stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,191000,185256692,1273,1273,1273,1273,7132
20240925,190900,185256692,1273,1273,1273,1273,0
20240925,190800,185256692,1273,1273,1273,1273,0
20240925,190700,185256692,1273,1273,1273,1273,0
20240925,190600,185256692,1273,1273,1273,1273,0
20240925,190500,185256692,1273,1273,1273,1273,0
20240925,190400,185256692,1273,1273,1273,1273,0
20240925,190300,185256692,1273,1273,1273,1273,0
20240925,190200,185256692,1273,1273,1273,1273,0
20240925,190100,185256692,1273,1273,1273,1273,0
20240925,190000,185256692,1273,1273,1273,1273,0
20240925,185900,185256692,1273,1273,1273,1273,0
20240925,185800,185256692,1273,1273,1273,1273,0
20240925,185700,185256692,1273,1273,1273,1273,0
20240925,185600,185256692,1273,1273,1273,1273,0
20240925,185500,185256692,1273,1273,1273,1273,0
20240925,185400,185256692,1273,1273,1273,1273,0
20240925,185300,185256692,1273,1273,1273,1273,0
20240925,185200,185256692,1273,1273,1273,1273,0
20240925,185100,185256692,1273,1273,1273,1273,0
20240925,185000,185256692,1273,1273,1273,1273,0
20240925,184900,185256692,1273,1273,1273,1273,0
20240925,184800,185256692,1273,1273,1273,1273,0
20240925,184700,185256692,1273,1273,1273,1273,0
20240925,184600,185256692,1273,1273,1273,1273,0
20240925,184500,185256692,1273,1273,1273,1273,0
20240925,184400,185256692,1273,1273,1273,1273,0
20240925,184300,185256692,1273,1273,1273,1273,0
20240925,184200,185256692,1273,1273,1273,1273,0
20240925,184100,185256692,1273,1273,1273,1273,0
20240925,184000,185256692,1273,1273,1273,1273,7132
20240925,183900,185256692,1273,1273,1273,1273,0
20240925,183800,185256692,1273,1273,1273,1273,0
20240925,183700,185256692,1273,1273,1273,1273,0
20240925,183600,185256692,1273,1273,1273,1273,0
20240925,183500,185256692,1273,1273,1273,1273,0
20240925,183400,185256692,1273,1273,1273,1273,0
20240925,183300,185256692,1273,1273,1273,1273,0
20240925,183200,185256692,1273,1273,1273,1273,0
20240925,183100,185256692,1273,1273,1273,1273,0
20240925,183000,185256692,1273,1273,1273,1273,0
20240925,182900,185256692,1273,1273,1273,1273,0
20240925,182800,185256692,1273,1273,1273,1273,0
20240925,182700,185256692,1273,1273,1273,1273,0
20240925,182600,185256692,1273,1273,1273,1273,0
20240925,182500,185256692,1273,1273,1273,1273,0
20240925,182400,185256692,1273,1273,1273,1273,0
20240925,182300,185256692,1273,1273,1273,1273,0
20240925,182200,185256692,1273,1273,1273,1273,0
20240925,182100,185256692,1273,1273,1273,1273,0
20240925,182000,185256692,1273,1273,1273,1273,0
20240925,181900,185256692,1273,1273,1273,1273,0
20240925,181800,185256692,1273,1273,1273,1273,0
20240925,181700,185256692,1273,1273,1273,1273,0
20240925,181600,185256692,1273,1273,1273,1273,0
20240925,181500,185256692,1273,1273,1273,1273,0
20240925,181400,185256692,1273,1273,1273,1273,0
20240925,181300,185256692,1273,1273,1273,1273,0
20240925,181200,185256692,1273,1273,1273,1273,0
20240925,181100,185256692,1273,1273,1273,1273,0
20240925,181000,185256692,1273,1273,1273,1273,7132
20240925,180900,185256692,1273,1273,1273,1273,0
20240925,180800,185256692,1273,1273,1273,1273,0
20240925,180700,185256692,1273,1273,1273,1273,0
20240925,180600,185256692,1273,1273,1273,1273,0
20240925,180500,185256692,1273,1273,1273,1273,0
20240925,180400,185256692,1273,1273,1273,1273,0
20240925,180300,185256692,1273,1273,1273,1273,0
20240925,180200,185256692,1273,1273,1273,1273,0
20240925,180100,185256692,1273,1273,1273,1273,0
20240925,180000,185256692,1273,1273,1273,1273,0
20240925,175900,185256692,1273,1273,1273,1273,0
