1295,1295,0
20240902,190000,400870163,1295,1295,1295,1295,0
20240902,185900,400870163,1295,1295,1295,1295,0
20240902,185800,400870163,1295,1295,1295,1295,0
20240902,185700,400870163,1295,1295,1295,1295,0
20240902,185600,400870163,1295,1295,1295,1295,0
20240902,185500,400870163,1295,1295,1295,1295,0
20240902,185400,400870163,1295,1295,1295,1295,0
20240902,185300,400870163,1295,1295,1295,1295,0
20240902,185200,400870163,1295,1295,1295,1295,0
20240902,185100,400870163,1295,1295,1295,1295,0
20240902,185000,400870163,1295,1295,1295,1295,0
20240902,184900,400870163,1295,1295,1295,1295,0
20240902,184800,400870163,1295,1295,1295,1295,0
20240902,184700,400870163,1295,1295,1295,1295,0
20240902,184600,400870163,1295,1295,1295,1295,0
20240902,184500,400870163,1295,1295,1295,1295,0
20240902,184400,400870163,1295,1295,1295,1295,0
20240902,184300,400870163,1295,1295,1295,1295,0
20240902,184200,400870163,1295,1295,1295,1295,0
20240902,184100,400870163,1295,1295,1295,1295,0
20240902,184000,400870163,1295,1295,1295,1295,0
20240902,183900,400870163,1295,1295,1295,1295,0
20240902,183800,400870163,1295,1295,1295,1295,2051
20240902,183700,400870163,1295,1295,1295,1295,0
20240902,183600,400870163,1295,1295,1295,1295,0
20240902,183500,400870163,1295,1295,1295,1295,0
20240902,183400,400870163,1295,1295,1295,1295,0
20240902,183300,400870163,1295,1295,1295,1295,0
20240902,183200,400870163,1295,1295,1295,1295,0
20240902,183100,400870163,1295,1295,1295,1295,0
20240902,183000,400870163,1295,1295,1295,1295,0
20240902,182900,400870163,1295,1295,1295,1295,0
20240902,182800,400870163,1295,1295,1295,1295,0
20240902,182700,400870163,1295,1295,1295,1295,0
20240902,182600,400870163,1295,1295,1295,1295,0
20240902,182500,400870163,1295,1295,1295,1295,0
20240902,182400,400870163,1295,1295,1295,1295,0
20240902,182300,400870163,1295,1295,1295,1295,0
20240902,182200,400870163,1295,1295,1295,1295,0
20240902,182100,400870163,1295,1295,1295,1295,0
20240902,182000,400870163,1295,1295,1295,1295,0
20240902,181900,400870163,1295,1295,1295,1295,0
20240902,181800,400870163,1295,1295,1295,1295,0
20240902,181700,400870163,1295,1295,1295,1295,0
20240902,181600,400870163,1295,1295,1295,1295,0
20240902,181500,400870163,1295,1295,1295,1295,0
20240902,181400,400870163,1295,1295,1295,1295,0
20240902,181300,400870163,1295,1295,1295,1295,0
20240902,181200,400870163,1295,1295,1295,1295,0
20240902,181100,400870163,1295,1295,1295,1295,0
20240902,181000,400870163,1295,1295,1295,1295,0
20240902,180900,400870163,1295,1295,1295,1295,0
20240902,180800,400870163,1295,1295,1295,1295,2051
20240902,180700,400870163,1295,1295,1295,1295,0
20240902,180600,400870163,1295,1295,1295,1295,0
20240902,180500,400870163,1295,1295,1295,1295,0
20240902,180400,400870163,1295,1295,1295,1295,0
20240902,180300,400870163,1295,1295,1295,1295,0
20240902,180200,400870163,1295,1295,1295,1295,0
20240902,180100,400870163,1295,1295,1295,1295,0
20240902,180000,400870163,1295,1295,1295,1295,0
20240902,175900,400870163,1295,1295,1295,1295,0
20240902,175800,400870163,1295,1295,1295,1295,0
20240902,175700,400870163,1295,1295,1295,1295,0
20240902,175600,400870163,1295,1295,1295,1295,0
20240902,175500,400870163,1295,1295,1295,1295,0
20240902,175400,400870163,1295,1295,1295,1295,0
20240902,175300,400870163,1295,1295,1295,1295,0
20240902,175200,400870163,1295,1295,1295,1295,0
20240902,175100,400870163,1295,1295,1295,1295,0
20240902,175000,400870163,1295,1295,1295,1295,0
20240902,174900,400870163,1295,1295,1295,1295,0
20240902,174800,400870163,1295,1295,1295,1295,0
20240902,174700,400870163,1295,1295,1295,1295,0
20240902,174600,400870163,1295,1295,1295,1295,0
20240902,174500,400870163,1295,1295,1295,1295,0
