stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190800,1225826364,1300,1300,1300,1300,6085
20240909,190700,1225826364,1300,1300,1300,1300,0
20240909,190600,1225826364,1300,1300,1300,1300,0
20240909,190500,1225826364,1300,1300,1300,1300,0
20240909,190400,1225826364,1300,1300,1300,1300,0
20240909,190300,1225826364,1300,1300,1300,1300,0
20240909,190200,1225826364,1300,1300,1300,1300,0
20240909,190100,1225826364,1300,1300,1300,1300,0
20240909,190000,1225826364,1300,1300,1300,1300,0
20240909,185900,1225826364,1300,1300,1300,1300,0
20240909,185800,1225826364,1300,1300,1300,1300,0
20240909,185700,1225826364,1300,1300,1300,1300,0
20240909,185600,1225826364,1300,1300,1300,1300,0
20240909,185500,1225826364,1300,1300,1300,1300,0
20240909,185400,1225826364,1300,1300,1300,1300,0
20240909,185300,1225826364,1300,1300,1300,1300,0
20240909,185200,1225826364,1300,1300,1300,1300,0
20240909,185100,1225826364,1300,1300,1300,1300,0
20240909,185000,1225826364,1300,1300,1300,1300,0
20240909,184900,1225826364,1300,1300,1300,1300,0
20240909,184800,1225826364,1300,1300,1300,1300,0
20240909,184700,1225826364,1300,1300,1300,1300,0
20240909,184600,1225826364,1300,1300,1300,1300,0
20240909,184500,1225826364,1300,1300,1300,1300,0
20240909,184400,1225826364,1300,1300,1300,1300,0
20240909,184300,1225826364,1300,1300,1300,1300,0
20240909,184200,1225826364,1300,1300,1300,1300,0
20240909,184100,1225826364,1300,1300,1300,1300,0
20240909,184000,1225826364,1300,1300,1300,1300,0
20240909,183900,1225826364,1300,1300,1300,1300,0
20240909,183800,1225826364,1300,1300,1300,1300,6085
20240909,183700,1225826364,1300,1300,1300,1300,0
20240909,183600,1225826364,1300,1300,1300,1300,0
20240909,183500,1225826364,1300,1300,1300,1300,0
20240909,183400,1225826364,1300,1300,1300,1300,0
20240909,183300,1225826364,1300,1300,1300,1300,0
20240909,183200,1225826364,1300,1300,1300,1300,0
20240909,183100,1225826364,1300,1300,1300,1300,0
20240909,183000,1225826364,1300,1300,1300,1300,0
20240909,182900,1225826364,1300,1300,1300,1300,0
20240909,182800,1225826364,1300,1300,1300,1300,0
20240909,182700,1225826364,1300,1300,1300,1300,0
20240909,182600,1225826364,1300,1300,1300,1300,0
20240909,182500,1225826364,1300,1300,1300,1300,0
20240909,182400,1225826364,1300,1300,1300,1300,0
20240909,182300,1225826364,1300,1300,1300,1300,0
20240909,182200,1225826364,1300,1300,1300,1300,0
20240909,182100,1225826364,1300,1300,1300,1300,0
20240909,182000,1225826364,1300,1300,1300,1300,0
20240909,181900,1225826364,1300,1300,1300,1300,0
20240909,181800,1225826364,1300,1300,1300,1300,0
20240909,181700,1225826364,1300,1300,1300,1300,0
20240909,181600,1225826364,1300,1300,1300,1300,0
20240909,181500,1225826364,1300,1300,1300,1300,0
20240909,181400,1225826364,1300,1300,1300,1300,0
20240909,181300,1225826364,1300,1300,1300,1300,0
20240909,181200,1225826364,1300,1300,1300,1300,0
20240909,181100,1225826364,1300,1300,1300,1300,0
20240909,181000,1225826364,1300,1300,1300,1300,0
20240909,180900,1225826364,1300,1300,1300,1300,0
20240909,180800,1225826364,1300,1300,1300,1300,6085
20240909,180700,1225826364,1300,1300,1300,1300,0
20240909,180600,1225826364,1300,1300,1300,1300,0
20240909,180500,1225826364,1300,1300,1300,1300,0
20240909,180400,1225826364,1300,1300,1300,1300,0
20240909,180300,1225826364,1300,1300,1300,1300,0
20240909,180200,1225826364,1300,1300,1300,1300,0
20240909,180100,1225826364,1300,1300,1300,1300,0
20240909,180000,1225826364,1300,1300,1300,1300,0
20240909,175900,1225826364,1300,1300,1300,1300,0
20240909,175800,1225826364,1300,1300,1300,1300,0
20240909,175700,1225826364,1300,1300,1300,1300,0
20240909,175600,1225826364,1300,1300,1300,1300,0
20240909,175500,1225826364,1300,1300,1300,1300,0
20240909,175400,1225826364,1300,1300,1300,1300,0
20240909,175300,1225826364,1300,1300,1300,1300,0
