stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,190800,220845484,1245,1245,1245,1245,1468
20240906,190700,220845484,1245,1245,1245,1245,0
20240906,190600,220845484,1245,1245,1245,1245,0
20240906,190500,220845484,1245,1245,1245,1245,0
20240906,190400,220845484,1245,1245,1245,1245,0
20240906,190300,220845484,1245,1245,1245,1245,0
20240906,190200,220845484,1245,1245,1245,1245,0
20240906,190100,220845484,1245,1245,1245,1245,0
20240906,190000,220845484,1245,1245,1245,1245,0
20240906,185900,220845484,1245,1245,1245,1245,0
20240906,185800,220845484,1245,1245,1245,1245,0
20240906,185700,220845484,1245,1245,1245,1245,0
20240906,185600,220845484,1245,1245,1245,1245,0
20240906,185500,220845484,1245,1245,1245,1245,0
20240906,185400,220845484,1245,1245,1245,1245,0
20240906,185300,220845484,1245,1245,1245,1245,0
20240906,185200,220845484,1245,1245,1245,1245,0
20240906,185100,220845484,1245,1245,1245,1245,0
20240906,185000,220845484,1245,1245,1245,1245,0
20240906,184900,220845484,1245,1245,1245,1245,0
20240906,184800,220845484,1245,1245,1245,1245,0
20240906,184700,220845484,1245,1245,1245,1245,0
20240906,184600,220845484,1245,1245,1245,1245,0
20240906,184500,220845484,1245,1245,1245,1245,0
20240906,184400,220845484,1245,1245,1245,1245,0
20240906,184300,220845484,1245,1245,1245,1245,0
20240906,184200,220845484,1245,1245,1245,1245,0
20240906,184100,220845484,1245,1245,1245,1245,0
20240906,184000,220845484,1245,1245,1245,1245,0
20240906,183900,220845484,1245,1245,1245,1245,0
20240906,183800,220845484,1245,1245,1245,1245,1468
20240906,183700,220845484,1245,1245,1245,1245,0
20240906,183600,220845484,1245,1245,1245,1245,0
20240906,183500,220845484,1245,1245,1245,1245,0
20240906,183400,220845484,1245,1245,1245,1245,0
20240906,183300,220845484,1245,1245,1245,1245,0
20240906,183200,220845484,1245,1245,1245,1245,0
20240906,183100,220845484,1245,1245,1245,1245,0
20240906,183000,220845484,1245,1245,1245,1245,0
20240906,182900,220845484,1245,1245,1245,1245,0
20240906,182800,220845484,1245,1245,1245,1245,0
20240906,182700,220845484,1245,1245,1245,1245,0
20240906,182600,220845484,1245,1245,1245,1245,0
20240906,182500,220845484,1245,1245,1245,1245,0
20240906,182400,220845484,1245,1245,1245,1245,0
20240906,182300,220845484,1245,1245,1245,1245,0
20240906,182200,220845484,1245,1245,1245,1245,0
20240906,182100,220845484,1245,1245,1245,1245,0
20240906,182000,220845484,1245,1245,1245,1245,0
20240906,181900,220845484,1245,1245,1245,1245,0
20240906,181800,220845484,1245,1245,1245,1245,0
20240906,181700,220845484,1245,1245,1245,1245,0
20240906,181600,220845484,1245,1245,1245,1245,0
20240906,181500,220845484,1245,1245,1245,1245,0
20240906,181400,220845484,1245,1245,1245,1245,0
20240906,181300,220845484,1245,1245,1245,1245,0
20240906,181200,220845484,1245,1245,1245,1245,0
20240906,181100,220845484,1245,1245,1245,1245,0
20240906,181000,220845484,1245,1245,1245,1245,0
20240906,180900,220845484,1245,1245,1245,1245,0
20240906,180800,220845484,1245,1245,1245,1245,1468
20240906,180700,220845484,1245,1245,1245,1245,0
20240906,180600,220845484,1245,1245,1245,1245,0
20240906,180500,220845484,1245,1245,1245,1245,0
20240906,180400,220845484,1245,1245,1245,1245,0
20240906,180300,220845484,1245,1245,1245,1245,0
20240906,180200,220845484,1245,1245,1245,1245,0
20240906,180100,220845484,1245,1245,1245,1245,0
20240906,180000,220845484,1245,1245,1245,1245,0
20240906,175900,220845484,1245,1245,1245,1245,0
20240906,175800,220845484,1245,1245,1245,1245,0
20240906,175700,220845484,1245,1245,1245,1245,0
20240906,175600,220845484,1245,1245,1245,1245,0
20240906,175500,220845484,1245,1245,1245,1245,0
20240906,175400,220845484,1245,1245,1245,1245,0
20240906,175300,220845484,1245,1245,1245,1245,0
