stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,190800,216189003,1286,1286,1286,1286,5961
20240913,190700,216189003,1286,1286,1286,1286,0
20240913,190600,216189003,1286,1286,1286,1286,0
20240913,190500,216189003,1286,1286,1286,1286,0
20240913,190400,216189003,1286,1286,1286,1286,0
20240913,190300,216189003,1286,1286,1286,1286,0
20240913,190200,216189003,1286,1286,1286,1286,0
20240913,190100,216189003,1286,1286,1286,1286,0
20240913,190000,216189003,1286,1286,1286,1286,0
20240913,185900,216189003,1286,1286,1286,1286,0
20240913,185800,216189003,1286,1286,1286,1286,0
20240913,185700,216189003,1286,1286,1286,1286,0
20240913,185600,216189003,1286,1286,1286,1286,0
20240913,185500,216189003,1286,1286,1286,1286,0
20240913,185400,216189003,1286,1286,1286,1286,0
20240913,185300,216189003,1286,1286,1286,1286,0
20240913,185200,216189003,1286,1286,1286,1286,0
20240913,185100,216189003,1286,1286,1286,1286,0
20240913,185000,216189003,1286,1286,1286,1286,0
20240913,184900,216189003,1286,1286,1286,1286,0
20240913,184800,216189003,1286,1286,1286,1286,0
20240913,184700,216189003,1286,1286,1286,1286,0
20240913,184600,216189003,1286,1286,1286,1286,0
20240913,184500,216189003,1286,1286,1286,1286,0
20240913,184400,216189003,1286,1286,1286,1286,0
20240913,184300,216189003,1286,1286,1286,1286,0
20240913,184200,216189003,1286,1286,1286,1286,0
20240913,184100,216189003,1286,1286,1286,1286,0
20240913,184000,216189003,1286,1286,1286,1286,0
20240913,183900,216189003,1286,1286,1286,1286,0
20240913,183800,216189003,1286,1286,1286,1286,5961
20240913,183700,216189003,1286,1286,1286,1286,0
20240913,183600,216189003,1286,1286,1286,1286,0
20240913,183500,216189003,1286,1286,1286,1286,0
20240913,183400,216189003,1286,1286,1286,1286,0
20240913,183300,216189003,1286,1286,1286,1286,0
20240913,183200,216189003,1286,1286,1286,1286,0
20240913,183100,216189003,1286,1286,1286,1286,0
20240913,183000,216189003,1286,1286,1286,1286,0
20240913,182900,216189003,1286,1286,1286,1286,0
20240913,182800,216189003,1286,1286,1286,1286,0
20240913,182700,216189003,1286,1286,1286,1286,0
20240913,182600,216189003,1286,1286,1286,1286,0
20240913,182500,216189003,1286,1286,1286,1286,0
20240913,182400,216189003,1286,1286,1286,1286,0
20240913,182300,216189003,1286,1286,1286,1286,0
20240913,182200,216189003,1286,1286,1286,1286,0
20240913,182100,216189003,1286,1286,1286,1286,0
20240913,182000,216189003,1286,1286,1286,1286,0
20240913,181900,216189003,1286,1286,1286,1286,0
20240913,181800,216189003,1286,1286,1286,1286,0
20240913,181700,216189003,1286,1286,1286,1286,0
20240913,181600,216189003,1286,1286,1286,1286,0
20240913,181500,216189003,1286,1286,1286,1286,0
20240913,181400,216189003,1286,1286,1286,1286,0
20240913,181300,216189003,1286,1286,1286,1286,0
20240913,181200,216189003,1286,1286,1286,1286,0
20240913,181100,216189003,1286,1286,1286,1286,0
20240913,181000,216189003,1286,1286,1286,1286,0
20240913,180900,216189003,1286,1286,1286,1286,0
20240913,180800,216189003,1286,1286,1286,1286,5961
20240913,180700,216189003,1286,1286,1286,1286,0
20240913,180600,216189003,1286,1286,1286,1286,0
20240913,180500,216189003,1286,1286,1286,1286,0
20240913,180400,216189003,1286,1286,1286,1286,0
20240913,180300,216189003,1286,1286,1286,1286,0
20240913,180200,216189003,1286,1286,1286,1286,0
20240913,180100,216189003,1286,1286,1286,1286,0
20240913,180000,216189003,1286,1286,1286,1286,0
20240913,175900,216189003,1286,1286,1286,1286,0
20240913,175800,216189003,1286,1286,1286,1286,0
20240913,175700,216189003,1286,1286,1286,1286,0
20240913,175600,216189003,1286,1286,1286,1286,0
20240913,175500,216189003,1286,1286,1286,1286,0
20240913,175400,216189003,1286,1286,1286,1286,0
20240913,175300,216189003,1286,1286,1286,1286,0