20240925,175800,185256692,1273,1273,1273,1273,0
20240925,175700,185256692,1273,1273,1273,1273,0
20240925,175600,185256692,1273,1273,1273,1273,0
20240925,175500,185256692,1273,1273,1273,1273,0
20240925,175400,185256692,1273,1273,1273,1273,0
20240925,175300,185256692,1273,1273,1273,1273,0
20240925,175200,185256692,1273,1273,1273,1273,0
20240925,175100,185256692,1273,1273,1273,1273,0
20240925,175000,185256692,1273,1273,1273,1273,0
20240925,174900,185256692,1273,1273,1273,1273,0
20240925,174800,185256692,1273,1273,1273,1273,0
20240925,174700,185256692,1273,1273,1273,1273,0
20240925,174600,185256692,1273,1273,1273,1273,0
20240925,174500,185256692,1273,1273,1273,1273,0
20240925,174400,185256692,1273,1273,1273,1273,0
20240925,174300,185256692,1273,1273,1273,1273,0
20240925,174200,185256692,1273,1273,1273,1273,0
20240925,174100,185256692,1273,1273,1273,1273,0
20240925,174000,185256692,1273,1273,1273,1273,7132
20240925,173900,185256692,1273,1273,1273,1273,0
20240925,173800,185256692,1273,1273,1273,1273,0
20240925,173700,185256692,1273,1273,1273,1273,0
20240925,173600,185256692,1273,1273,1273,1273,0
20240925,173500,185256692,1273,1273,1273,1273,0
20240925,173400,185256692,1273,1273,1273,1273,0
20240925,173300,185256692,1273,1273,1273,1273,0
20240925,173200,185256692,1273,1273,1273,1273,0
20240925,173100,185256692,1273,1273,1273,1273,0
20240925,173000,185256692,1273,1273,1273,1273,0
20240925,172900,185256692,1273,1273,1273,1273,0
20240925,172800,185256692,1273,1273,1273,1273,0
20240925,172700,185256692,1273,1273,1273,1273,0
20240925,172600,185256692,1273,1273,1273,1273,0
20240925,172500,185256692,1273,1273,1273,1273,0
20240925,172400,185256692,1273,1273,1273,1273,0
20240925,172300,185256692,1273,1273,1273,1273,0
20240925,172200,185256692,1273,1273,1273,1273,0
20240925,172100,185256692,1273,1273,1273,1273,0
20240925,172000,185256692,1273,1273,1273,1273,0
20240925,171900,185256692,1273,1273,1273,1273,0
20240925,171800,185256692,1273,1273,1273,1273,0
20240925,171700,185256692,1273,1273,1273,1273,0
20240925,171600,185256692,1273,1273,1273,1273,0
20240925,171500,185256692,1273,1273,1273,1273,0
20240925,171400,185256692,1273,1273,1273,1273,0
20240925,171300,185256692,1273,1273,1273,1273,0
20240925,171200,185256692,1273,1273,1273,1273,0
20240925,171100,185256692,1273,1273,1273,1273,0
20240925,171000,185256692,1273,1273,1273,1273,7132
20240925,170900,185256692,1273,1273,1273,1273,0
20240925,170800,185256692,1273,1273,1273,1273,0
20240925,170700,185256692,1273,1273,1273,1273,0
20240925,170600,185256692,1273,1273,1273,1273,0
20240925,170500,185256692,1273,1273,1273,1273,0
20240925,170400,185256692,1273,1273,1273,1273,0
20240925,170300,185256692,1273,1273,1273,1273,0
20240925,170200,185256692,1273,1273,1273,1273,0
20240925,170100,185256692,1273,1273,1273,1273,0
20240925,170000,185256692,1273,1273,1273,1273,0
20240925,165900,185256692,1273,1273,1273,1273,0
20240925,165800,185256692,1273,1273,1273,1273,0
20240925,165700,185256692,1273,1273,1273,1273,0
20240925,165600,185256692,1273,1273,1273,1273,0
20240925,165500,185256692,1273,1273,1273,1273,0
20240925,165400,185256692,1273,1273,1273,1273,0
20240925,165300,185256692,1273,1273,1273,1273,0
20240925,165200,185256692,1273,1273,1273,1273,0
20240925,165100,185256692,1273,1273,1273,1273,0
20240925,165000,185256692,1273,1273,1273,1273,0
20240925,164900,185256692,1273,1273,1273,1273,0
20240925,164800,185256692,1273,1273,1273,1273,0
20240925,164700,185256692,1273,1273,1273,1273,0
20240925,164600,185256692,1273,1273,1273,1273,0
20240925,164500,185256692,1273,1273,1273,1273,0