20240906,175200,220845484,1245,1245,1245,1245,0
20240906,175100,220845484,1245,1245,1245,1245,0
20240906,175000,220845484,1245,1245,1245,1245,0
20240906,174900,220845484,1245,1245,1245,1245,0
20240906,174800,220845484,1245,1245,1245,1245,0
20240906,174700,220845484,1245,1245,1245,1245,0
20240906,174600,220845484,1245,1245,1245,1245,0
20240906,174500,220845484,1245,1245,1245,1245,0
20240906,174400,220845484,1245,1245,1245,1245,0
20240906,174300,220845484,1245,1245,1245,1245,0
20240906,174200,220845484,1245,1245,1245,1245,0
20240906,174100,220845484,1245,1245,1245,1245,0
20240906,174000,220845484,1245,1245,1245,1245,0
20240906,173900,220845484,1245,1245,1245,1245,0
20240906,173800,220845484,1245,1245,1245,1245,1468
20240906,173700,220845484,1245,1245,1245,1245,0
20240906,173600,220845484,1245,1245,1245,1245,0
20240906,173500,220845484,1245,1245,1245,1245,0
20240906,173400,220845484,1245,1245,1245,1245,0
20240906,173300,220845484,1245,1245,1245,1245,0
20240906,173200,220845484,1245,1245,1245,1245,0
20240906,173100,220845484,1245,1245,1245,1245,0
20240906,173000,220845484,1245,1245,1245,1245,0
20240906,172900,220845484,1245,1245,1245,1245,0
20240906,172800,220845484,1245,1245,1245,1245,0
20240906,172700,220845484,1245,1245,1245,1245,0
20240906,172600,220845484,1245,1245,1245,1245,0
20240906,172500,220845484,1245,1245,1245,1245,0
20240906,172400,220845484,1245,1245,1245,1245,0
20240906,172300,220845484,1245,1245,1245,1245,0
20240906,172200,220845484,1245,1245,1245,1245,0
20240906,172100,220845484,1245,1245,1245,1245,0
20240906,172000,220845484,1245,1245,1245,1245,0
20240906,171900,220845484,1245,1245,1245,1245,0
20240906,171800,220845484,1245,1245,1245,1245,0
20240906,171700,220845484,1245,1245,1245,1245,0
20240906,171600,220845484,1245,1245,1245,1245,0
20240906,171500,220845484,1245,1245,1245,1245,0
20240906,171400,220845484,1245,1245,1245,1245,0
20240906,171300,220845484,1245,1245,1245,1245,0
20240906,171200,220845484,1245,1245,1245,1245,0
20240906,171100,220845484,1245,1245,1245,1245,0
20240906,171000,220845484,1245,1245,1245,1245,0
20240906,170900,220845484,1245,1245,1245,1245,0
20240906,170800,220845484,1245,1245,1245,1245,1468
20240906,170700,220845484,1245,1245,1245,1245,0
20240906,170600,220845484,1245,1245,1245,1245,0
20240906,170500,220845484,1245,1245,1245,1245,0
20240906,170400,220845484,1245,1245,1245,1245,0
20240906,170300,220845484,1245,1245,1245,1245,0
20240906,170200,220845484,1245,1245,1245,1245,0
20240906,170100,220845484,1245,1245,1245,1245,0
20240906,170000,220845484,1245,1245,1245,1245,0
20240906,165900,220845484,1245,1245,1245,1245,0
20240906,165800,220845484,1245,1245,1245,1245,0
20240906,165700,220845484,1245,1245,1245,1245,0
20240906,165600,220845484,1245,1245,1245,1245,0
20240906,165500,220845484,1245,1245,1245,1245,0
20240906,165400,220845484,1245,1245,1245,1245,0
20240906,165300,220845484,1245,1245,1245,1245,0
20240906,165200,220845484,1245,1245,1245,1245,0
20240906,165100,220845484,1245,1245,1245,1245,0
20240906,165000,220845484,1245,1245,1245,1245,0
20240906,164900,220845484,1245,1245,1245,1245,0
20240906,164800,220845484,1245,1245,1245,1245,0
20240906,164700,220845484,1245,1245,1245,1245,0
20240906,164600,220845484,1245,1245,1245,1245,0
20240906,164500,220845484,1245,1245,1245,1245,0
20240906,164400,220845484,1245,1245,1245,1245,0
20240906,164300,220845484,1245,1245,1245,1245,0
20240906,164200,220845484,1245,1245,1245,1245,0
20240906,164100,220845484,1245,1245,1245,1245,0
20240906,164000,220845484,1245,1245,1245,1245,0
20240906,163900,220845484,1245,1245,1245,1245,0
20240906,163800,220845484,1245,1245,1245,1245,1468
20240906,163700,220845484,1245,1245,1245,1245,0