20240902,174400,400870163,1295,1295,1295,1295,0
20240902,174300,400870163,1295,1295,1295,1295,0
20240902,174200,400870163,1295,1295,1295,1295,0
20240902,174100,400870163,1295,1295,1295,1295,0
20240902,174000,400870163,1295,1295,1295,1295,0
20240902,173900,400870163,1295,1295,1295,1295,0
20240902,173800,400870163,1295,1295,1295,1295,2051
20240902,173700,400870163,1295,1295,1295,1295,0
20240902,173600,400870163,1295,1295,1295,1295,0
20240902,173500,400870163,1295,1295,1295,1295,0
20240902,173400,400870163,1295,1295,1295,1295,0
20240902,173300,400870163,1295,1295,1295,1295,0
20240902,173200,400870163,1295,1295,1295,1295,0
20240902,173100,400870163,1295,1295,1295,1295,0
20240902,173000,400870163,1295,1295,1295,1295,0
20240902,172900,400870163,1295,1295,1295,1295,0
20240902,172800,400870163,1295,1295,1295,1295,0
20240902,172700,400870163,1295,1295,1295,1295,0
20240902,172600,400870163,1295,1295,1295,1295,0
20240902,172500,400870163,1295,1295,1295,1295,0
20240902,172400,400870163,1295,1295,1295,1295,0
20240902,172300,400870163,1295,1295,1295,1295,0
20240902,172200,400870163,1295,1295,1295,1295,0
20240902,172100,400870163,1295,1295,1295,1295,0
20240902,172000,400870163,1295,1295,1295,1295,0
20240902,171900,400870163,1295,1295,1295,1295,0
20240902,171800,400870163,1295,1295,1295,1295,0
20240902,171700,400870163,1295,1295,1295,1295,0
20240902,171600,400870163,1295,1295,1295,1295,0
20240902,171500,400870163,1295,1295,1295,1295,0
20240902,171400,400870163,1295,1295,1295,1295,0
20240902,171300,400870163,1295,1295,1295,1295,0
20240902,171200,400870163,1295,1295,1295,1295,0
20240902,171100,400870163,1295,1295,1295,1295,0
20240902,171000,400870163,1295,1295,1295,1295,0
20240902,170900,400870163,1295,1295,1295,1295,0
20240902,170800,400870163,1295,1295,1295,1295,2051
20240902,170700,400870163,1295,1295,1295,1295,0
20240902,170600,400870163,1295,1295,1295,1295,0
20240902,170500,400870163,1295,1295,1295,1295,0
20240902,170400,400870163,1295,1295,1295,1295,0
20240902,170300,400870163,1295,1295,1295,1295,0
20240902,170200,400870163,1295,1295,1295,1295,0
20240902,170100,400870163,1295,1295,1295,1295,0
20240902,170000,400870163,1295,1295,1295,1295,0
20240902,165900,400870163,1295,1295,1295,1295,0
20240902,165800,400870163,1295,1295,1295,1295,0
20240902,165700,400870163,1295,1295,1295,1295,0
20240902,165600,400870163,1295,1295,1295,1295,0
20240902,165500,400870163,1295,1295,1295,1295,0
20240902,165400,400870163,1295,1295,1295,1295,0
20240902,165300,400870163,1295,1295,1295,1295,0
20240902,165200,400870163,1295,1295,1295,1295,0
20240902,165100,400870163,1295,1295,1295,1295,0
20240902,165000,400870163,1295,1295,1295,1295,0
20240902,164900,400870163,1295,1295,1295,1295,0
20240902,164800,400870163,1295,1295,1295,1295,0
20240902,164700,400870163,1295,1295,1295,1295,0
20240902,164600,400870163,1295,1295,1295,1295,0
20240902,164500,400870163,1295,1295,1295,1295,0
20240902,164400,400870163,1295,1295,1295,1295,0
20240902,164300,400870163,1295,1295,1295,1295,0
20240902,164200,400870163,1295,1295,1295,1295,0
20240902,164100,400870163,1295,1295,1295,1295,0
20240902,164000,400870163,1295,1295,1295,1295,0
20240902,163900,400870163,1295,1295,1295,1295,0
20240902,163800,400870163,1295,1295,1295,1295,2051
20240902,163700,400870163,1295,1295,1295,1295,0
20240902,163600,400870163,1295,1295,1295,1295,0
20240902,163500,400870163,1295,1295,1295,1295,0
20240902,163400,400870163,1295,1295,1295,1295,0
20240902,163300,400870163,1295,1295,1295,1295,0
20240902,163200,400870163,1295,1295,1295,1295,0
20240902,163100,400870163,1295,1295,1295,1295,0
20240902,163000,400870163,1295,1295,1295,1295,0
20240902,162900,400870163,1295,1295,1295,1295,0