20240913,175200,216189003,1286,1286,1286,1286,0
20240913,175100,216189003,1286,1286,1286,1286,0
20240913,175000,216189003,1286,1286,1286,1286,0
20240913,174900,216189003,1286,1286,1286,1286,0
20240913,174800,216189003,1286,1286,1286,1286,0
20240913,174700,216189003,1286,1286,1286,1286,0
20240913,174600,216189003,1286,1286,1286,1286,0
20240913,174500,216189003,1286,1286,1286,1286,0
20240913,174400,216189003,1286,1286,1286,1286,0
20240913,174300,216189003,1286,1286,1286,1286,0
20240913,174200,216189003,1286,1286,1286,1286,0
20240913,174100,216189003,1286,1286,1286,1286,0
20240913,174000,216189003,1286,1286,1286,1286,0
20240913,173900,216189003,1286,1286,1286,1286,0
20240913,173800,216189003,1286,1286,1286,1286,5961
20240913,173700,216189003,1286,1286,1286,1286,0
20240913,173600,216189003,1286,1286,1286,1286,0
20240913,173500,216189003,1286,1286,1286,1286,0
20240913,173400,216189003,1286,1286,1286,1286,0
20240913,173300,216189003,1286,1286,1286,1286,0
20240913,173200,216189003,1286,1286,1286,1286,0
20240913,173100,216189003,1286,1286,1286,1286,0
20240913,173000,216189003,1286,1286,1286,1286,0
20240913,172900,216189003,1286,1286,1286,1286,0
20240913,172800,216189003,1286,1286,1286,1286,0
20240913,172700,216189003,1286,1286,1286,1286,0
20240913,172600,216189003,1286,1286,1286,1286,0
20240913,172500,216189003,1286,1286,1286,1286,0
20240913,172400,216189003,1286,1286,1286,1286,0
20240913,172300,216189003,1286,1286,1286,1286,0
20240913,172200,216189003,1286,1286,1286,1286,0
20240913,172100,216189003,1286,1286,1286,1286,0
20240913,172000,216189003,1286,1286,1286,1286,0
20240913,171900,216189003,1286,1286,1286,1286,0
20240913,171800,216189003,1286,1286,1286,1286,0
20240913,171700,216189003,1286,1286,1286,1286,0
20240913,171600,216189003,1286,1286,1286,1286,0
20240913,171500,216189003,1286,1286,1286,1286,0
20240913,171400,216189003,1286,1286,1286,1286,0
20240913,171300,216189003,1286,1286,1286,1286,0
20240913,171200,216189003,1286,1286,1286,1286,0
20240913,171100,216189003,1286,1286,1286,1286,0
20240913,171000,216189003,1286,1286,1286,1286,0
20240913,170900,216189003,1286,1286,1286,1286,0
20240913,170800,216189003,1286,1286,1286,1286,5961
20240913,170700,216189003,1286,1286,1286,1286,0
20240913,170600,216189003,1286,1286,1286,1286,0
20240913,170500,216189003,1286,1286,1286,1286,0
20240913,170400,216189003,1286,1286,1286,1286,0
20240913,170300,216189003,1286,1286,1286,1286,0
20240913,170200,216189003,1286,1286,1286,1286,0
20240913,170100,216189003,1286,1286,1286,1286,0
20240913,170000,216189003,1286,1286,1286,1286,0
20240913,165900,216189003,1286,1286,1286,1286,0
20240913,165800,216189003,1286,1286,1286,1286,0
20240913,165700,216189003,1286,1286,1286,1286,0
20240913,165600,216189003,1286,1286,1286,1286,0
20240913,165500,216189003,1286,1286,1286,1286,0
20240913,165400,216189003,1286,1286,1286,1286,0
20240913,165300,216189003,1286,1286,1286,1286,0
20240913,165200,216189003,1286,1286,1286,1286,0
20240913,165100,216189003,1286,1286,1286,1286,0
20240913,165000,216189003,1286,1286,1286,1286,0
20240913,164900,216189003,1286,1286,1286,1286,0
20240913,164800,216189003,1286,1286,1286,1286,0
20240913,164700,216189003,1286,1286,1286,1286,0
20240913,164600,216189003,1286,1286,1286,1286,0
20240913,164500,216189003,1286,1286,1286,1286,0
20240913,164400,216189003,1286,1286,1286,1286,0
20240913,164300,216189003,1286,1286,1286,1286,0
20240913,164200,216189003,1286,1286,1286,1286,0
20240913,164100,216189003,1286,1286,1286,1286,0
20240913,164000,216189003,1286,1286,1286,1286,0
20240913,163900,216189003,1286,1286,1286,1286,0
20240913,163800,216189003,1286,1286,1286,1286,5961
20240913,163700,216189003,1286,1286,1286,1286,0
20240913,163600,216189003,1286,1286,1286,1286,0