20240906,163600,220845484,1245,1245,1245,1245,0
20240906,163500,220845484,1245,1245,1245,1245,0
20240906,163400,220845484,1245,1245,1245,1245,0
20240906,163300,220845484,1245,1245,1245,1245,0
20240906,163200,220845484,1245,1245,1245,1245,0
20240906,163100,220845484,1245,1245,1245,1245,0
20240906,163000,220845484,1245,1245,1245,1245,0
20240906,162900,220845484,1245,1245,1245,1245,0
20240906,162800,220845484,1245,1245,1245,1245,0
20240906,162700,220845484,1245,1245,1245,1245,0
20240906,162600,220845484,1245,1245,1245,1245,0
20240906,162500,220845484,1245,1245,1245,1245,0
20240906,162400,220845484,1245,1245,1245,1245,0
20240906,162300,220845484,1245,1245,1245,1245,0
20240906,162200,220845484,1245,1245,1245,1245,0
20240906,162100,220845484,1245,1245,1245,1245,0
20240906,162000,220845484,1245,1245,1245,1245,0
20240906,161900,220845484,1245,1245,1245,1245,0
20240906,161800,220845484,1245,1245,1245,1245,0
20240906,161700,220845484,1245,1245,1245,1245,0
20240906,161600,220845484,1245,1245,1245,1245,0
20240906,161500,220845484,1245,1245,1245,1245,0
20240906,161400,220845484,1245,1245,1245,1245,0
20240906,161300,220845484,1245,1245,1245,1245,0
20240906,161200,220845484,1245,1245,1245,1245,0
20240906,161100,220845484,1245,1245,1245,1245,0
20240906,161000,220845484,1245,1245,1245,1245,0
20240906,160900,220845484,1245,1245,1245,1245,0
20240906,160800,220845484,1245,1245,1245,1245,1468
20240906,160700,220845484,1245,1245,1245,1245,0
20240906,160600,220845484,1245,1245,1245,1245,0
20240906,160500,220845484,1245,1245,1245,1245,0
20240906,160400,220845484,1245,1245,1245,1245,0
20240906,160300,220845484,1245,1245,1245,1245,0
20240906,160200,220845484,1245,1245,1245,1245,0
20240906,160100,220845484,1245,1245,1245,1245,0
20240906,160000,220845484,1245,1245,1245,1245,0
20240906,155900,220845484,1245,1245,1245,1245,0
20240906,155800,220845484,1245,1245,1245,1245,0
20240906,155700,220845484,1245,1245,1245,1245,0
20240906,155600,220845484,1245,1245,1245,1245,0
20240906,155500,220845484,1245,1245,1245,1245,0
20240906,155400,220845484,1245,1245,1245,1245,0
20240906,155300,220845484,1245,1245,1245,1245,0
20240906,155200,220845484,1245,1245,1245,1245,0
20240906,155100,220845484,1245,1245,1245,1245,0
20240906,155000,220845484,1245,1245,1245,1245,0
20240906,154900,220845484,1245,1245,1245,1245,0
20240906,154800,220845484,1245,1245,1245,1245,0
20240906,154700,220845484,1245,1245,1245,1245,0
20240906,154600,220845484,1245,1245,1245,1245,0
20240906,154500,220845484,1245,1245,1245,1245,0
20240906,154400,220845484,1245,1245,1245,1245,0
20240906,154300,220845484,1245,1245,1245,1245,0
20240906,154200,220845484,1245,1245,1245,1245,0
20240906,154100,220845484,1245,1245,1245,1245,0
20240906,154000,220845484,1245,1245,1245,1245,0
20240906,153900,220845484,1245,1245,1245,1245,0
20240906,153800,220845484,1245,1245,1245,1245,1468
20240906,153700,220845484,1245,1245,1245,1245,0
20240906,153600,220845484,1245,1245,1245,1245,0
20240906,153500,220845484,1245,1245,1245,1245,0
20240906,153400,220845484,1245,1245,1245,1245,0
20240906,153300,220845484,1245,1245,1245,1245,0
20240906,153200,220845484,1245,1245,1245,1245,0
20240906,153100,220845484,1245,1245,1245,1245,0
20240906,153000,220845484,1245,1245,1245,1245,1468
20240906,152900,219017824,1246,1246,1246,1246,0
20240906,152800,219017824,1246,1246,1246,1246,0
20240906,152700,219017824,1246,1246,1246,1246,0
20240906,152600,219017824,1246,1246,1246,1246,0
20240906,152500,219017824,1246,1246,1246,1246,0
20240906,152400,219017824,1246,1246,1246,1246,0
20240906,152300,219017824,1246,1246,1246,1246,0
20240906,152200,219017824,1246,1246,1246,1246,0
20240906,152100,219017824,1246,1246,1246,1246,0
20240906,152000,219017824,1246,1246,1246,1246,0