20240902,162800,400870163,1295,1295,1295,1295,0
20240902,162700,400870163,1295,1295,1295,1295,0
20240902,162600,400870163,1295,1295,1295,1295,0
20240902,162500,400870163,1295,1295,1295,1295,0
20240902,162400,400870163,1295,1295,1295,1295,0
20240902,162300,400870163,1295,1295,1295,1295,0
20240902,162200,400870163,1295,1295,1295,1295,0
20240902,162100,400870163,1295,1295,1295,1295,0
20240902,162000,400870163,1295,1295,1295,1295,0
20240902,161900,400870163,1295,1295,1295,1295,0
20240902,161800,400870163,1295,1295,1295,1295,0
20240902,161700,400870163,1295,1295,1295,1295,0
20240902,161600,400870163,1295,1295,1295,1295,0
20240902,161500,400870163,1295,1295,1295,1295,0
20240902,161400,400870163,1295,1295,1295,1295,0
20240902,161300,400870163,1295,1295,1295,1295,0
20240902,161200,400870163,1295,1295,1295,1295,0
20240902,161100,400870163,1295,1295,1295,1295,0
20240902,161000,400870163,1295,1295,1295,1295,0
20240902,160900,400870163,1295,1295,1295,1295,0
20240902,160800,400870163,1295,1295,1295,1295,2051
20240902,160700,400870163,1295,1295,1295,1295,0
20240902,160600,400870163,1295,1295,1295,1295,0
20240902,160500,400870163,1295,1295,1295,1295,0
20240902,160400,400870163,1295,1295,1295,1295,0
20240902,160300,400870163,1295,1295,1295,1295,0
20240902,160200,400870163,1295,1295,1295,1295,0
20240902,160100,400870163,1295,1295,1295,1295,0
20240902,160000,400870163,1295,1295,1295,1295,0
20240902,155900,400870163,1295,1295,1295,1295,0
20240902,155800,400870163,1295,1295,1295,1295,0
20240902,155700,400870163,1295,1295,1295,1295,0
20240902,155600,400870163,1295,1295,1295,1295,0
20240902,155500,400870163,1295,1295,1295,1295,0
20240902,155400,400870163,1295,1295,1295,1295,0
20240902,155300,400870163,1295,1295,1295,1295,0
20240902,155200,400870163,1295,1295,1295,1295,0
20240902,155100,400870163,1295,1295,1295,1295,0
20240902,155000,400870163,1295,1295,1295,1295,0
20240902,154900,400870163,1295,1295,1295,1295,0
20240902,154800,400870163,1295,1295,1295,1295,0
20240902,154700,400870163,1295,1295,1295,1295,0
20240902,154600,400870163,1295,1295,1295,1295,0
20240902,154500,400870163,1295,1295,1295,1295,0
20240902,154400,400870163,1295,1295,1295,1295,0
20240902,154300,400870163,1295,1295,1295,1295,0
20240902,154200,400870163,1295,1295,1295,1295,0
20240902,154100,400870163,1295,1295,1295,1295,0
20240902,154000,400870163,1295,1295,1295,1295,0
20240902,153900,400870163,1295,1295,1295,1295,0
20240902,153800,400870163,1295,1295,1295,1295,2051
20240902,153700,400870163,1295,1295,1295,1295,0
20240902,153600,400870163,1295,1295,1295,1295,0
20240902,153500,400870163,1295,1295,1295,1295,0
20240902,153400,400870163,1295,1295,1295,1295,0
20240902,153300,400870163,1295,1295,1295,1295,0
20240902,153200,400870163,1295,1295,1295,1295,0
20240902,153100,400870163,1295,1295,1295,1295,0
20240902,153000,400870163,1295,1295,1295,1295,2051
20240902,152900,398214118,1295,1295,1295,1295,0
20240902,152800,398214118,1295,1295,1295,1295,0
20240902,152700,398214118,1295,1295,1295,1295,0
20240902,152600,398214118,1295,1295,1295,1295,0
20240902,152500,398214118,1295,1295,1295,1295,0
20240902,152400,398214118,1295,1295,1295,1295,0
20240902,152300,398214118,1295,1295,1295,1295,0
20240902,152200,398214118,1295,1295,1295,1295,0
20240902,152100,398214118,1295,1295,1295,1295,0
20240902,152000,398214118,1295,1295,1295,1295,0
20240902,151900,398214118,1295,1291,1295,1291,140
20240902,151800,398032866,1286,1295,1295,1285,8219
20240902,151700,387431042,1295,1295,1295,1295,1
20240902,151600,387429747,1294,1292,1294,1292,552
20240902,151500,386715826,1292,1294,1294,1292,5299
20240902,151400,379864362,1293,1293,1293,1293,101
20240902,151300,379733769,1294,1293,1294,1293,105