20240913,163500,216189003,1286,1286,1286,1286,0
20240913,163400,216189003,1286,1286,1286,1286,0
20240913,163300,216189003,1286,1286,1286,1286,0
20240913,163200,216189003,1286,1286,1286,1286,0
20240913,163100,216189003,1286,1286,1286,1286,0
20240913,163000,216189003,1286,1286,1286,1286,0
20240913,162900,216189003,1286,1286,1286,1286,0
20240913,162800,216189003,1286,1286,1286,1286,0
20240913,162700,216189003,1286,1286,1286,1286,0
20240913,162600,216189003,1286,1286,1286,1286,0
20240913,162500,216189003,1286,1286,1286,1286,0
20240913,162400,216189003,1286,1286,1286,1286,0
20240913,162300,216189003,1286,1286,1286,1286,0
20240913,162200,216189003,1286,1286,1286,1286,0
20240913,162100,216189003,1286,1286,1286,1286,0
20240913,162000,216189003,1286,1286,1286,1286,0
20240913,161900,216189003,1286,1286,1286,1286,0
20240913,161800,216189003,1286,1286,1286,1286,0
20240913,161700,216189003,1286,1286,1286,1286,0
20240913,161600,216189003,1286,1286,1286,1286,0
20240913,161500,216189003,1286,1286,1286,1286,0
20240913,161400,216189003,1286,1286,1286,1286,0
20240913,161300,216189003,1286,1286,1286,1286,0
20240913,161200,216189003,1286,1286,1286,1286,0
20240913,161100,216189003,1286,1286,1286,1286,0
20240913,161000,216189003,1286,1286,1286,1286,0
20240913,160900,216189003,1286,1286,1286,1286,0
20240913,160800,216189003,1286,1286,1286,1286,5961
20240913,160700,216189003,1286,1286,1286,1286,0
20240913,160600,216189003,1286,1286,1286,1286,0
20240913,160500,216189003,1286,1286,1286,1286,0
20240913,160400,216189003,1286,1286,1286,1286,0
20240913,160300,216189003,1286,1286,1286,1286,0
20240913,160200,216189003,1286,1286,1286,1286,0
20240913,160100,216189003,1286,1286,1286,1286,0
20240913,160000,216189003,1286,1286,1286,1286,0
20240913,155900,216189003,1286,1286,1286,1286,0
20240913,155800,216189003,1286,1286,1286,1286,0
20240913,155700,216189003,1286,1286,1286,1286,0
20240913,155600,216189003,1286,1286,1286,1286,0
20240913,155500,216189003,1286,1286,1286,1286,0
20240913,155400,216189003,1286,1286,1286,1286,0
20240913,155300,216189003,1286,1286,1286,1286,0
20240913,155200,216189003,1286,1286,1286,1286,0
20240913,155100,216189003,1286,1286,1286,1286,0
20240913,155000,216189003,1286,1286,1286,1286,0
20240913,154900,216189003,1286,1286,1286,1286,0
20240913,154800,216189003,1286,1286,1286,1286,0
20240913,154700,216189003,1286,1286,1286,1286,0
20240913,154600,216189003,1286,1286,1286,1286,0
20240913,154500,216189003,1286,1286,1286,1286,0
20240913,154400,216189003,1286,1286,1286,1286,0
20240913,154300,216189003,1286,1286,1286,1286,0
20240913,154200,216189003,1286,1286,1286,1286,0
20240913,154100,216189003,1286,1286,1286,1286,0
20240913,154000,216189003,1286,1286,1286,1286,0
20240913,153900,216189003,1286,1286,1286,1286,0
20240913,153800,216189003,1286,1286,1286,1286,5961
20240913,153700,216189003,1286,1286,1286,1286,0
20240913,153600,216189003,1286,1286,1286,1286,0
20240913,153500,216189003,1286,1286,1286,1286,0
20240913,153400,216189003,1286,1286,1286,1286,0
20240913,153300,216189003,1286,1286,1286,1286,0
20240913,153200,216189003,1286,1286,1286,1286,0
20240913,153100,216189003,1286,1286,1286,1286,0
20240913,153000,216189003,1286,1286,1286,1286,5961
20240913,152900,208523157,1286,1286,1286,1286,0
20240913,152800,208523157,1286,1286,1286,1286,0
20240913,152700,208523157,1286,1286,1286,1286,0
20240913,152600,208523157,1286,1286,1286,1286,0
20240913,152500,208523157,1286,1286,1286,1286,0
20240913,152400,208523157,1286,1286,1286,1286,0
20240913,152300,208523157,1286,1286,1286,1286,0
20240913,152200,208523157,1286,1286,1286,1286,0
20240913,152100,208523157,1286,1286,1286,1286,0
20240913,152000,208523157,1286,1286,1286,1286,0