20240906,151900,219017824,1246,1245,1246,1243,925
20240906,151800,217866204,1245,1245,1245,1245,0
20240906,151700,217866204,1245,1249,1250,1245,140
20240906,151600,217691760,1246,1248,1250,1246,64
20240906,151500,217611923,1248,1247,1248,1245,216
20240906,151400,217342527,1247,1244,1247,1244,658
20240906,151300,216523344,1246,1244,1246,1244,49
20240906,151200,216462374,1247,1246,1247,1246,139
20240906,151100,216289101,1247,1237,1247,1237,2093
20240906,151000,213692514,1236,1237,1237,1236,518
20240906,150900,213051763,1236,1236,1236,1236,54
20240906,150800,212985019,1236,1236,1237,1236,10
20240906,150700,212972657,1237,1237,1237,1236,1407
20240906,150600,211233598,1237,1237,1237,1237,51
20240906,150500,211170511,1237,1236,1237,1234,877
20240906,150400,210087899,1237,1239,1239,1237,164
20240906,150300,209885003,1238,1238,1238,1238,0
20240906,150200,209885003,1238,1239,1239,1238,190
20240906,150100,209649779,1239,1239,1239,1239,41
20240906,150000,209598980,1240,1239,1240,1239,86
20240906,145900,209492422,1241,1241,1241,1241,0
20240906,145800,209492422,1241,1241,1241,1241,0
20240906,145700,209492422,1241,1241,1241,1241,0
20240906,145600,209492422,1241,1239,1241,1239,468
20240906,145500,208912548,1239,1239,1239,1239,2
20240906,145400,208910070,1239,1239,1239,1239,0
20240906,145300,208910070,1239,1239,1239,1239,81
20240906,145200,208809711,1239,1237,1239,1237,125
20240906,145100,208654852,1239,1239,1239,1239,0
20240906,145000,208654852,1239,1239,1239,1239,0
20240906,144900,208654852,1239,1236,1239,1236,545
20240906,144800,207980942,1232,1234,1236,1232,1916
20240906,144700,205619244,1234,1234,1234,1234,100
20240906,144600,205495844,1234,1234,1234,1234,102
20240906,144500,205369976,1232,1232,1232,1232,0
20240906,144400,205369976,1232,1232,1232,1232,2
20240906,144300,205367512,1232,1235,1235,1232,2298
20240906,144200,202534194,1234,1235,1235,1234,261
20240906,144100,202211870,1235,1236,1236,1235,8
20240906,144000,202201987,1236,1236,1236,1236,31
20240906,143900,202163671,1236,1234,1236,1233,100
20240906,143800,202040364,1234,1235,1235,1234,1251
20240906,143700,200496622,1237,1235,1237,1235,52
20240906,143600,200432392,1236,1236,1236,1236,2
20240906,143500,200429920,1237,1237,1237,1237,3424
20240906,143400,196194432,1235,1236,1236,1235,2086
20240906,143300,193618131,1237,1237,1237,1237,7
20240906,143200,193609472,1237,1237,1237,1237,88
20240906,143100,193500616,1239,1241,1241,1237,85
20240906,143000,193395380,1239,1239,1240,1235,9251
20240906,142900,181955290,1244,1244,1244,1244,4
20240906,142800,181950314,1240,1240,1240,1240,0
20240906,142700,181950314,1240,1240,1240,1240,0
20240906,142600,181950314,1240,1240,1240,1240,0
20240906,142500,181950314,1240,1245,1245,1240,1451
20240906,142400,180150192,1243,1248,1248,1243,20432
20240906,142300,154712703,1245,1245,1245,1245,553
20240906,142200,154024218,1245,1246,1246,1245,1137
20240906,142100,152608532,1247,1247,1247,1247,0
20240906,142000,152608532,1247,1247,1247,1247,3
20240906,141900,152604791,1248,1248,1248,1248,500
20240906,141800,151980791,1249,1249,1249,1249,0
20240906,141700,151980791,1249,1245,1249,1245,2009
20240906,141600,149479550,1245,1246,1248,1245,768
20240906,141500,148522970,1245,1246,1246,1245,3343
20240906,141400,144360291,1247,1247,1250,1247,74
20240906,141300,144267989,1249,1248,1249,1248,6476
20240906,141200,136179697,1252,1249,1252,1249,6
20240906,141100,136172197,1252,1252,1252,1252,0
20240906,141000,136172197,1252,1252,1252,1252,2
20240906,140900,136169693,1252,1250,1252,1250,166
20240906,140800,135962099,1249,1250,1250,1249,90
20240906,140700,135849629,1250,1250,1250,1250,2
20240906,140600,135847129,1248,1248,1248,1248,288
20240906,140500,135487705,1250,1250,1250,1250,4