20240909,175200,1225826364,1300,1300,1300,1300,0
20240909,175100,1225826364,1300,1300,1300,1300,0
20240909,175000,1225826364,1300,1300,1300,1300,0
20240909,174900,1225826364,1300,1300,1300,1300,0
20240909,174800,1225826364,1300,1300,1300,1300,0
20240909,174700,1225826364,1300,1300,1300,1300,0
20240909,174600,1225826364,1300,1300,1300,1300,0
20240909,174500,1225826364,1300,1300,1300,1300,0
20240909,174400,1225826364,1300,1300,1300,1300,0
20240909,174300,1225826364,1300,1300,1300,1300,0
20240909,174200,1225826364,1300,1300,1300,1300,0
20240909,174100,1225826364,1300,1300,1300,1300,0
20240909,174000,1225826364,1300,1300,1300,1300,0
20240909,173900,1225826364,1300,1300,1300,1300,0
20240909,173800,1225826364,1300,1300,1300,1300,6085
20240909,173700,1225826364,1300,1300,1300,1300,0
20240909,173600,1225826364,1300,1300,1300,1300,0
20240909,173500,1225826364,1300,1300,1300,1300,0
20240909,173400,1225826364,1300,1300,1300,1300,0
20240909,173300,1225826364,1300,1300,1300,1300,0
20240909,173200,1225826364,1300,1300,1300,1300,0
20240909,173100,1225826364,1300,1300,1300,1300,0
20240909,173000,1225826364,1300,1300,1300,1300,0
20240909,172900,1225826364,1300,1300,1300,1300,0
20240909,172800,1225826364,1300,1300,1300,1300,0
20240909,172700,1225826364,1300,1300,1300,1300,0
20240909,172600,1225826364,1300,1300,1300,1300,0
20240909,172500,1225826364,1300,1300,1300,1300,0
20240909,172400,1225826364,1300,1300,1300,1300,0
20240909,172300,1225826364,1300,1300,1300,1300,0
20240909,172200,1225826364,1300,1300,1300,1300,0
20240909,172100,1225826364,1300,1300,1300,1300,0
20240909,172000,1225826364,1300,1300,1300,1300,0
20240909,171900,1225826364,1300,1300,1300,1300,0
20240909,171800,1225826364,1300,1300,1300,1300,0
20240909,171700,1225826364,1300,1300,1300,1300,0
20240909,171600,1225826364,1300,1300,1300,1300,0
20240909,171500,1225826364,1300,1300,1300,1300,0
20240909,171400,1225826364,1300,1300,1300,1300,0
20240909,171300,1225826364,1300,1300,1300,1300,0
20240909,171200,1225826364,1300,1300,1300,1300,0
20240909,171100,1225826364,1300,1300,1300,1300,0
20240909,171000,1225826364,1300,1300,1300,1300,0
20240909,170900,1225826364,1300,1300,1300,1300,0
20240909,170800,1225826364,1300,1300,1300,1300,6085
20240909,170700,1225826364,1300,1300,1300,1300,0
20240909,170600,1225826364,1300,1300,1300,1300,0
20240909,170500,1225826364,1300,1300,1300,1300,0
20240909,170400,1225826364,1300,1300,1300,1300,0
20240909,170300,1225826364,1300,1300,1300,1300,0
20240909,170200,1225826364,1300,1300,1300,1300,0
20240909,170100,1225826364,1300,1300,1300,1300,0
20240909,170000,1225826364,1300,1300,1300,1300,0
20240909,165900,1225826364,1300,1300,1300,1300,0
20240909,165800,1225826364,1300,1300,1300,1300,0
20240909,165700,1225826364,1300,1300,1300,1300,0
20240909,165600,1225826364,1300,1300,1300,1300,0
20240909,165500,1225826364,1300,1300,1300,1300,0
20240909,165400,1225826364,1300,1300,1300,1300,0
20240909,165300,1225826364,1300,1300,1300,1300,0
20240909,165200,1225826364,1300,1300,1300,1300,0
20240909,165100,1225826364,1300,1300,1300,1300,0
20240909,165000,1225826364,1300,1300,1300,1300,0
20240909,164900,1225826364,1300,1300,1300,1300,0
20240909,164800,1225826364,1300,1300,1300,1300,0
20240909,164700,1225826364,1300,1300,1300,1300,0
20240909,164600,1225826364,1300,1300,1300,1300,0
20240909,164500,1225826364,1300,1300,1300,1300,0
20240909,164400,1225826364,1300,1300,1300,1300,0
20240909,164300,1225826364,1300,1300,1300,1300,0
20240909,164200,1225826364,1300,1300,1300,1300,0
20240909,164100,1225826364,1300,1300,1300,1300,0
20240909,164000,1225826364,1300,1300,1300,1300,0
20240909,163900,1225826364,1300,1300,1300,1300,0
20240909,163800,1225826364,1300,1300,1300,1300,6085
20240909,163700,1225826364,1300,1300,1300,1300,0
20240909,163600,1225826364,1300,1300,1300,1300,0