20240902,151200,379597999,1294,1294,1294,1293,443
20240902,151100,379024807,1295,1295,1296,1294,1005
20240902,151000,377723380,1295,1296,1296,1294,5266
20240902,150900,370899106,1296,1297,1297,1296,1338
20240902,150800,369163855,1297,1297,1297,1297,50
20240902,150700,369099005,1297,1298,1298,1297,773
20240902,150600,368095701,1298,1298,1298,1298,478
20240902,150500,367475257,1298,1298,1298,1298,100
20240902,150400,367345457,1299,1298,1299,1298,1734
20240902,150300,365094717,1297,1297,1298,1297,1704
20240902,150200,362883076,1297,1297,1297,1297,50
20240902,150100,362818226,1299,1297,1299,1297,2008
20240902,150000,360211847,1297,1298,1299,1297,343
20240902,145900,359766317,1298,1298,1298,1296,1029
20240902,145800,358432713,1296,1298,1298,1296,2026
20240902,145700,355806965,1298,1298,1298,1298,0
20240902,145600,355806965,1298,1298,1298,1298,19
20240902,145500,355782303,1298,1297,1298,1297,22
20240902,145400,355753767,1297,1297,1297,1297,0
20240902,145300,355753767,1297,1297,1297,1297,0
20240902,145200,355753767,1297,1297,1297,1297,600
20240902,145100,354975567,1297,1297,1297,1297,2
20240902,145000,354972973,1297,1295,1297,1295,10
20240902,144900,354960017,1295,1295,1295,1295,0
20240902,144800,354960017,1295,1295,1295,1295,0
20240902,144700,354960017,1295,1295,1295,1295,0
20240902,144600,354960017,1295,1295,1295,1295,0
20240902,144500,354960017,1295,1295,1295,1295,1156
20240902,144400,353462997,1295,1294,1295,1294,1332
20240902,144300,351738389,1293,1293,1293,1293,0
20240902,144200,351738389,1293,1293,1293,1293,0
20240902,144100,351738389,1293,1294,1294,1293,125
20240902,144000,351576644,1295,1295,1295,1295,0
20240902,143900,351576644,1295,1295,1295,1295,0
20240902,143800,351576644,1295,1295,1295,1295,0
20240902,143700,351576644,1295,1295,1295,1295,1873
20240902,143600,349151109,1295,1292,1295,1292,8
20240902,143500,349140770,1292,1292,1292,1292,131
20240902,143400,348971518,1292,1295,1295,1292,132
20240902,143300,348800971,1295,1295,1295,1292,10
20240902,143200,348788033,1290,1291,1291,1290,33
20240902,143100,348745462,1295,1295,1295,1295,1
20240902,143000,348744167,1290,1290,1290,1290,0
20240902,142900,348744167,1290,1290,1295,1290,253
20240902,142800,348417675,1291,1291,1295,1291,44
20240902,142700,348360857,1291,1291,1291,1291,20
20240902,142600,348335037,1291,1291,1291,1291,20
20240902,142500,348309217,1289,1295,1295,1289,1128
20240902,142400,346852877,1292,1292,1292,1292,0
20240902,142300,346852877,1292,1292,1292,1292,7
20240902,142200,346843833,1295,1294,1295,1294,2
20240902,142100,346841244,1295,1295,1295,1295,0
20240902,142000,346841244,1295,1295,1295,1295,0
20240902,141900,346841244,1295,1294,1295,1294,120
20240902,141800,346685961,1295,1295,1295,1295,2
20240902,141700,346683371,1295,1295,1295,1295,775
20240902,141600,345679746,1295,1294,1295,1294,3447
20240902,141500,341216124,1294,1294,1294,1294,900
20240902,141400,340051524,1294,1288,1294,1288,157
20240902,141300,339849278,1288,1288,1288,1288,0
20240902,141200,339849278,1288,1288,1288,1288,0
20240902,141100,339849278,1288,1288,1288,1288,9
20240902,141000,339837686,1288,1289,1289,1288,1057
20240902,140900,338475897,1294,1289,1294,1289,11
20240902,140800,338461713,1289,1289,1289,1289,9
20240902,140700,338450112,1288,1288,1288,1288,348
20240902,140600,338001888,1288,1289,1289,1288,137
20240902,140500,337825337,1290,1291,1291,1290,83
20240902,140400,337718262,1291,1291,1291,1291,190
20240902,140300,337472972,1291,1292,1292,1291,700
20240902,140200,336569242,1294,1294,1294,1294,0
20240902,140100,336569242,1294,1294,1294,1294,0
20240902,140000,336569242,1294,1291,1294,1291,32
20240902,135900,336527924,1291,1291,1291,1291,0
20240902,135800,336527924,1291,1294,1294,1291,12