20240925,164400,185256692,1273,1273,1273,1273,0
20240925,164300,185256692,1273,1273,1273,1273,0
20240925,164200,185256692,1273,1273,1273,1273,0
20240925,164100,185256692,1273,1273,1273,1273,0
20240925,164000,185256692,1273,1273,1273,1273,7132
20240925,163900,185256692,1273,1273,1273,1273,0
20240925,163800,185256692,1273,1273,1273,1273,0
20240925,163700,185256692,1273,1273,1273,1273,0
20240925,163600,185256692,1273,1273,1273,1273,0
20240925,163500,185256692,1273,1273,1273,1273,0
20240925,163400,185256692,1273,1273,1273,1273,0
20240925,163300,185256692,1273,1273,1273,1273,0
20240925,163200,185256692,1273,1273,1273,1273,0
20240925,163100,185256692,1273,1273,1273,1273,0
20240925,163000,185256692,1273,1273,1273,1273,0
20240925,162900,185256692,1273,1273,1273,1273,0
20240925,162800,185256692,1273,1273,1273,1273,0
20240925,162700,185256692,1273,1273,1273,1273,0
20240925,162600,185256692,1273,1273,1273,1273,0
20240925,162500,185256692,1273,1273,1273,1273,0
20240925,162400,185256692,1273,1273,1273,1273,0
20240925,162300,185256692,1273,1273,1273,1273,0
20240925,162200,185256692,1273,1273,1273,1273,0
20240925,162100,185256692,1273,1273,1273,1273,0
20240925,162000,185256692,1273,1273,1273,1273,0
20240925,161900,185256692,1273,1273,1273,1273,0
20240925,161800,185256692,1273,1273,1273,1273,0
20240925,161700,185256692,1273,1273,1273,1273,0
20240925,161600,185256692,1273,1273,1273,1273,0
20240925,161500,185256692,1273,1273,1273,1273,0
20240925,161400,185256692,1273,1273,1273,1273,0
20240925,161300,185256692,1273,1273,1273,1273,0
20240925,161200,185256692,1273,1273,1273,1273,0
20240925,161100,185256692,1273,1273,1273,1273,0
20240925,161000,185256692,1273,1273,1273,1273,7132
20240925,160900,185256692,1273,1273,1273,1273,0
20240925,160800,185256692,1273,1273,1273,1273,0
20240925,160700,185256692,1273,1273,1273,1273,0
20240925,160600,185256692,1273,1273,1273,1273,0
20240925,160500,185256692,1273,1273,1273,1273,0
20240925,160400,185256692,1273,1273,1273,1273,0
20240925,160300,185256692,1273,1273,1273,1273,0
20240925,160200,185256692,1273,1273,1273,1273,0
20240925,160100,185256692,1273,1273,1273,1273,0
20240925,160000,185256692,1273,1273,1273,1273,0
20240925,155900,185256692,1273,1273,1273,1273,0
20240925,155800,185256692,1273,1273,1273,1273,0
20240925,155700,185256692,1273,1273,1273,1273,0
20240925,155600,185256692,1273,1273,1273,1273,0
20240925,155500,185256692,1273,1273,1273,1273,0
20240925,155400,185256692,1273,1273,1273,1273,0
20240925,155300,185256692,1273,1273,1273,1273,0
20240925,155200,185256692,1273,1273,1273,1273,0
20240925,155100,185256692,1273,1273,1273,1273,0
20240925,155000,185256692,1273,1273,1273,1273,0
20240925,154900,185256692,1273,1273,1273,1273,0
20240925,154800,185256692,1273,1273,1273,1273,0
20240925,154700,185256692,1273,1273,1273,1273,0
20240925,154600,185256692,1273,1273,1273,1273,0
20240925,154500,185256692,1273,1273,1273,1273,0
20240925,154400,185256692,1273,1273,1273,1273,0
20240925,154300,185256692,1273,1273,1273,1273,0
20240925,154200,185256692,1273,1273,1273,1273,0
20240925,154100,185256692,1273,1273,1273,1273,0
20240925,154000,185256692,1273,1273,1273,1273,7132
20240925,153900,185256692,1273,1273,1273,1273,0
20240925,153800,185256692,1273,1273,1273,1273,0
20240925,153700,185256692,1273,1273,1273,1273,0
20240925,153600,185256692,1273,1273,1273,1273,0
20240925,153500,185256692,1273,1273,1273,1273,0
20240925,153400,185256692,1273,1273,1273,1273,0
20240925,153300,185256692,1273,1273,1273,1273,0
20240925,153200,185256692,1273,1273,1273,1273,0