20240909,163500,1225826364,1300,1300,1300,1300,0
20240909,163400,1225826364,1300,1300,1300,1300,0
20240909,163300,1225826364,1300,1300,1300,1300,0
20240909,163200,1225826364,1300,1300,1300,1300,0
20240909,163100,1225826364,1300,1300,1300,1300,0
20240909,163000,1225826364,1300,1300,1300,1300,0
20240909,162900,1225826364,1300,1300,1300,1300,0
20240909,162800,1225826364,1300,1300,1300,1300,0
20240909,162700,1225826364,1300,1300,1300,1300,0
20240909,162600,1225826364,1300,1300,1300,1300,0
20240909,162500,1225826364,1300,1300,1300,1300,0
20240909,162400,1225826364,1300,1300,1300,1300,0
20240909,162300,1225826364,1300,1300,1300,1300,0
20240909,162200,1225826364,1300,1300,1300,1300,0
20240909,162100,1225826364,1300,1300,1300,1300,0
20240909,162000,1225826364,1300,1300,1300,1300,0
20240909,161900,1225826364,1300,1300,1300,1300,0
20240909,161800,1225826364,1300,1300,1300,1300,0
20240909,161700,1225826364,1300,1300,1300,1300,0
20240909,161600,1225826364,1300,1300,1300,1300,0
20240909,161500,1225826364,1300,1300,1300,1300,0
20240909,161400,1225826364,1300,1300,1300,1300,0
20240909,161300,1225826364,1300,1300,1300,1300,0
20240909,161200,1225826364,1300,1300,1300,1300,0
20240909,161100,1225826364,1300,1300,1300,1300,0
20240909,161000,1225826364,1300,1300,1300,1300,0
20240909,160900,1225826364,1300,1300,1300,1300,0
20240909,160800,1225826364,1300,1300,1300,1300,6085
20240909,160700,1225826364,1300,1300,1300,1300,0
20240909,160600,1225826364,1300,1300,1300,1300,0
20240909,160500,1225826364,1300,1300,1300,1300,0
20240909,160400,1225826364,1300,1300,1300,1300,0
20240909,160300,1225826364,1300,1300,1300,1300,0
20240909,160200,1225826364,1300,1300,1300,1300,0
20240909,160100,1225826364,1300,1300,1300,1300,0
20240909,160000,1225826364,1300,1300,1300,1300,0
20240909,155900,1225826364,1300,1300,1300,1300,0
20240909,155800,1225826364,1300,1300,1300,1300,0
20240909,155700,1225826364,1300,1300,1300,1300,0
20240909,155600,1225826364,1300,1300,1300,1300,0
20240909,155500,1225826364,1300,1300,1300,1300,0
20240909,155400,1225826364,1300,1300,1300,1300,0
20240909,155300,1225826364,1300,1300,1300,1300,0
20240909,155200,1225826364,1300,1300,1300,1300,0
20240909,155100,1225826364,1300,1300,1300,1300,0
20240909,155000,1225826364,1300,1300,1300,1300,0
20240909,154900,1225826364,1300,1300,1300,1300,0
20240909,154800,1225826364,1300,1300,1300,1300,0
20240909,154700,1225826364,1300,1300,1300,1300,0
20240909,154600,1225826364,1300,1300,1300,1300,0
20240909,154500,1225826364,1300,1300,1300,1300,0
20240909,154400,1225826364,1300,1300,1300,1300,0
20240909,154300,1225826364,1300,1300,1300,1300,0
20240909,154200,1225826364,1300,1300,1300,1300,0
20240909,154100,1225826364,1300,1300,1300,1300,0
20240909,154000,1225826364,1300,1300,1300,1300,0
20240909,153900,1225826364,1300,1300,1300,1300,0
20240909,153800,1225826364,1300,1300,1300,1300,6085
20240909,153700,1225826364,1300,1300,1300,1300,0
20240909,153600,1225826364,1300,1300,1300,1300,0
20240909,153500,1225826364,1300,1300,1300,1300,0
20240909,153400,1225826364,1300,1300,1300,1300,0
20240909,153300,1225826364,1300,1300,1300,1300,0
20240909,153200,1225826364,1300,1300,1300,1300,0
20240909,153100,1225826364,1300,1300,1300,1300,0
20240909,153000,1225826364,1300,1300,1300,1300,6085
20240909,152900,1217915864,1300,1300,1300,1300,0
20240909,152800,1217915864,1300,1300,1300,1300,0
20240909,152700,1217915864,1300,1300,1300,1300,0
20240909,152600,1217915864,1300,1300,1300,1300,0
20240909,152500,1217915864,1300,1300,1300,1300,0
20240909,152400,1217915864,1300,1300,1300,1300,0
20240909,152300,1217915864,1300,1300,1300,1300,0
20240909,152200,1217915864,1300,1300,1300,1300,0
20240909,152100,1217915864,1300,1300,1300,1300,0
20240909,152000,1217915864,1300,1300,1300,1300,0
20240909,151900,1217915864,1300,1300,1300,1300,0