20240902,135700,336512420,1291,1292,1294,1291,303
20240902,135600,336121093,1294,1293,1294,1293,18
20240902,135500,336097813,1294,1297,1297,1294,1420
20240902,135400,334259521,1297,1297,1297,1297,1
20240902,135300,334258224,1297,1297,1297,1297,0
20240902,135200,334258224,1297,1295,1298,1294,7860
20240902,135100,324086939,1299,1296,1299,1296,3
20240902,135000,324083045,1299,1299,1299,1299,0
20240902,134900,324083045,1299,1299,1299,1299,4
20240902,134800,324077849,1295,1295,1295,1295,280
20240902,134700,323715249,1299,1299,1299,1299,5
20240902,134600,323708754,1299,1299,1299,1299,6
20240902,134500,323700960,1296,1299,1299,1296,6
20240902,134400,323693178,1295,1297,1297,1295,189
20240902,134300,323448318,1300,1300,1300,1300,1
20240902,134200,323447018,1301,1301,1301,1301,2
20240902,134100,323444416,1296,1296,1296,1296,140
20240902,134000,323262976,1296,1296,1296,1296,2000
20240902,133900,320670976,1301,1301,1301,1301,0
20240902,133800,320670976,1301,1300,1301,1300,52
20240902,133700,320603354,1294,1294,1294,1294,0
20240902,133600,320603354,1294,1300,1300,1294,442
20240902,133500,320029914,1303,1303,1303,1303,0
20240902,133400,320029914,1303,1303,1303,1303,0
20240902,133300,320029914,1303,1303,1303,1303,0
20240902,133200,320029914,1303,1303,1303,1303,0
20240902,133100,320029914,1303,1303,1303,1303,23
20240902,133000,319999945,1303,1303,1303,1303,1
20240902,132900,319998642,1303,1295,1303,1295,171
20240902,132800,319776695,1299,1299,1299,1299,222
20240902,132700,319488317,1295,1299,1299,1295,11746
20240902,132600,304277143,1299,1299,1299,1295,530
20240902,132500,303589605,1299,1301,1301,1299,3956
20240902,132400,298447442,1303,1303,1303,1303,0
20240902,132300,298447442,1303,1302,1303,1302,24
20240902,132200,298416191,1302,1302,1302,1302,0
20240902,132100,298416191,1302,1302,1302,1302,90
20240902,132000,298299011,1303,1303,1303,1303,451
20240902,131900,297711358,1303,1303,1303,1303,260
20240902,131800,297372578,1302,1302,1302,1302,0
20240902,131700,297372578,1302,1299,1302,1299,4584
20240902,131600,291409812,1299,1299,1299,1299,0
20240902,131500,291409812,1299,1293,1299,1293,74
20240902,131400,291313806,1299,1299,1299,1299,1
20240902,131300,291312507,1296,1298,1298,1296,486
20240902,131200,290681687,1301,1301,1301,1301,0
20240902,131100,290681687,1301,1300,1301,1298,255
20240902,131000,290350159,1300,1300,1300,1300,100
20240902,130900,290220159,1300,1298,1300,1298,1057
20240902,130800,288848158,1298,1298,1298,1298,0
20240902,130700,288848158,1298,1298,1298,1298,2
20240902,130600,288845562,1298,1297,1298,1294,236
20240902,130500,288539570,1297,1294,1297,1294,566
20240902,130400,287806792,1295,1295,1295,1295,0
20240902,130300,287806792,1295,1295,1295,1295,0
20240902,130200,287806792,1295,1290,1295,1290,66
20240902,130100,287721637,1295,1295,1295,1295,1
20240902,130000,287720342,1295,1295,1295,1294,10
20240902,125900,287707399,1295,1295,1295,1295,0
20240902,125800,287707399,1295,1294,1295,1294,101
20240902,125700,287576704,1294,1292,1294,1292,3371
20240902,125600,283217999,1292,1290,1292,1290,600
20240902,125500,282443140,1284,1284,1284,1284,0
20240902,125400,282443140,1284,1284,1284,1284,5683
20240902,125300,275146168,1284,1289,1289,1284,3800
20240902,125200,270259454,1289,1289,1289,1289,150
20240902,125100,270066104,1290,1290,1290,1290,430
20240902,125000,269511404,1291,1291,1291,1291,0
20240902,124900,269511404,1291,1291,1291,1291,24
20240902,124800,269480420,1291,1291,1291,1291,0
20240902,124700,269480420,1291,1291,1291,1291,2
20240902,124600,269477838,1290,1289,1290,1289,17
20240902,124500,269455921,1283,1285,1285,1283,10
20240902,124400,269443079,1293,1292,1293,1292,101
20240902,124300,269312586,1291,1288,1291,1288,202