20240906,140400,135482705,1250,1249,1250,1249,10
20240906,140300,135470210,1250,1250,1250,1250,2144
20240906,140200,132790210,1247,1247,1247,1247,0
20240906,140100,132790210,1247,1247,1247,1247,100
20240906,140000,132665510,1247,1247,1247,1247,0
20240906,135900,132665510,1247,1247,1247,1247,0
20240906,135800,132665510,1247,1247,1247,1247,0
20240906,135700,132665510,1247,1247,1247,1247,0
20240906,135600,132665510,1247,1247,1247,1247,0
20240906,135500,132665510,1247,1248,1248,1247,201
20240906,135400,132414832,1250,1247,1250,1247,1019
20240906,135300,131141160,1247,1248,1248,1247,500
20240906,135200,130517555,1249,1249,1249,1249,0
20240906,135100,130517555,1249,1249,1249,1249,20
20240906,135000,130492575,1249,1249,1249,1249,0
20240906,134900,130492575,1249,1248,1249,1248,152
20240906,134800,130302733,1248,1248,1248,1248,0
20240906,134700,130302733,1248,1248,1248,1248,0
20240906,134600,130302733,1248,1248,1248,1248,0
20240906,134500,130302733,1248,1248,1248,1248,4
20240906,134400,130297741,1249,1249,1249,1249,1
20240906,134300,130296492,1249,1249,1249,1249,80
20240906,134200,130196572,1249,1249,1249,1249,0
20240906,134100,130196572,1249,1249,1249,1249,0
20240906,134000,130196572,1249,1249,1249,1249,399
20240906,133900,129698221,1249,1249,1249,1249,2
20240906,133800,129695723,1247,1247,1247,1247,100
20240906,133700,129571023,1249,1249,1249,1249,0
20240906,133600,129571023,1249,1249,1249,1249,0
20240906,133500,129571023,1249,1246,1249,1246,1326
20240906,133400,127915040,1247,1247,1247,1247,50
20240906,133300,127852690,1247,1247,1247,1247,1
20240906,133200,127851443,1247,1247,1247,1247,0
20240906,133100,127851443,1247,1247,1247,1247,21
20240906,133000,127825256,1249,1249,1249,1249,0
20240906,132900,127825256,1249,1249,1249,1249,1
20240906,132800,127824007,1246,1246,1246,1246,100
20240906,132700,127699407,1246,1246,1246,1246,4000
20240906,132600,122715407,1249,1249,1249,1249,0
20240906,132500,122715407,1249,1249,1249,1249,0
20240906,132400,122715407,1249,1249,1249,1249,0
20240906,132300,122715407,1249,1247,1249,1247,186
20240906,132200,122483263,1247,1247,1247,1247,0
20240906,132100,122483263,1247,1247,1247,1247,0
20240906,132000,122483263,1247,1247,1247,1247,5
20240906,131900,122477028,1248,1248,1248,1248,1
20240906,131800,122475780,1246,1246,1246,1246,0
20240906,131700,122475780,1246,1246,1246,1246,0
20240906,131600,122475780,1246,1246,1246,1246,5
20240906,131500,122469550,1249,1249,1249,1249,15
20240906,131400,122450815,1249,1247,1249,1247,5
20240906,131300,122444573,1246,1246,1246,1246,0
20240906,131200,122444573,1246,1246,1246,1246,0
20240906,131100,122444573,1246,1246,1246,1246,0
20240906,131000,122444573,1246,1246,1246,1246,0
20240906,130900,122444573,1246,1246,1246,1246,0
20240906,130800,122444573,1246,1246,1246,1246,0
20240906,130700,122444573,1246,1246,1246,1246,0
20240906,130600,122444573,1246,1246,1246,1246,0
20240906,130500,122444573,1246,1246,1246,1246,0
20240906,130400,122444573,1246,1246,1246,1246,0
20240906,130300,122444573,1246,1246,1246,1246,0
20240906,130200,122444573,1246,1246,1246,1246,504
20240906,130100,121816589,1246,1247,1247,1246,134
20240906,130000,121649588,1245,1245,1245,1245,6218
20240906,125900,113908178,1246,1246,1247,1246,3110
20240906,125800,110033117,1247,1247,1247,1247,0
20240906,125700,110033117,1247,1247,1247,1247,1472
20240906,125600,108197533,1247,1249,1249,1247,141
20240906,125500,108021677,1250,1250,1250,1250,0
20240906,125400,108021677,1250,1250,1250,1250,0
20240906,125300,108021677,1250,1250,1250,1250,102
20240906,125200,107894177,1250,1250,1250,1250,10
20240906,125100,107881677,1248,1248,1248,1248,0
20240906,125000,107881677,1248,1249,1249,1248,40
20240906,124900,107831752,1250,1250,1250,1250,14