20240913,151900,208523157,1286,1286,1286,1286,25
20240913,151800,208491007,1287,1287,1287,1287,0
20240913,151700,208491007,1287,1287,1287,1287,0
20240913,151600,208491007,1287,1287,1287,1287,5
20240913,151500,208484572,1286,1286,1286,1286,5
20240913,151400,208478142,1286,1286,1286,1286,0
20240913,151300,208478142,1286,1284,1286,1284,29
20240913,151200,208440903,1284,1284,1284,1284,0
20240913,151100,208440903,1284,1284,1284,1284,0
20240913,151000,208440903,1284,1283,1284,1279,163
20240913,150900,208231911,1284,1284,1284,1284,1
20240913,150800,208230627,1285,1285,1285,1285,10
20240913,150700,208217777,1285,1285,1285,1285,0
20240913,150600,208217777,1285,1285,1285,1285,0
20240913,150500,208217777,1285,1286,1286,1285,142
20240913,150400,208035207,1286,1286,1286,1286,101
20240913,150300,207905321,1287,1287,1287,1287,0
20240913,150200,207905321,1287,1287,1287,1287,1
20240913,150100,207904034,1287,1287,1287,1287,0
20240913,150000,207904034,1287,1287,1287,1287,504
20240913,145900,207255386,1290,1290,1290,1290,0
20240913,145800,207255386,1290,1288,1290,1288,66
20240913,145700,207170256,1290,1290,1290,1288,110
20240913,145600,207028366,1287,1287,1287,1287,496
20240913,145500,206390014,1287,1287,1287,1287,0
20240913,145400,206390014,1287,1287,1287,1287,4
20240913,145300,206384866,1285,1285,1285,1285,0
20240913,145200,206384866,1285,1285,1285,1285,0
20240913,145100,206384866,1285,1285,1285,1285,48
20240913,145000,206323186,1283,1285,1285,1283,85
20240913,144900,206214058,1286,1287,1287,1286,105
20240913,144800,206078928,1289,1289,1289,1289,0
20240913,144700,206078928,1289,1289,1289,1289,4
20240913,144600,206073772,1287,1288,1288,1287,24
20240913,144500,206042880,1291,1289,1291,1289,9
20240913,144400,206031271,1293,1293,1293,1293,0
20240913,144300,206031271,1293,1293,1293,1293,0
20240913,144200,206031271,1293,1293,1293,1293,0
20240913,144100,206031271,1293,1293,1293,1293,0
20240913,144000,206031271,1293,1293,1293,1293,0
20240913,143900,206031271,1293,1293,1293,1293,0
20240913,143800,206031271,1293,1293,1293,1293,500
20240913,143700,205384771,1293,1293,1293,1293,5
20240913,143600,205378306,1293,1289,1293,1289,871
20240913,143500,204255571,1293,1289,1293,1289,205
20240913,143400,203991258,1289,1287,1289,1287,245
20240913,143300,203675887,1287,1285,1287,1285,957
20240913,143200,202446122,1285,1285,1285,1285,0
20240913,143100,202446122,1285,1285,1285,1285,89
20240913,143000,202331757,1285,1285,1285,1285,0
20240913,142900,202331757,1285,1285,1285,1285,37
20240913,142800,202284212,1285,1285,1285,1285,0
20240913,142700,202284212,1285,1285,1285,1285,5
20240913,142600,202277787,1287,1287,1287,1287,25
20240913,142500,202245612,1287,1287,1287,1287,7
20240913,142400,202236603,1287,1287,1287,1287,0
20240913,142300,202236603,1287,1287,1287,1287,5
20240913,142200,202230168,1287,1286,1287,1286,61
20240913,142100,202151701,1287,1284,1287,1284,200
20240913,142000,201894406,1284,1283,1284,1278,1920
20240913,141900,199432992,1283,1283,1283,1283,0
20240913,141800,199432992,1283,1283,1283,1283,6
20240913,141700,199425294,1283,1281,1283,1280,591
20240913,141600,198668794,1283,1282,1284,1282,1928
20240913,141500,196195673,1280,1280,1280,1280,0
20240913,141400,196195673,1280,1280,1280,1280,270
20240913,141300,195850073,1280,1280,1280,1280,6
20240913,141200,195842393,1280,1280,1280,1280,703
20240913,141100,194942553,1280,1280,1280,1280,0
20240913,141000,194942553,1280,1280,1280,1280,0
20240913,140900,194942553,1280,1280,1280,1280,0
20240913,140800,194942553,1280,1280,1280,1280,21
20240913,140700,194915673,1280,1280,1280,1280,0
20240913,140600,194915673,1280,1280,1280,1280,0
20240913,140500,194915673,1280,1280,1280,1280,0
20240913,140400,194915673,1280,1280,1280,1280,500