20240909,151800,1217915864,1300,1300,1300,1300,100
20240909,151700,1217785864,1300,1300,1300,1300,566
20240909,151600,1217050064,1305,1305,1305,1305,0
20240909,151500,1217050064,1305,1305,1305,1305,3
20240909,151400,1217046149,1299,1299,1299,1299,578
20240909,151300,1216295327,1299,1301,1301,1293,3010
20240909,151200,1212393344,1301,1301,1301,1301,1000
20240909,151100,1211092344,1301,1310,1310,1301,80
20240909,151000,1210988237,1310,1300,1310,1297,24692
20240909,150900,1178704250,1300,1300,1300,1299,1052
20240909,150800,1177336652,1300,1300,1300,1300,0
20240909,150700,1177336652,1300,1302,1302,1300,10
20240909,150600,1177323642,1302,1302,1302,1300,505
20240909,150500,1176667132,1302,1302,1302,1302,4
20240909,150400,1176661924,1302,1300,1302,1298,833
20240909,150300,1175578059,1302,1302,1302,1302,1
20240909,150200,1175576757,1300,1300,1300,1300,9
20240909,150100,1175565057,1300,1300,1300,1300,0
20240909,150000,1175565057,1300,1302,1302,1300,1075
20240909,145900,1174167388,1302,1302,1302,1302,5
20240909,145800,1174160878,1302,1302,1302,1302,53
20240909,145700,1174091872,1302,1302,1302,1302,9
20240909,145600,1174080154,1302,1302,1302,1302,1
20240909,145500,1174078852,1301,1300,1301,1300,352
20240909,145400,1173621103,1300,1300,1300,1300,4
20240909,145300,1173615903,1300,1299,1300,1299,101
20240909,145200,1173484604,1299,1299,1299,1299,0
20240909,145100,1173484604,1299,1298,1299,1298,153
20240909,145000,1173286009,1297,1296,1297,1291,4822
20240909,144900,1167055930,1296,1298,1298,1296,236
20240909,144800,1166749933,1298,1298,1298,1298,5
20240909,144700,1166743443,1298,1298,1298,1298,5
20240909,144600,1166736953,1298,1299,1299,1298,350
20240909,144500,1166282649,1299,1299,1299,1299,145
20240909,144400,1166094294,1300,1300,1300,1300,106
20240909,144300,1165956494,1301,1300,1301,1299,1726
20240909,144200,1163714297,1301,1301,1301,1301,1362
20240909,144100,1161942335,1301,1302,1302,1301,269
20240909,144000,1161592365,1302,1302,1302,1302,20
20240909,143900,1161566325,1303,1303,1303,1303,1
20240909,143800,1161565022,1301,1302,1302,1301,41
20240909,143700,1161511680,1303,1303,1303,1303,1
20240909,143600,1161510377,1304,1304,1304,1304,0
20240909,143500,1161510377,1304,1304,1304,1304,1
20240909,143400,1161509073,1304,1303,1304,1303,4
20240909,143300,1161503860,1299,1306,1306,1299,120
20240909,143200,1161347210,1306,1306,1306,1306,0
20240909,143100,1161347210,1306,1302,1306,1302,813
20240909,143000,1160287948,1302,1302,1302,1302,76
20240909,142900,1160188996,1302,1299,1302,1299,51
20240909,142800,1160122604,1299,1299,1299,1299,0
20240909,142700,1160122604,1299,1299,1299,1297,1175
20240909,142600,1158596373,1299,1300,1300,1299,250
20240909,142500,1158271553,1299,1299,1299,1299,1
20240909,142400,1158270254,1299,1299,1299,1299,0
20240909,142300,1158270254,1299,1299,1299,1299,2201
20240909,142200,1155411155,1299,1299,1299,1299,811
20240909,142100,1154357666,1296,1301,1301,1296,1264
20240909,142000,1152715191,1301,1301,1301,1301,165
20240909,141900,1152500526,1301,1299,1301,1299,1410
20240909,141800,1150668500,1299,1299,1299,1299,115
20240909,141700,1150519115,1299,1299,1299,1299,76
20240909,141600,1150420391,1299,1292,1299,1292,364
20240909,141500,1149948913,1292,1294,1294,1292,1000
20240909,141400,1148656234,1294,1295,1295,1294,2610
20240909,141300,1145278200,1295,1295,1295,1295,3366
20240909,141200,1140919230,1294,1306,1306,1293,1715
20240909,141100,1138698398,1306,1306,1306,1306,75
20240909,141000,1138600448,1306,1306,1306,1306,75
20240909,140900,1138502498,1306,1306,1306,1306,127
20240909,140800,1138336636,1306,1298,1306,1294,4619
20240909,140700,1132337818,1298,1302,1302,1298,928
20240909,140600,1131132974,1302,1304,1304,1302,447
20240909,140500,1130550817,1304,1304,1304,1304,75
20240909,140400,1130453017,1304,1304,1304,1304,76