20240925,153100,185256692,1273,1273,1273,1273,0
20240925,153000,185256692,1273,1273,1273,1273,7132
20240925,152900,176177656,1273,1273,1273,1273,0
20240925,152800,176177656,1273,1273,1273,1273,0
20240925,152700,176177656,1273,1273,1273,1273,0
20240925,152600,176177656,1273,1273,1273,1273,0
20240925,152500,176177656,1273,1273,1273,1273,0
20240925,152400,176177656,1273,1273,1273,1273,0
20240925,152300,176177656,1273,1273,1273,1273,0
20240925,152200,176177656,1273,1273,1273,1273,0
20240925,152100,176177656,1273,1273,1273,1273,0
20240925,152000,176177656,1273,1273,1273,1273,0
20240925,151900,176177656,1273,1273,1274,1273,108
20240925,151800,176040170,1275,1273,1275,1273,713
20240925,151700,175131113,1273,1273,1275,1273,9
20240925,151600,175119648,1274,1273,1274,1273,1485
20240925,151500,173228758,1273,1273,1273,1273,0
20240925,151400,173228758,1273,1273,1273,1273,1009
20240925,151300,171944301,1274,1273,1274,1272,230
20240925,151200,171651638,1273,1274,1274,1273,14
20240925,151100,171633812,1272,1274,1274,1272,1147
20240925,151000,170172705,1274,1274,1276,1274,945
20240925,150900,168968767,1277,1277,1277,1277,0
20240925,150800,168968767,1277,1277,1277,1277,2
20240925,150700,168966213,1277,1276,1277,1273,1001
20240925,150600,167691380,1279,1279,1279,1279,0
20240925,150500,167691380,1279,1279,1279,1279,2
20240925,150400,167688822,1279,1277,1279,1276,7351
20240925,150300,158308764,1279,1279,1279,1279,4
20240925,150200,158303648,1276,1277,1277,1276,142
20240925,150100,158122319,1279,1277,1279,1277,3
20240925,150000,158118484,1280,1280,1280,1280,0
20240925,145900,158118484,1280,1280,1280,1280,0
20240925,145800,158118484,1280,1280,1280,1280,5
20240925,145700,158112084,1278,1277,1278,1276,2438
20240925,145600,155001125,1277,1277,1277,1276,1495
20240925,145500,153092865,1278,1278,1278,1278,10
20240925,145400,153080085,1278,1278,1278,1278,4
20240925,145300,153074973,1277,1278,1278,1277,336
20240925,145200,152645879,1281,1281,1281,1281,0
20240925,145100,152645879,1281,1281,1281,1281,0
20240925,145000,152645879,1281,1281,1281,1281,6
20240925,144900,152638193,1279,1280,1280,1279,3435
20240925,144800,148241403,1281,1283,1283,1281,3901
20240925,144700,143242792,1284,1284,1284,1284,652
20240925,144600,142405624,1285,1285,1285,1285,0
20240925,144500,142405624,1285,1286,1286,1285,3006
20240925,144400,138542876,1286,1286,1286,1286,0
20240925,144300,138542876,1286,1285,1286,1285,699
20240925,144200,137644561,1285,1285,1285,1285,0
20240925,144100,137644561,1285,1286,1286,1285,46
20240925,144000,137585450,1285,1285,1286,1285,1562
20240925,143900,135578253,1285,1286,1286,1285,2532
20240925,143800,132324629,1286,1286,1286,1286,0
20240925,143700,132324629,1286,1286,1286,1285,1119
20240925,143600,130886067,1287,1286,1287,1286,1040
20240925,143500,129548621,1287,1287,1287,1287,4
20240925,143400,129543473,1286,1286,1286,1286,29
20240925,143300,129506179,1287,1287,1287,1287,61
20240925,143200,129427672,1288,1288,1288,1288,11
20240925,143100,129413504,1290,1290,1290,1290,52
20240925,143000,129346424,1290,1290,1290,1290,0
20240925,142900,129346424,1290,1290,1290,1290,0
20240925,142800,129346424,1290,1290,1290,1290,0
20240925,142700,129346424,1290,1290,1290,1290,45
20240925,142600,129288374,1290,1290,1290,1290,10
20240925,142500,129275474,1290,1290,1290,1290,2906
20240925,142400,125526734,1290,1289,1290,1289,3000
20240925,142300,121656882,1289,1289,1289,1289,0
20240925,142200,121656882,1289,1289,1289,1289,263
20240925,142100,121317875,1289,1289,1289,1289,147
20240925,142000,121128392,1289,1289,1289,1289,0