20240913,140300,194275673,1280,1280,1280,1280,0
20240913,140200,194275673,1280,1280,1280,1280,0
20240913,140100,194275673,1280,1280,1280,1280,0
20240913,140000,194275673,1280,1280,1280,1280,0
20240913,135900,194275673,1280,1280,1280,1280,210
20240913,135800,194006873,1282,1282,1282,1282,1
20240913,135700,194005591,1282,1282,1282,1282,0
20240913,135600,194005591,1282,1282,1282,1282,0
20240913,135500,194005591,1282,1282,1282,1282,0
20240913,135400,194005591,1282,1280,1282,1279,701
20240913,135300,193108838,1280,1280,1280,1280,368
20240913,135200,192637798,1282,1282,1282,1282,2
20240913,135100,192635234,1283,1283,1283,1283,0
20240913,135000,192635234,1283,1283,1283,1283,132
20240913,134900,192465878,1284,1284,1284,1284,64
20240913,134800,192383702,1284,1284,1284,1284,236
20240913,134700,192080678,1284,1284,1284,1284,0
20240913,134600,192080678,1284,1284,1284,1284,995
20240913,134500,190803098,1283,1283,1283,1283,906
20240913,134400,189640700,1283,1283,1283,1283,100
20240913,134300,189512400,1284,1284,1284,1284,0
20240913,134200,189512400,1284,1284,1284,1284,1
20240913,134100,189511116,1280,1280,1280,1280,384
20240913,134000,189019596,1280,1279,1280,1279,54
20240913,133900,188950525,1279,1279,1279,1279,200
20240913,133800,188694725,1279,1279,1279,1279,0
20240913,133700,188694725,1279,1279,1279,1279,15
20240913,133600,188675540,1279,1279,1279,1279,236
20240913,133500,188373696,1280,1280,1280,1280,10
20240913,133400,188360896,1279,1280,1280,1279,1515
20240913,133300,186423103,1280,1280,1280,1280,0
20240913,133200,186423103,1280,1280,1280,1280,0
20240913,133100,186423103,1280,1280,1280,1280,10
20240913,133000,186410303,1281,1281,1281,1281,0
20240913,132900,186410303,1281,1281,1281,1281,0
20240913,132800,186410303,1281,1281,1281,1281,0
20240913,132700,186410303,1281,1281,1281,1281,15
20240913,132600,186391088,1281,1281,1281,1281,7
20240913,132500,186382121,1281,1281,1281,1281,0
20240913,132400,186382121,1281,1278,1281,1278,265
20240913,132300,186043448,1278,1278,1278,1278,1001
20240913,132200,184764170,1281,1281,1281,1281,1
20240913,132100,184762889,1277,1277,1277,1277,0
20240913,132000,184762889,1277,1281,1281,1277,1302
20240913,131900,183099015,1280,1280,1280,1280,0
20240913,131800,183099015,1280,1280,1280,1280,500
20240913,131700,182459015,1280,1280,1280,1280,0
20240913,131600,182459015,1280,1280,1280,1280,10
20240913,131500,182446215,1281,1281,1281,1281,6
20240913,131400,182438529,1281,1281,1281,1281,0
20240913,131300,182438529,1281,1281,1281,1281,0
20240913,131200,182438529,1281,1281,1281,1281,0
20240913,131100,182438529,1281,1281,1281,1281,5
20240913,131000,182432124,1281,1281,1281,1281,5
20240913,130900,182425719,1281,1281,1281,1281,3
20240913,130800,182421876,1278,1278,1278,1278,0
20240913,130700,182421876,1278,1281,1281,1278,277
20240913,130600,182067633,1284,1284,1284,1284,0
20240913,130500,182067633,1284,1284,1284,1284,0
20240913,130400,182067633,1284,1284,1284,1284,0
20240913,130300,182067633,1284,1284,1284,1284,0
20240913,130200,182067633,1284,1284,1284,1284,5
20240913,130100,182061213,1284,1282,1284,1282,11
20240913,130000,182047095,1278,1278,1278,1278,3160
20240913,125900,178008615,1278,1278,1278,1278,3150
20240913,125800,173982915,1278,1278,1278,1278,5038
20240913,125700,167544351,1278,1278,1278,1278,0
20240913,125600,167544351,1278,1278,1278,1278,0
20240913,125500,167544351,1278,1278,1278,1278,1
20240913,125400,167543073,1278,1278,1278,1278,0
20240913,125300,167543073,1278,1278,1278,1278,800
20240913,125200,166520673,1278,1278,1278,1278,102
20240913,125100,166390317,1278,1278,1278,1278,0
20240913,125000,166390317,1278,1278,1278,1278,0
20240913,124900,166390317,1278,1278,1278,1278,2000
20240913,124800,163834317,1278,1278,1278,1278,1003