20240909,140300,1130353913,1304,1303,1304,1302,662
20240909,140200,1129491425,1303,1302,1303,1296,401
20240909,140100,1128970522,1302,1300,1302,1300,2701
20240909,140000,1125455222,1300,1295,1300,1295,6143
20240909,135900,1117473153,1295,1295,1295,1295,7
20240909,135800,1117464088,1298,1298,1298,1298,0
20240909,135700,1117464088,1298,1298,1298,1298,35
20240909,135600,1117418658,1298,1298,1298,1298,0
20240909,135500,1117418658,1298,1298,1298,1298,0
20240909,135400,1117418658,1298,1298,1298,1298,0
20240909,135300,1117418658,1298,1299,1299,1298,2
20240909,135200,1117416061,1300,1300,1300,1300,123
20240909,135100,1117256161,1300,1300,1300,1300,165
20240909,135000,1117041661,1300,1301,1301,1300,360
20240909,134900,1116573327,1306,1306,1306,1306,1
20240909,134800,1116572021,1302,1302,1302,1302,3022
20240909,134700,1112637377,1302,1302,1302,1302,0
20240909,134600,1112637377,1302,1302,1302,1302,0
20240909,134500,1112637377,1302,1308,1308,1302,36
20240909,134400,1112590421,1308,1307,1308,1307,186
20240909,134300,1112347166,1308,1308,1308,1308,700
20240909,134200,1111431566,1308,1308,1308,1308,0
20240909,134100,1111431566,1308,1309,1309,1308,250
20240909,134000,1111104466,1309,1309,1309,1309,301
20240909,133900,1110710457,1309,1309,1309,1309,0
20240909,133800,1110710457,1309,1306,1309,1306,1800
20240909,133700,1108359354,1306,1306,1306,1306,1
20240909,133600,1108358048,1305,1302,1305,1301,601
20240909,133500,1107575358,1298,1302,1302,1298,1790
20240909,133400,1105245778,1302,1302,1302,1302,0
20240909,133300,1105245778,1302,1298,1302,1298,4104
20240909,133200,1099914216,1298,1298,1298,1298,0
20240909,133100,1099914216,1298,1296,1298,1295,1292
20240909,133000,1098240443,1297,1300,1300,1297,583
20240909,132900,1097483692,1300,1300,1300,1300,0
20240909,132800,1097483692,1300,1302,1302,1300,1666
20240909,132700,1095316284,1303,1303,1303,1303,0
20240909,132600,1095316284,1303,1305,1305,1303,587
20240909,132500,1094551421,1304,1304,1304,1304,451
20240909,132400,1093963317,1305,1306,1306,1305,99
20240909,132300,1093834061,1310,1310,1310,1310,1
20240909,132200,1093832751,1312,1312,1312,1312,1
20240909,132100,1093831439,1312,1312,1312,1312,5
20240909,132000,1093824879,1312,1312,1312,1312,1
20240909,131900,1093823567,1306,1306,1306,1306,501
20240909,131800,1093169261,1313,1313,1313,1313,0
20240909,131700,1093169261,1313,1313,1313,1313,6
20240909,131600,1093161383,1313,1313,1313,1313,61
20240909,131500,1093081290,1313,1313,1313,1313,4
20240909,131400,1093076038,1312,1312,1312,1312,230
20240909,131300,1092774278,1312,1312,1312,1312,37
20240909,131200,1092725734,1304,1313,1313,1304,321
20240909,131100,1092307141,1313,1313,1313,1313,0
20240909,131000,1092307141,1313,1313,1313,1313,3
20240909,130900,1092303202,1313,1313,1313,1313,0
20240909,130800,1092303202,1313,1313,1313,1313,0
20240909,130700,1092303202,1313,1313,1313,1313,0
20240909,130600,1092303202,1313,1313,1313,1313,255
20240909,130500,1091968387,1313,1312,1313,1312,51
20240909,130400,1091901463,1312,1312,1312,1312,0
20240909,130300,1091901463,1312,1312,1312,1312,102
20240909,130200,1091767639,1310,1310,1310,1310,100
20240909,130100,1091636639,1309,1309,1309,1309,746
20240909,130000,1090660125,1309,1309,1309,1309,14
20240909,125900,1090641799,1303,1303,1303,1303,0
20240909,125800,1090641799,1303,1303,1303,1303,3
20240909,125700,1090637890,1303,1306,1306,1303,21
20240909,125600,1090610522,1309,1304,1309,1304,2665
20240909,125500,1087134862,1304,1305,1305,1304,1581
20240909,125400,1085071659,1305,1305,1305,1305,510
20240909,125300,1084406109,1305,1308,1308,1305,1552
20240909,125200,1082378336,1314,1312,1314,1312,3500
20240909,125100,1077781804,1313,1308,1313,1308,1506
20240909,125000,1075811951,1313,1308,1313,1308,5287
20240909,124900,1068894109,1313,1313,1313,1313,0