20240902,124200,269051960,1284,1284,1284,1284,0
20240902,124100,269051960,1284,1284,1284,1284,2412
20240902,124000,265954952,1283,1287,1287,1283,456
20240902,123900,265368618,1288,1288,1288,1288,0
20240902,123800,265368618,1288,1288,1288,1288,0
20240902,123700,265368618,1288,1287,1288,1287,180
20240902,123600,265136947,1289,1289,1289,1289,127
20240902,123500,264973244,1289,1289,1289,1289,0
20240902,123400,264973244,1289,1294,1294,1289,45
20240902,123300,264915194,1294,1294,1294,1294,0
20240902,123200,264915194,1294,1287,1294,1287,147
20240902,123100,264725991,1294,1294,1294,1294,2
20240902,123000,264723403,1287,1287,1287,1287,0
20240902,122900,264723403,1287,1287,1287,1287,0
20240902,122800,264723403,1287,1293,1293,1287,220
20240902,122700,264439861,1294,1294,1294,1294,1
20240902,122600,264438567,1293,1293,1293,1293,0
20240902,122500,264438567,1293,1293,1293,1293,32
20240902,122400,264397191,1293,1293,1293,1293,139
20240902,122300,264217464,1291,1291,1291,1291,0
20240902,122200,264217464,1291,1290,1291,1290,12
20240902,122100,264201980,1290,1292,1292,1290,104
20240902,122000,264067618,1293,1293,1293,1293,16
20240902,121900,264046930,1295,1295,1295,1295,135
20240902,121800,263872105,1295,1295,1295,1295,1
20240902,121700,263870810,1295,1295,1295,1295,0
20240902,121600,263870810,1295,1295,1295,1295,0
20240902,121500,263870810,1295,1295,1295,1295,31
20240902,121400,263830665,1293,1293,1293,1293,0
20240902,121300,263830665,1293,1293,1293,1293,0
20240902,121200,263830665,1293,1293,1293,1293,0
20240902,121100,263830665,1293,1293,1293,1293,1540
20240902,121000,261839445,1295,1294,1295,1294,230
20240902,120900,261541758,1294,1293,1294,1293,578
20240902,120800,260794403,1293,1291,1293,1289,289
20240902,120700,260421067,1293,1291,1293,1291,51
20240902,120600,260355140,1290,1286,1290,1286,1690
20240902,120500,258179709,1286,1281,1286,1281,4996
20240902,120400,251771902,1280,1279,1280,1279,434
20240902,120300,251216513,1278,1278,1278,1278,0
20240902,120200,251216513,1278,1279,1279,1278,1500
20240902,120100,249299352,1279,1279,1279,1279,0
20240902,120000,249299352,1279,1279,1279,1279,304
20240902,115900,248910536,1280,1280,1280,1280,0
20240902,115800,248910536,1280,1280,1280,1280,439
20240902,115700,248348616,1280,1280,1280,1280,176
20240902,115600,248123336,1280,1280,1280,1280,0
20240902,115500,248123336,1280,1280,1280,1279,2654
20240902,115400,244727109,1280,1280,1280,1280,0
20240902,115300,244727109,1280,1280,1280,1280,140
20240902,115200,244547909,1281,1281,1281,1281,2
20240902,115100,244545347,1280,1280,1280,1280,0
20240902,115000,244545347,1280,1280,1280,1280,0
20240902,114900,244545347,1280,1281,1281,1280,353
20240902,114800,244093454,1281,1281,1281,1281,0
20240902,114700,244093454,1281,1281,1285,1281,316
20240902,114600,243688590,1281,1281,1281,1281,100
20240902,114500,243560490,1281,1281,1281,1281,0
20240902,114400,243560490,1281,1281,1281,1281,10
20240902,114300,243547680,1280,1280,1280,1280,420
20240902,114200,243010080,1280,1280,1280,1280,0
20240902,114100,243010080,1280,1280,1280,1280,0
20240902,114000,243010080,1280,1280,1280,1280,0
20240902,113900,243010080,1280,1280,1280,1280,0
20240902,113800,243010080,1280,1280,1280,1280,2378
20240902,113700,239966240,1278,1278,1278,1278,61
20240902,113600,239888282,1277,1278,1278,1277,400
20240902,113500,239377462,1278,1280,1280,1278,1939
20240902,113400,236898484,1280,1280,1280,1280,129
20240902,113300,236733364,1280,1281,1281,1280,2105
20240902,113200,234036964,1280,1279,1280,1279,153
20240902,113100,233841267,1280,1280,1280,1280,4
20240902,113000,233836147,1282,1280,1282,1280,64
20240902,112900,233754187,1280,1280,1280,1280,2
20240902,112800,233751627,1284,1284,1284,1284,0