20240913,124700,162552483,1278,1278,1278,1278,115
20240913,124600,162405513,1278,1278,1278,1278,1
20240913,124500,162404235,1278,1278,1278,1278,200
20240913,124400,162148635,1278,1278,1278,1278,51
20240913,124300,162083457,1278,1278,1278,1278,0
20240913,124200,162083457,1278,1278,1278,1278,87
20240913,124100,161972271,1278,1278,1278,1278,0
20240913,124000,161972271,1278,1278,1278,1278,0
20240913,123900,161972271,1278,1278,1278,1276,2359
20240913,123800,158961584,1277,1278,1278,1277,251
20240913,123700,158641056,1278,1278,1278,1278,0
20240913,123600,158641056,1278,1278,1278,1278,0
20240913,123500,158641056,1278,1278,1278,1278,3
20240913,123400,158637222,1278,1278,1278,1278,0
20240913,123300,158637222,1278,1278,1278,1278,0
20240913,123200,158637222,1278,1278,1278,1278,319
20240913,123100,158229540,1278,1278,1278,1278,0
20240913,123000,158229540,1278,1278,1278,1278,301
20240913,122900,157844862,1278,1278,1278,1278,0
20240913,122800,157844862,1278,1278,1278,1278,17
20240913,122700,157823136,1278,1278,1278,1278,0
20240913,122600,157823136,1278,1278,1278,1278,3
20240913,122500,157819302,1278,1278,1278,1278,2
20240913,122400,157816746,1278,1277,1278,1277,2431
20240913,122300,154710356,1277,1277,1277,1277,100
20240913,122200,154582656,1277,1277,1277,1277,2
20240913,122100,154580102,1277,1277,1277,1277,0
20240913,122000,154580102,1277,1277,1277,1276,409
20240913,121900,154058113,1278,1278,1278,1278,2
20240913,121800,154055557,1278,1281,1281,1277,269
20240913,121700,153711921,1281,1279,1281,1278,564
20240913,121600,152991124,1282,1282,1282,1282,4
20240913,121500,152985996,1282,1282,1282,1282,14
20240913,121400,152968048,1278,1278,1278,1278,1500
20240913,121300,151051048,1279,1281,1281,1279,5848
20240913,121200,143566101,1283,1283,1283,1283,3
20240913,121100,143562252,1281,1281,1281,1281,0
20240913,121000,143562252,1281,1281,1281,1281,0
20240913,120900,143562252,1281,1281,1281,1281,0
20240913,120800,143562252,1281,1281,1281,1281,1000
20240913,120700,142281252,1282,1284,1284,1282,21
20240913,120600,142254315,1284,1284,1284,1284,2
20240913,120500,142251747,1284,1284,1284,1284,100
20240913,120400,142123347,1284,1284,1284,1284,0
20240913,120300,142123347,1284,1282,1284,1282,3
20240913,120200,142119497,1281,1281,1281,1281,0
20240913,120100,142119497,1281,1281,1281,1281,0
20240913,120000,142119497,1281,1281,1281,1281,1000
20240913,115900,140838497,1284,1284,1284,1284,8
20240913,115800,140828225,1283,1283,1283,1283,0
20240913,115700,140828225,1283,1283,1283,1283,10
20240913,115600,140815395,1283,1283,1283,1283,0
20240913,115500,140815395,1283,1283,1283,1283,0
20240913,115400,140815395,1283,1283,1283,1283,990
20240913,115300,139545225,1284,1284,1284,1284,90
20240913,115200,139429665,1284,1284,1284,1284,0
20240913,115100,139429665,1284,1284,1284,1284,124
20240913,115000,139270449,1284,1284,1284,1284,10
20240913,114900,139257609,1283,1283,1283,1283,0
20240913,114800,139257609,1283,1283,1283,1283,0
20240913,114700,139257609,1283,1283,1283,1283,0
20240913,114600,139257609,1283,1283,1283,1283,310
20240913,114500,138859879,1282,1282,1282,1282,10
20240913,114400,138847059,1283,1283,1283,1283,0
20240913,114300,138847059,1283,1283,1283,1283,0
20240913,114200,138847059,1283,1282,1283,1282,15
20240913,114100,138827824,1280,1280,1280,1280,0
20240913,114000,138827824,1280,1280,1280,1280,0
20240913,113900,138827824,1280,1280,1280,1280,7
20240913,113800,138818864,1284,1284,1284,1284,75
20240913,113700,138722564,1284,1284,1284,1284,0
20240913,113600,138722564,1284,1278,1284,1278,5
20240913,113500,138716150,1278,1278,1278,1278,0
20240913,113400,138716150,1278,1279,1279,1278,1308
20240913,113300,137043224,1279,1279,1279,1279,0
20240913,113200,137043224,1279,1279,1279,1279,0