20240909,124800,1068894109,1313,1313,1313,1313,4
20240909,124700,1068888857,1316,1313,1316,1313,6000
20240909,124600,1061001298,1313,1309,1313,1308,2447
20240909,124500,1057800097,1308,1311,1311,1308,500
20240909,124400,1057146031,1314,1309,1314,1309,622
20240909,124300,1056331808,1308,1313,1313,1308,988
20240909,124200,1055038991,1314,1314,1314,1314,11
20240909,124100,1055024537,1316,1315,1316,1315,5
20240909,124000,1055017959,1316,1315,1316,1315,1558
20240909,123900,1052967689,1315,1315,1315,1315,15
20240909,123800,1052947964,1316,1316,1316,1316,12
20240909,123700,1052932172,1316,1311,1316,1311,9
20240909,123600,1052920353,1312,1312,1312,1312,2
20240909,123500,1052917729,1319,1317,1319,1311,7
20240909,123400,1052908522,1317,1311,1317,1311,636
20240909,123300,1052070952,1317,1309,1317,1308,1949
20240909,123200,1049515469,1309,1309,1309,1309,234
20240909,123100,1049209163,1309,1315,1315,1309,1054
20240909,123000,1047828239,1310,1315,1315,1310,1230
20240909,122900,1046211789,1310,1310,1310,1310,463
20240909,122800,1045605259,1310,1310,1310,1310,556
20240909,122700,1044876899,1310,1315,1315,1310,486
20240909,122600,1044237874,1309,1309,1309,1309,0
20240909,122500,1044237874,1309,1309,1309,1309,245
20240909,122400,1043917169,1309,1315,1315,1309,420
20240909,122300,1043367299,1308,1309,1309,1308,128
20240909,122200,1043199865,1308,1308,1308,1308,250
20240909,122100,1042872865,1308,1308,1308,1308,859
20240909,122000,1041749293,1308,1314,1317,1308,9437
20240909,121900,1029393682,1314,1319,1319,1314,2
20240909,121800,1029391049,1314,1314,1314,1314,20
20240909,121700,1029364769,1314,1317,1322,1313,4511
20240909,121600,1023412835,1312,1312,1312,1312,384
20240909,121500,1022909027,1319,1315,1319,1315,114
20240909,121400,1022758809,1311,1311,1311,1311,200
20240909,121300,1022496609,1310,1310,1310,1310,74
20240909,121200,1022399669,1310,1311,1320,1309,965
20240909,121100,1021132517,1320,1318,1320,1318,1054
20240909,121000,1019741410,1320,1316,1320,1316,3626
20240909,120900,1014956856,1316,1315,1316,1309,983
20240909,120800,1013665052,1308,1306,1314,1306,6883
20240909,120700,1004648546,1308,1308,1308,1308,200
20240909,120600,1004386946,1310,1310,1310,1310,0
20240909,120500,1004386946,1310,1310,1310,1310,0
20240909,120400,1004386946,1310,1310,1310,1310,0
20240909,120300,1004386946,1310,1307,1311,1307,758
20240909,120200,1003394331,1308,1306,1308,1306,691
20240909,120100,1002491746,1307,1305,1307,1305,422
20240909,120000,1001940986,1305,1305,1306,1305,861
20240909,115900,1000817170,1305,1306,1306,1305,404
20240909,115800,1000289703,1307,1306,1307,1306,180
20240909,115700,1000054446,1307,1304,1307,1304,3348
20240909,115600,995682300,1305,1302,1305,1302,1657
20240909,115500,993522322,1298,1303,1303,1298,284
20240909,115400,993153024,1300,1300,1303,1300,11956
20240909,115300,977603336,1302,1299,1302,1299,3150
20240909,115200,973506277,1299,1290,1299,1290,8209
20240909,115100,962881889,1293,1288,1295,1288,341
20240909,115000,962441558,1298,1299,1299,1298,1001
20240909,114900,961142259,1299,1296,1300,1296,4930
20240909,114800,954745806,1295,1288,1295,1288,3394
20240909,114700,950358864,1288,1288,1288,1288,905
20240909,114600,949193224,1290,1290,1290,1290,1087
20240909,114500,947790994,1295,1290,1295,1290,1014
20240909,114400,946480101,1290,1291,1291,1290,123
20240909,114300,946321330,1291,1293,1293,1291,24
20240909,114200,946290338,1293,1297,1297,1293,359
20240909,114100,945825977,1298,1298,1298,1298,0
20240909,114000,945825977,1298,1293,1298,1293,3370
20240909,113900,941462443,1291,1288,1291,1288,880
20240909,113800,940326781,1290,1291,1291,1290,310
20240909,113700,939926621,1297,1296,1297,1296,2
20240909,113600,939924028,1297,1291,1297,1291,847
20240909,113500,938826535,1291,1291,1291,1291,1124