20240906,124800,107814252,1250,1249,1250,1249,8
20240906,124700,107804259,1249,1249,1249,1249,0
20240906,124600,107804259,1249,1248,1249,1248,19
20240906,124500,107780545,1248,1249,1249,1248,391
20240906,124400,107292195,1250,1250,1250,1250,4
20240906,124300,107287195,1250,1250,1250,1250,0
20240906,124200,107287195,1250,1250,1250,1250,0
20240906,124100,107287195,1250,1250,1250,1250,0
20240906,124000,107287195,1250,1250,1250,1250,0
20240906,123900,107287195,1250,1250,1250,1250,21
20240906,123800,107260945,1250,1250,1250,1250,0
20240906,123700,107260945,1250,1250,1250,1250,0
20240906,123600,107260945,1250,1250,1250,1250,1
20240906,123500,107259695,1249,1249,1249,1249,0
20240906,123400,107259695,1249,1249,1249,1249,64
20240906,123300,107179759,1249,1249,1249,1249,0
20240906,123200,107179759,1249,1249,1249,1249,0
20240906,123100,107179759,1249,1249,1249,1249,0
20240906,123000,107179759,1249,1249,1249,1249,0
20240906,122900,107179759,1249,1249,1249,1249,0
20240906,122800,107179759,1249,1249,1249,1249,0
20240906,122700,107179759,1249,1249,1249,1249,139
20240906,122600,107006148,1249,1249,1249,1249,0
20240906,122500,107006148,1249,1249,1249,1249,0
20240906,122400,107006148,1249,1249,1249,1249,0
20240906,122300,107006148,1249,1249,1249,1249,0
20240906,122200,107006148,1249,1249,1249,1249,0
20240906,122100,107006148,1249,1249,1249,1249,1
20240906,122000,107004899,1249,1249,1249,1249,0
20240906,121900,107004899,1249,1249,1249,1249,0
20240906,121800,107004899,1249,1249,1249,1249,0
20240906,121700,107004899,1249,1249,1249,1249,1
20240906,121600,107003650,1250,1250,1250,1250,200
20240906,121500,106753650,1250,1250,1250,1250,0
20240906,121400,106753650,1250,1250,1250,1250,4
20240906,121300,106748650,1251,1251,1251,1251,0
20240906,121200,106748650,1251,1251,1251,1251,0
20240906,121100,106748650,1251,1251,1251,1251,110
20240906,121000,106611040,1251,1251,1251,1251,341
20240906,120900,106184449,1245,1246,1246,1245,600
20240906,120800,105437446,1250,1250,1250,1250,358
20240906,120700,104989946,1250,1250,1250,1250,142
20240906,120600,104812446,1250,1250,1250,1250,1
20240906,120500,104811196,1250,1249,1250,1249,8
20240906,120400,104801203,1249,1249,1249,1249,0
20240906,120300,104801203,1249,1248,1249,1248,9
20240906,120200,104789970,1248,1246,1248,1245,948
20240906,120100,103609683,1248,1248,1248,1248,2
20240906,120000,103607187,1246,1246,1248,1246,164
20240906,115900,103402732,1247,1245,1247,1245,1111
20240906,115800,102019423,1245,1245,1245,1245,2069
20240906,115700,99443518,1245,1244,1245,1244,1228
20240906,115600,97915860,1240,1240,1240,1240,0
20240906,115500,97915860,1240,1241,1241,1240,200
20240906,115400,97667843,1245,1245,1245,1245,0
20240906,115300,97667843,1245,1245,1245,1245,2
20240906,115200,97665353,1242,1243,1243,1242,130
20240906,115100,97503882,1244,1245,1245,1244,22
20240906,115000,97476502,1246,1246,1246,1246,118
20240906,114900,97329474,1247,1247,1247,1247,4
20240906,114800,97324486,1247,1247,1247,1247,0
20240906,114700,97324486,1247,1247,1247,1247,160
20240906,114600,97124966,1247,1247,1247,1247,1
20240906,114500,97123719,1249,1249,1249,1249,10
20240906,114400,97111229,1250,1250,1250,1250,0
20240906,114300,97111229,1250,1250,1250,1250,0
20240906,114200,97111229,1250,1250,1250,1250,0
20240906,114100,97111229,1250,1250,1250,1250,41
20240906,114000,97059979,1250,1250,1250,1250,1
20240906,113900,97058729,1247,1248,1248,1247,101
20240906,113800,96932781,1247,1247,1247,1247,1
20240906,113700,96931534,1251,1247,1251,1246,55
20240906,113600,96862997,1248,1248,1248,1248,0
20240906,113500,96862997,1248,1249,1249,1248,204
20240906,113400,96608305,1252,1252,1252,1252,4
20240906,113300,96603297,1250,1250,1250,1250,0