20240913,113100,137043224,1279,1280,1280,1279,1500
20240913,113000,135124624,1279,1279,1279,1279,70
20240913,112900,135035094,1280,1280,1280,1280,39
20240913,112800,134985174,1280,1280,1280,1280,0
20240913,112700,134985174,1280,1280,1280,1280,211
20240913,112600,134715094,1280,1280,1280,1280,152
20240913,112500,134520534,1278,1278,1278,1278,0
20240913,112400,134520534,1278,1280,1280,1278,2400
20240913,112300,131450760,1281,1285,1285,1281,1842
20240913,112200,129088744,1286,1286,1286,1286,17
20240913,112100,129066882,1286,1286,1286,1286,0
20240913,112000,129066882,1286,1285,1286,1285,149
20240913,111900,128875415,1287,1287,1287,1287,15
20240913,111800,128856110,1286,1286,1286,1286,2
20240913,111700,128853538,1287,1287,1287,1287,0
20240913,111600,128853538,1287,1287,1287,1287,0
20240913,111500,128853538,1287,1287,1287,1287,0
20240913,111400,128853538,1287,1286,1287,1286,2100
20240913,111300,126152434,1284,1286,1286,1284,857
20240913,111200,125051573,1286,1287,1287,1286,66
20240913,111100,124966695,1286,1286,1286,1286,0
20240913,111000,124966695,1286,1286,1286,1286,50
20240913,110900,124902395,1286,1285,1286,1284,531
20240913,110800,124220554,1285,1285,1286,1285,1360
20240913,110700,122472755,1286,1287,1287,1286,317
20240913,110600,122064973,1288,1290,1293,1287,2304
20240913,110500,119098457,1294,1292,1294,1292,13
20240913,110400,119081653,1292,1292,1292,1292,3
20240913,110300,119077777,1287,1287,1287,1287,0
20240913,110200,119077777,1287,1287,1287,1287,0
20240913,110100,119077777,1287,1287,1287,1287,0
20240913,110000,119077777,1287,1287,1287,1287,0
20240913,105900,119077777,1287,1287,1287,1287,0
20240913,105800,119077777,1287,1293,1293,1287,8551
20240913,105700,108058169,1294,1294,1294,1294,1
20240913,105600,108056875,1292,1292,1292,1292,0
20240913,105500,108056875,1292,1293,1293,1291,1931
20240913,105400,105562082,1299,1299,1299,1299,0
20240913,105300,105562082,1299,1299,1299,1299,2500
20240913,105200,102314582,1299,1299,1299,1299,71
20240913,105100,102222353,1299,1299,1299,1299,0
20240913,105000,102222353,1299,1299,1299,1299,30
20240913,104900,102183383,1299,1299,1299,1299,30
20240913,104800,102144413,1299,1299,1299,1299,40
20240913,104700,102092453,1299,1299,1299,1299,1
20240913,104600,102091154,1299,1299,1299,1299,0
20240913,104500,102091154,1299,1299,1299,1299,0
20240913,104400,102091154,1299,1299,1299,1299,0
20240913,104300,102091154,1299,1293,1299,1293,5
20240913,104200,102084677,1300,1294,1300,1294,307
20240913,104100,101686357,1290,1290,1290,1290,7
20240913,104000,101677327,1290,1290,1290,1290,22
20240913,103900,101648947,1290,1291,1291,1290,11
20240913,103800,101634747,1291,1290,1291,1290,155
20240913,103700,101434777,1291,1294,1294,1291,699
20240913,103600,100532163,1292,1293,1293,1292,148
20240913,103500,100340819,1293,1293,1294,1293,208
20240913,103400,100071873,1293,1293,1293,1293,15
20240913,103300,100052478,1293,1294,1294,1293,230
20240913,103200,99755058,1294,1294,1294,1294,0
20240913,103100,99755058,1294,1294,1294,1294,8
20240913,103000,99744706,1298,1298,1298,1298,0
20240913,102900,99744706,1298,1294,1298,1294,22
20240913,102800,99716210,1292,1292,1292,1292,0
20240913,102700,99716210,1292,1292,1292,1292,66
20240913,102600,99630938,1292,1292,1292,1292,50
20240913,102500,99566338,1292,1292,1292,1292,0
20240913,102400,99566338,1292,1292,1292,1292,0
20240913,102300,99566338,1292,1292,1292,1292,0
20240913,102200,99566338,1292,1292,1292,1292,20
20240913,102100,99540498,1292,1292,1292,1292,0
20240913,102000,99540498,1292,1292,1292,1292,0
20240913,101900,99540498,1292,1293,1293,1290,2164
20240913,101800,96746055,1300,1300,1300,1300,0
20240913,101700,96746055,1300,1300,1300,1300,0
20240913,101600,96746055,1300,1300,1300,1300,3