20240909,113400,937375451,1294,1295,1295,1292,1332
20240909,113300,935650719,1295,1289,1295,1289,1694
20240909,113200,933461683,1290,1288,1290,1288,15
20240909,113100,933442339,1287,1280,1287,1280,1247
20240909,113000,931843169,1283,1277,1283,1274,1198
20240909,112900,930309806,1276,1264,1276,1264,2977
20240909,112800,926524356,1270,1270,1270,1269,5775
20240909,112700,919193911,1270,1263,1270,1261,9041
20240909,112600,907745771,1261,1260,1270,1256,5425
20240909,112500,900896264,1264,1276,1276,1257,4251
20240909,112400,895525924,1277,1271,1278,1271,101
20240909,112300,895397161,1271,1275,1275,1271,4810
20240909,112200,889271590,1275,1276,1276,1275,750
20240909,112100,888314946,1286,1280,1290,1275,8900
20240909,112000,876950962,1280,1290,1290,1280,31370
20240909,111900,836640995,1289,1292,1292,1289,1962
20240909,111800,834107841,1292,1289,1294,1289,5960
20240909,111700,826415194,1289,1289,1293,1289,530
20240909,111600,825731996,1289,1289,1294,1289,3962
20240909,111500,820624963,1289,1308,1308,1288,7554
20240909,111400,810865291,1308,1305,1316,1296,11378
20240909,111300,795998346,1313,1288,1313,1287,13272
20240909,111200,778776071,1287,1286,1288,1285,13494
20240909,111100,761419948,1286,1287,1295,1286,20104
20240909,111000,735526237,1287,1301,1305,1286,56110
20240909,110900,663123194,1301,1328,1332,1300,47497
20240909,110800,600652984,1325,1318,1355,1316,70929
20240909,110700,506099728,1319,1367,1377,1315,202270
20240909,110600,232008991,1360,1360,1360,1360,0
20240909,110500,232008991,1360,1360,1360,1360,0
20240909,110400,232008991,1360,1292,1360,1292,94069
20240909,110300,106247981,1290,1287,1291,1286,3238
20240909,110200,102077721,1287,1281,1287,1281,2233
20240909,110100,99208828,1281,1277,1282,1277,4265
20240909,110000,93753321,1278,1277,1278,1277,120
20240909,105900,93599963,1278,1278,1278,1278,610
20240909,105800,92820383,1278,1278,1278,1278,0
20240909,105700,92820383,1278,1272,1278,1271,4200
20240909,105600,87463489,1272,1272,1276,1272,2028
20240909,105500,84878441,1272,1272,1272,1272,500
20240909,105400,84242441,1271,1268,1271,1268,2055
20240909,105300,81633333,1269,1269,1269,1269,20
20240909,105200,81607953,1268,1264,1268,1264,3914
20240909,105100,76652574,1264,1261,1264,1261,1572
20240909,105000,74667309,1260,1259,1261,1259,1735
20240909,104900,72481267,1258,1255,1258,1255,4858
20240909,104800,66378550,1255,1251,1255,1251,7051
20240909,104700,57542017,1251,1251,1251,1251,5
20240909,104600,57535762,1251,1250,1251,1250,4
20240909,104500,57530759,1251,1251,1251,1251,5
20240909,104400,57524504,1251,1251,1251,1251,0
20240909,104300,57524504,1251,1246,1251,1243,75
20240909,104200,57431180,1242,1242,1242,1242,0
20240909,104100,57431180,1242,1250,1250,1242,2000
20240909,104000,54943002,1252,1252,1252,1252,0
20240909,103900,54943002,1252,1252,1252,1252,0
20240909,103800,54943002,1252,1252,1252,1252,0
20240909,103700,54943002,1252,1252,1252,1252,828
20240909,103600,53906346,1253,1253,1253,1253,0
20240909,103500,53906346,1253,1253,1253,1253,0
20240909,103400,53906346,1253,1253,1253,1253,400
20240909,103300,53405146,1252,1252,1252,1252,114
20240909,103200,53262418,1253,1253,1253,1253,0
20240909,103100,53262418,1253,1253,1253,1253,0
20240909,103000,53262418,1253,1253,1253,1253,0
20240909,102900,53262418,1253,1253,1253,1253,0
20240909,102800,53262418,1253,1253,1253,1253,0
20240909,102700,53262418,1253,1253,1253,1253,437
20240909,102600,52714857,1247,1247,1247,1247,2021
20240909,102500,50194670,1247,1251,1251,1247,200
20240909,102400,49944718,1254,1254,1254,1254,2
20240909,102300,49942210,1254,1254,1254,1254,1002
20240909,102200,48685702,1254,1254,1254,1254,0
20240909,102100,48685702,1254,1254,1254,1254,0
20240909,102000,48685702,1254,1254,1254,1254,0
20240909,101900,48685702,1254,1254,1254,1254,0
20240909,101800,48685702,1254,1254,1254,1254,0