20240906,113200,96603297,1250,1250,1250,1250,0
20240906,113100,96603297,1250,1250,1250,1250,305
20240906,113000,96222047,1253,1252,1253,1252,20
20240906,112900,96197006,1252,1251,1252,1251,594
20240906,112800,95453911,1251,1251,1251,1251,42
20240906,112700,95401369,1251,1251,1251,1251,0
20240906,112600,95401369,1251,1251,1251,1251,0
20240906,112500,95401369,1251,1251,1251,1251,4
20240906,112400,95396365,1248,1248,1251,1248,55
20240906,112300,95327632,1251,1251,1251,1251,0
20240906,112200,95327632,1251,1249,1251,1248,110
20240906,112100,95190042,1251,1251,1251,1251,4
20240906,112000,95185038,1251,1251,1251,1251,1540
20240906,111900,93258498,1251,1251,1251,1251,0
20240906,111800,93258498,1251,1251,1251,1251,0
20240906,111700,93258498,1251,1248,1251,1248,13
20240906,111600,93242268,1246,1250,1250,1246,67
20240906,111500,93158756,1252,1250,1252,1250,18
20240906,111400,93136248,1252,1252,1252,1252,1145
20240906,111300,91702708,1254,1254,1254,1254,0
20240906,111200,91702708,1254,1254,1254,1254,0
20240906,111100,91702708,1254,1254,1254,1254,0
20240906,111000,91702708,1254,1253,1254,1253,3
20240906,110900,91698947,1254,1250,1254,1250,51
20240906,110800,91635106,1252,1254,1254,1252,60
20240906,110700,91559958,1254,1254,1254,1254,18
20240906,110600,91537386,1254,1254,1254,1254,1
20240906,110500,91536132,1256,1254,1256,1254,880
20240906,110400,90432238,1254,1252,1254,1252,14
20240906,110300,90414698,1251,1250,1251,1250,48
20240906,110200,90354679,1250,1250,1250,1250,0
20240906,110100,90354679,1250,1250,1250,1250,4
20240906,110000,90349679,1245,1246,1246,1245,200
20240906,105900,90100498,1246,1246,1246,1246,1
20240906,105800,90099252,1247,1247,1247,1247,3
20240906,105700,90095511,1247,1247,1247,1247,2
20240906,105600,90093017,1250,1250,1250,1250,3
20240906,105500,90089267,1247,1250,1250,1247,17
20240906,105400,90068032,1251,1250,1251,1250,79
20240906,105300,89969279,1255,1255,1255,1255,2
20240906,105200,89966769,1253,1250,1255,1250,190
20240906,105100,89728934,1250,1249,1250,1249,15
20240906,105000,89710192,1248,1248,1248,1248,589
20240906,104900,88975120,1248,1248,1248,1248,5
20240906,104800,88968880,1248,1245,1248,1245,404
20240906,104700,88465888,1248,1246,1248,1245,461
20240906,104600,87891900,1246,1248,1248,1246,6
20240906,104500,87884416,1246,1246,1248,1246,2847
20240906,104400,84332543,1246,1242,1246,1242,27
20240906,104300,84298940,1243,1242,1244,1242,140
20240906,104200,84124835,1242,1242,1242,1242,18
20240906,104100,84102479,1243,1243,1243,1243,18
20240906,104000,84080105,1237,1245,1245,1237,801
20240906,103900,83088264,1244,1244,1244,1244,4
20240906,103800,83083288,1237,1239,1239,1237,501
20240906,103700,82463025,1238,1239,1239,1238,613
20240906,103600,81704091,1239,1240,1240,1239,257
20240906,103500,81385529,1247,1242,1247,1241,445
20240906,103400,80832214,1242,1242,1242,1242,1
20240906,103300,80830972,1242,1242,1242,1242,152
20240906,103200,80642188,1242,1242,1242,1242,0
20240906,103100,80642188,1242,1242,1242,1242,0
20240906,103000,80642188,1242,1243,1243,1242,15
20240906,102900,80623550,1245,1245,1245,1245,1
20240906,102800,80622305,1244,1245,1246,1244,37
20240906,102700,80576206,1245,1246,1246,1244,18
20240906,102600,80553804,1245,1247,1247,1245,13
20240906,102500,80537612,1248,1248,1248,1248,4
20240906,102400,80532620,1250,1250,1250,1250,28
20240906,102300,80497620,1250,1248,1250,1248,1208
20240906,102200,78990028,1247,1246,1247,1246,105
20240906,102100,78859096,1246,1240,1246,1240,516
20240906,102000,78219190,1237,1238,1238,1237,1090
20240906,101900,76870851,1237,1237,1237,1237,0
20240906,101800,76870851,1237,1238,1239,1237,156
20240906,101700,76677616,1238,1239,1239,1238,1500
20240906,101600,74820607,1240,1240,1240,1238,1635