20240902,112700,233751627,1284,1284,1284,1284,0
20240902,112600,233751627,1284,1284,1284,1284,0
20240902,112500,233751627,1284,1284,1284,1284,0
20240902,112400,233751627,1284,1284,1284,1284,211
20240902,112300,233480703,1284,1280,1284,1278,6071
20240902,112200,225719632,1280,1284,1284,1280,15
20240902,112100,225700416,1280,1280,1280,1280,0
20240902,112000,225700416,1280,1280,1280,1280,50
20240902,111900,225636416,1286,1286,1286,1286,52
20240902,111800,225569544,1286,1282,1286,1280,137
20240902,111700,225393640,1279,1282,1282,1279,4778
20240902,111600,219280282,1283,1282,1283,1282,202
20240902,111500,219021317,1282,1282,1282,1282,1
20240902,111400,219020035,1282,1282,1282,1282,0
20240902,111300,219020035,1282,1282,1282,1282,0
20240902,111200,219020035,1282,1283,1283,1282,840
20240902,111100,217942515,1286,1286,1286,1286,41
20240902,111000,217889789,1285,1285,1285,1285,5
20240902,110900,217883364,1285,1284,1285,1284,2073
20240902,110800,215221577,1284,1284,1284,1284,374
20240902,110700,214741361,1283,1283,1283,1283,100
20240902,110600,214613061,1283,1282,1285,1282,818
20240902,110500,213564365,1281,1281,1281,1281,0
20240902,110400,213564365,1281,1285,1285,1281,106
20240902,110300,213428179,1285,1284,1285,1284,326
20240902,110200,213009307,1284,1284,1284,1284,174
20240902,110100,212785891,1279,1284,1284,1279,2301
20240902,110000,209841785,1281,1284,1284,1281,152
20240902,105900,209646620,1285,1285,1285,1285,104
20240902,105800,209512980,1285,1286,1286,1285,3267
20240902,105700,205311767,1285,1284,1285,1284,551
20240902,105600,204604282,1283,1283,1283,1283,0
20240902,105500,204604282,1283,1284,1289,1283,146
20240902,105400,204416246,1283,1283,1283,1280,460
20240902,105300,203826093,1283,1280,1283,1280,32
20240902,105200,203785124,1280,1280,1280,1280,1290
20240902,105100,202133924,1280,1279,1280,1279,1248
20240902,105000,200537730,1280,1280,1280,1280,2
20240902,104900,200535170,1280,1280,1280,1280,388
20240902,104800,200038530,1280,1282,1282,1280,215
20240902,104700,199763326,1285,1279,1285,1279,1819
20240902,104600,197436773,1280,1281,1281,1279,5584
20240902,104500,190290837,1280,1280,1280,1280,1423
20240902,104400,188469397,1280,1280,1280,1278,5159
20240902,104300,181866480,1280,1282,1282,1280,5820
20240902,104200,174412478,1282,1282,1282,1281,1104
20240902,104100,172997230,1281,1283,1283,1281,9511
20240902,104000,160804579,1285,1285,1285,1284,136
20240902,103900,160629948,1285,1285,1285,1285,13
20240902,103800,160613243,1285,1287,1287,1285,5454
20240902,103700,153599789,1287,1287,1287,1287,0
20240902,103600,153599789,1287,1287,1287,1287,445
20240902,103500,153027074,1292,1292,1292,1292,50
20240902,103400,152962474,1292,1292,1292,1292,2
20240902,103300,152959890,1287,1287,1287,1287,0
20240902,103200,152959890,1287,1287,1287,1287,134
20240902,103100,152787432,1286,1287,1287,1286,142
20240902,103000,152604717,1287,1287,1287,1287,123
20240902,102900,152446416,1293,1287,1293,1287,111
20240902,102800,152303434,1287,1287,1287,1287,414
20240902,102700,151770616,1287,1287,1287,1287,0
20240902,102600,151770616,1287,1288,1288,1287,1000
20240902,102500,150483186,1292,1292,1292,1292,4
20240902,102400,150478018,1286,1287,1287,1286,256
20240902,102300,150148647,1286,1287,1287,1286,155
20240902,102200,149949197,1287,1287,1287,1287,0
20240902,102100,149949197,1287,1292,1292,1287,179
20240902,102000,149718715,1294,1292,1294,1288,511
20240902,101900,149060227,1295,1295,1295,1295,0
20240902,101800,149060227,1295,1290,1295,1290,59
20240902,101700,148984107,1296,1296,1296,1292,106
20240902,101600,148846739,1292,1292,1296,1292,84
20240902,101500,148738203,1291,1293,1296,1291,377
20240902,101400,148251460,1297,1293,1297,1293,15