20240913,101500,96742155,1293,1295,1295,1293,1600
20240913,101400,94673115,1293,1293,1293,1293,0
20240913,101300,94673115,1293,1293,1293,1293,0
20240913,101200,94673115,1293,1293,1293,1293,0
20240913,101100,94673115,1293,1296,1296,1293,800
20240913,101000,93637638,1300,1300,1300,1294,507
20240913,100900,92978544,1300,1300,1300,1300,4
20240913,100800,92973344,1300,1299,1300,1299,503
20240913,100700,92319587,1299,1300,1300,1299,600
20240913,100600,91539687,1300,1300,1300,1300,0
20240913,100500,91539687,1300,1300,1300,1300,0
20240913,100400,91539687,1300,1300,1300,1300,6
20240913,100300,91531887,1300,1300,1300,1300,3
20240913,100200,91527987,1295,1295,1295,1295,0
20240913,100100,91527987,1295,1301,1301,1295,110
20240913,100000,91384937,1302,1302,1302,1302,0
20240913,095900,91384937,1302,1300,1302,1300,6000
20240913,095800,83577570,1300,1300,1300,1300,0
20240913,095700,83577570,1300,1300,1300,1300,0
20240913,095600,83577570,1300,1300,1300,1300,4
20240913,095500,83572370,1294,1294,1294,1294,0
20240913,095400,83572370,1294,1294,1294,1294,11
20240913,095300,83558136,1300,1300,1300,1300,0
20240913,095200,83558136,1300,1301,1301,1300,47
20240913,095100,83497035,1300,1300,1300,1300,40
20240913,095000,83445035,1302,1302,1302,1302,0
20240913,094900,83445035,1302,1302,1302,1302,0
20240913,094800,83445035,1302,1300,1302,1300,10
20240913,094700,83432031,1292,1292,1302,1292,821
20240913,094600,82367893,1292,1292,1292,1285,1955
20240913,094500,79848320,1294,1294,1294,1294,100
20240913,094400,79718920,1292,1292,1292,1292,0
20240913,094300,79718920,1292,1292,1293,1291,28
20240913,094200,79682738,1294,1294,1294,1294,3046
20240913,094100,75741214,1294,1294,1294,1294,8
20240913,094000,75730862,1294,1294,1294,1292,3744
20240913,093900,70890526,1295,1295,1295,1295,443
20240913,093800,70316841,1300,1296,1300,1296,600
20240913,093700,69538841,1303,1303,1303,1303,2
20240913,093600,69536235,1303,1303,1303,1303,163
20240913,093500,69323846,1303,1303,1303,1303,4
20240913,093400,69318634,1295,1300,1303,1295,394
20240913,093300,68807928,1300,1304,1304,1297,15
20240913,093200,68788436,1304,1295,1304,1295,11
20240913,093100,68774128,1295,1297,1297,1295,697
20240913,093000,67870894,1304,1298,1304,1298,377
20240913,092900,67381521,1304,1304,1304,1304,1
20240913,092800,67380217,1304,1304,1304,1304,3
20240913,092700,67376305,1298,1303,1305,1298,12440
20240913,092600,51224035,1307,1307,1307,1307,0
20240913,092500,51224035,1307,1306,1307,1306,13
20240913,092400,51207054,1307,1307,1307,1307,10
20240913,092300,51193984,1307,1307,1307,1307,5
20240913,092200,51187449,1307,1307,1307,1307,104
20240913,092100,51051521,1307,1306,1307,1298,160
20240913,092000,50843261,1303,1307,1307,1299,4423
20240913,091900,45080194,1301,1303,1303,1299,10223
20240913,091800,31770135,1303,1304,1304,1303,712
20240913,091700,30842389,1308,1308,1308,1308,81
20240913,091600,30736441,1308,1308,1308,1308,99
20240913,091500,30606949,1308,1305,1308,1303,4322
20240913,091400,24973148,1309,1308,1309,1308,1031
20240913,091300,23624596,1308,1304,1308,1303,322
20240913,091200,23204647,1304,1308,1308,1304,1689
20240913,091100,21000031,1308,1306,1309,1306,1134
20240913,091000,19516537,1306,1306,1306,1306,33
20240913,090900,19473439,1309,1308,1309,1304,598
20240913,090800,18691338,1308,1308,1308,1305,578
20240913,090700,17936331,1309,1308,1309,1308,2011
20240913,090600,15304488,1309,1309,1309,1304,191
20240913,090500,15054803,1309,1307,1309,1302,1893
20240913,090400,12588972,1308,1306,1308,1305,645
20240913,090300,11746602,1306,1308,1308,1306,610
20240913,090200,10949870,1308,1310,1310,1301,3946
20240913,090100,5793313,1310,1315,1316,1307,2684
20240913,090000,2284894,1312,1317,1317,1312,1736