20240909,101700,48685702,1254,1254,1254,1254,0
20240909,101600,48685702,1254,1254,1254,1254,8
20240909,101500,48675670,1255,1255,1255,1255,200
20240909,101400,48424670,1255,1250,1255,1247,5427
20240909,101300,41627027,1250,1250,1250,1250,0
20240909,101200,41627027,1250,1248,1250,1248,1148
20240909,101100,40193178,1247,1247,1247,1247,243
20240909,101000,39890157,1246,1246,1246,1246,0
20240909,100900,39890157,1246,1246,1246,1246,0
20240909,100800,39890157,1246,1246,1246,1246,0
20240909,100700,39890157,1246,1247,1247,1246,30
20240909,100600,39852773,1246,1246,1246,1246,0
20240909,100500,39852773,1246,1246,1246,1246,0
20240909,100400,39852773,1246,1246,1246,1246,1995
20240909,100300,37367003,1245,1245,1245,1245,0
20240909,100200,37367003,1245,1243,1245,1242,566
20240909,100100,36663456,1243,1242,1243,1242,87
20240909,100000,36555398,1242,1242,1242,1242,0
20240909,095900,36555398,1242,1242,1242,1242,75
20240909,095800,36462248,1242,1242,1242,1242,30
20240909,095700,36424988,1241,1241,1241,1241,100
20240909,095600,36300888,1241,1241,1241,1241,0
20240909,095500,36300888,1241,1241,1241,1241,0
20240909,095400,36300888,1241,1241,1241,1241,1
20240909,095300,36299647,1238,1237,1238,1237,372
20240909,095200,35839312,1236,1237,1237,1236,238
20240909,095100,35544936,1238,1239,1239,1238,404
20240909,095000,35044634,1239,1240,1240,1239,282
20240909,094900,34694962,1241,1242,1242,1241,122
20240909,094800,34543546,1242,1242,1242,1242,0
20240909,094700,34543546,1242,1243,1243,1242,96
20240909,094600,34424309,1244,1246,1251,1244,1215
20240909,094500,32910755,1252,1252,1252,1251,141
20240909,094400,32734320,1252,1245,1252,1245,1203
20240909,094300,31236564,1245,1251,1253,1245,849
20240909,094200,30175207,1254,1254,1254,1254,0
20240909,094100,30175207,1254,1254,1254,1254,0
20240909,094000,30175207,1254,1254,1254,1254,2
20240909,093900,30172699,1254,1254,1254,1250,617
20240909,093800,29399444,1255,1254,1255,1254,864
20240909,093700,28315126,1251,1249,1255,1249,369
20240909,093600,27853082,1251,1248,1251,1248,259
20240909,093500,27529542,1248,1248,1248,1248,12
20240909,093400,27514566,1248,1246,1248,1245,2614
20240909,093300,24252757,1248,1251,1251,1248,14
20240909,093200,24235282,1251,1251,1251,1251,1237
20240909,093100,22687795,1251,1251,1251,1248,985
20240909,093000,21455563,1251,1251,1251,1251,161
20240909,092900,21254152,1251,1249,1251,1249,1118
20240909,092800,19856283,1249,1246,1249,1246,475
20240909,092700,19264003,1246,1246,1246,1246,2
20240909,092600,19261511,1246,1247,1247,1246,8
20240909,092500,19251539,1247,1244,1247,1244,1331
20240909,092400,17593333,1245,1242,1245,1242,44
20240909,092300,17538598,1242,1240,1242,1240,15
20240909,092200,17519974,1242,1242,1244,1234,169
20240909,092100,17311178,1242,1238,1242,1238,116
20240909,092000,17167502,1238,1238,1238,1238,432
20240909,091900,16632686,1238,1238,1238,1238,2
20240909,091800,16630210,1234,1235,1235,1234,522
20240909,091700,15985998,1237,1237,1237,1237,10
20240909,091600,15973628,1239,1236,1239,1236,11
20240909,091500,15960017,1236,1234,1236,1234,105
20240909,091400,15830418,1234,1234,1234,1234,4
20240909,091300,15825482,1231,1231,1232,1231,1001
20240909,091200,14593250,1234,1233,1234,1233,5
20240909,091100,14587083,1233,1232,1233,1232,5
20240909,091000,14580922,1231,1230,1231,1230,1171
20240909,090900,13140588,1229,1229,1229,1229,5
20240909,090800,13134443,1228,1226,1228,1226,530
20240909,090700,12484530,1220,1222,1222,1220,1500
20240909,090600,10653055,1226,1230,1230,1223,2887
20240909,090500,7114013,1230,1230,1230,1230,0
20240909,090400,7114013,1230,1231,1231,1228,700
20240909,090300,6253442,1236,1231,1236,1231,24
20240909,090200,6223878,1236,1237,1237,1230,2814
20240909,090100,2748528,1245,1245,1245,1245,0
20240909,090000,2748528,1245,1237,1245,1237,2221