20240902,101300,148232036,1293,1291,1293,1291,414
20240902,101200,147697556,1291,1291,1291,1291,50
20240902,101100,147633006,1291,1291,1291,1291,5
20240902,101000,147626551,1291,1288,1291,1287,848
20240902,100900,146534291,1289,1289,1290,1287,700
20240902,100800,145632986,1287,1292,1292,1287,11865
20240902,100700,130340376,1292,1291,1292,1290,247
20240902,100600,130021735,1292,1292,1292,1292,69
20240902,100500,129932587,1292,1292,1292,1292,105
20240902,100400,129796927,1292,1292,1292,1292,0
20240902,100300,129796927,1292,1291,1292,1289,213
20240902,100200,129522147,1292,1293,1293,1292,74
20240902,100100,129426496,1293,1293,1293,1293,96
20240902,100000,129302368,1293,1293,1293,1293,237
20240902,095900,128995927,1293,1291,1293,1291,235
20240902,095800,128692472,1291,1291,1291,1291,0
20240902,095700,128692472,1291,1291,1291,1290,2443
20240902,095600,125540802,1291,1294,1294,1291,232
20240902,095500,125241245,1294,1294,1294,1294,100
20240902,095400,125111845,1294,1293,1294,1290,1052
20240902,095300,123753310,1294,1292,1294,1292,221
20240902,095200,123467653,1294,1295,1295,1294,234
20240902,095100,123164754,1295,1291,1295,1291,2755
20240902,095000,119605241,1291,1297,1297,1291,484
20240902,094900,118979443,1298,1295,1298,1290,8517
20240902,094800,107980578,1295,1298,1298,1295,2317
20240902,094700,104976027,1298,1298,1298,1298,1054
20240902,094600,103607935,1299,1306,1306,1299,740
20240902,094500,102646199,1300,1300,1303,1300,1418
20240902,094400,100802796,1303,1306,1306,1301,830
20240902,094300,99719816,1306,1307,1307,1300,7155
20240902,094200,90409250,1305,1307,1307,1305,207
20240902,094100,90138711,1305,1304,1308,1304,473
20240902,094000,89521015,1305,1308,1309,1305,521
20240902,093900,88841100,1309,1309,1309,1309,2
20240902,093800,88838482,1310,1310,1310,1310,1
20240902,093700,88837172,1310,1306,1310,1305,2569
20240902,093600,85481269,1307,1307,1307,1307,445
20240902,093500,84899654,1305,1306,1307,1305,280
20240902,093400,84534106,1308,1309,1309,1306,820
20240902,093300,83462008,1309,1310,1310,1309,51
20240902,093200,83395199,1310,1310,1310,1310,1
20240902,093100,83393889,1310,1308,1310,1307,136
20240902,093000,83216123,1310,1310,1310,1310,3
20240902,092900,83212193,1310,1310,1310,1310,875
20240902,092800,82065943,1310,1308,1310,1308,19
20240902,092700,82041087,1310,1310,1310,1310,1040
20240902,092600,80678687,1310,1310,1310,1310,2
20240902,092500,80676067,1310,1310,1310,1310,1002
20240902,092400,79363447,1310,1306,1310,1306,2654
20240902,092300,75891175,1305,1304,1305,1304,535
20240902,092200,75193421,1304,1304,1304,1304,3
20240902,092100,75189509,1302,1301,1304,1301,103
20240902,092000,75055493,1304,1298,1304,1298,4702
20240902,091900,68941885,1298,1299,1299,1297,1029
20240902,091800,67607182,1299,1300,1300,1299,111
20240902,091700,67462914,1300,1298,1300,1298,2017
20240902,091600,64843859,1299,1305,1305,1299,10467
20240902,091500,51232558,1305,1307,1307,1305,361
20240902,091400,50761044,1310,1309,1310,1309,100
20240902,091300,50630094,1310,1311,1311,1307,1910
20240902,091200,48131322,1309,1311,1313,1309,1056
20240902,091100,46747617,1314,1317,1320,1310,9075
20240902,091000,34841645,1325,1326,1326,1314,107
20240902,090900,34700932,1326,1326,1326,1313,10077
20240902,090800,21458935,1325,1325,1327,1324,1602
20240902,090700,19337096,1325,1328,1328,1325,487
20240902,090600,18691234,1328,1327,1328,1327,1911
20240902,090500,16155328,1326,1327,1327,1325,3681
20240902,090400,11272621,1327,1323,1328,1314,1727
20240902,090300,8994189,1323,1318,1324,1318,4564
20240902,090200,2958310,1323,1323,1323,1323,336
20240902,090100,2513782,1323,1322,1323,1322,682
20240902,090000,1611634,1322,1314,1322,1314,1226