20240906,101500,72793358,1240,1240,1240,1240,201
20240906,101400,72544118,1240,1239,1240,1238,603
20240906,101300,71796789,1239,1240,1240,1239,3199
20240906,101200,67833195,1239,1239,1239,1239,500
20240906,101100,67213695,1240,1240,1240,1240,4
20240906,101000,67208735,1240,1243,1243,1240,161
20240906,100900,67008741,1245,1245,1245,1245,3
20240906,100800,67005006,1245,1244,1245,1244,12
20240906,100700,66990077,1240,1242,1242,1240,744
20240906,100600,66066739,1244,1244,1244,1244,2
20240906,100500,66064251,1243,1247,1248,1243,4503
20240906,100400,60461813,1247,1249,1252,1246,50
20240906,100300,60399404,1253,1253,1253,1253,15
20240906,100200,60380609,1253,1250,1253,1249,25
20240906,100100,60349349,1254,1254,1254,1253,9
20240906,100000,60338064,1255,1255,1255,1255,19
20240906,095900,60314219,1255,1255,1255,1255,171
20240906,095800,60099614,1255,1247,1255,1247,64
20240906,095700,60019531,1246,1243,1246,1243,1164
20240906,095600,58572543,1243,1243,1243,1241,612
20240906,095500,57812103,1239,1243,1243,1239,275
20240906,095400,57471358,1239,1239,1239,1239,158
20240906,095300,57275596,1239,1239,1239,1239,135
20240906,095200,57108331,1239,1240,1240,1239,157
20240906,095100,56913798,1243,1239,1243,1239,529
20240906,095000,56257433,1239,1239,1239,1239,748
20240906,094900,55330661,1239,1240,1240,1239,588
20240906,094800,54601743,1241,1240,1241,1240,18
20240906,094700,54579422,1240,1240,1240,1240,0
20240906,094600,54579422,1240,1240,1240,1240,11
20240906,094500,54565782,1239,1239,1239,1239,8
20240906,094400,54555870,1239,1239,1239,1239,0
20240906,094300,54555870,1239,1239,1239,1239,34
20240906,094200,54513744,1239,1239,1239,1239,0
20240906,094100,54513744,1239,1239,1239,1239,3
20240906,094000,54510027,1240,1240,1240,1240,5
20240906,093900,54503827,1240,1236,1240,1236,34
20240906,093800,54461783,1240,1239,1240,1239,1504
20240906,093700,52597323,1239,1240,1240,1236,615
20240906,093600,51834741,1235,1235,1235,1235,600
20240906,093500,51093741,1235,1237,1237,1235,1104
20240906,093400,49729416,1240,1241,1242,1238,23
20240906,093300,49700911,1243,1242,1243,1242,2503
20240906,093200,46591471,1243,1243,1243,1243,0
20240906,093100,46591471,1243,1238,1243,1238,1830
20240906,093000,44322931,1238,1239,1239,1238,501
20240906,092900,43702688,1240,1240,1243,1240,351
20240906,092800,43267445,1243,1242,1243,1240,3338
20240906,092700,39127634,1243,1244,1244,1243,402
20240906,092600,38627547,1244,1243,1244,1242,803
20240906,092500,37629418,1244,1247,1247,1242,184
20240906,092400,37400647,1242,1242,1242,1242,28
20240906,092300,37365871,1250,1241,1251,1241,108
20240906,092200,37231774,1241,1247,1254,1241,6625
20240906,092100,28974857,1248,1249,1255,1248,272
20240906,092000,28635340,1249,1254,1255,1249,4166
20240906,091900,23427814,1253,1253,1253,1253,783
20240906,091800,22446715,1254,1252,1254,1252,3
20240906,091700,22442955,1253,1255,1255,1253,1025
20240906,091600,21156590,1257,1257,1257,1257,3
20240906,091500,21152819,1257,1252,1257,1250,881
20240906,091400,20049850,1252,1257,1257,1252,54
20240906,091300,19982164,1257,1252,1257,1252,363
20240906,091200,19526933,1253,1264,1264,1253,4149
20240906,091100,14316139,1264,1264,1264,1260,112
20240906,091000,14174971,1264,1265,1265,1258,10
20240906,090900,14162353,1262,1265,1266,1262,677
20240906,090800,13305982,1278,1278,1278,1278,0
20240906,090700,13305982,1278,1278,1278,1250,5167
20240906,090600,6810251,1271,1279,1279,1271,208
20240906,090500,6544914,1279,1279,1279,1279,27
20240906,090400,6510381,1279,1279,1280,1270,564
20240906,090300,5789489,1280,1280,1280,1280,47
20240906,090200,5729329,1280,1280,1284,1280,76
20240906,090100,5632013,1285,1284,1285,1281,1994
20240906,090000,3069817,1283,1285,1285,1283,2389