20240925,141900,121128392,1289,1289,1289,1289,1
20240925,141800,121127103,1286,1286,1286,1286,0
20240925,141700,121127103,1286,1286,1286,1286,0
20240925,141600,121127103,1286,1288,1288,1286,50
20240925,141500,121062783,1290,1287,1290,1287,120
20240925,141400,120908309,1287,1287,1287,1287,595
20240925,141300,120142544,1287,1287,1287,1287,5
20240925,141200,120136109,1287,1287,1287,1287,0
20240925,141100,120136109,1287,1287,1287,1287,883
20240925,141000,118999688,1287,1287,1287,1287,0
20240925,140900,118999688,1287,1287,1287,1287,9
20240925,140800,118988105,1287,1287,1287,1287,388
20240925,140700,118488749,1287,1287,1287,1287,1
20240925,140600,118487462,1287,1287,1287,1287,5
20240925,140500,118481027,1287,1287,1287,1287,100
20240925,140400,118352327,1288,1288,1288,1288,0
20240925,140300,118352327,1288,1288,1288,1288,350
20240925,140200,117901527,1289,1289,1289,1289,0
20240925,140100,117901527,1289,1289,1289,1289,0
20240925,140000,117901527,1289,1289,1289,1289,0
20240925,135900,117901527,1289,1289,1289,1289,0
20240925,135800,117901527,1289,1289,1289,1289,102
20240925,135700,117770049,1289,1289,1289,1289,2
20240925,135600,117767471,1287,1287,1287,1287,0
20240925,135500,117767471,1287,1287,1287,1287,330
20240925,135400,117342761,1287,1287,1287,1287,0
20240925,135300,117342761,1287,1287,1287,1287,0
20240925,135200,117342761,1287,1287,1287,1287,0
20240925,135100,117342761,1287,1287,1287,1287,0
20240925,135000,117342761,1287,1287,1287,1287,1100
20240925,134900,115927061,1288,1288,1288,1288,903
20240925,134800,114763997,1288,1288,1288,1288,0
20240925,134700,114763997,1288,1290,1290,1288,2115
20240925,134600,112039871,1290,1290,1290,1290,0
20240925,134500,112039871,1290,1290,1290,1290,0
20240925,134400,112039871,1290,1290,1290,1290,5
20240925,134300,112033421,1290,1289,1290,1289,196
20240925,134200,111780767,1289,1290,1290,1289,136
20240925,134100,111605459,1289,1289,1289,1289,445
20240925,134000,111031854,1289,1289,1289,1289,159
20240925,133900,110826903,1289,1289,1289,1289,0
20240925,133800,110826903,1289,1289,1289,1289,22
20240925,133700,110798545,1287,1287,1287,1287,0
20240925,133600,110798545,1287,1287,1287,1287,0
20240925,133500,110798545,1287,1287,1287,1287,0
20240925,133400,110798545,1287,1287,1287,1287,0
20240925,133300,110798545,1287,1287,1287,1287,0
20240925,133200,110798545,1287,1288,1288,1287,500
20240925,133100,110154934,1287,1287,1287,1287,0
20240925,133000,110154934,1287,1287,1287,1287,0
20240925,132900,110154934,1287,1287,1287,1287,0
20240925,132800,110154934,1287,1287,1287,1287,9
20240925,132700,110143351,1290,1290,1290,1290,0
20240925,132600,110143351,1290,1290,1290,1290,4
20240925,132500,110138191,1286,1286,1286,1286,0
20240925,132400,110138191,1286,1286,1286,1286,0
20240925,132300,110138191,1286,1286,1286,1286,51
20240925,132200,110072605,1290,1290,1290,1290,0
20240925,132100,110072605,1290,1288,1290,1288,1000
20240925,132000,108783273,1288,1288,1288,1288,2
20240925,131900,108780697,1287,1286,1287,1286,222
20240925,131800,108495183,1287,1287,1287,1287,300
20240925,131700,108109083,1287,1287,1287,1287,0
20240925,131600,108109083,1287,1287,1287,1287,0
20240925,131500,108109083,1287,1286,1287,1286,325
20240925,131400,107691128,1286,1286,1286,1286,1302
20240925,131300,106016756,1285,1285,1285,1285,220
20240925,131200,105734056,1286,1286,1286,1286,604
20240925,131100,104957312,1286,1286,1286,1286,1206
20240925,131000,103406396,1287,1287,1287,1287,0
20240925,130900,103406396,1287,1287,1287,1287,0
20240925,130800,103406396,1287,1287,1287,1287,0
20240925,130700,103406396,1287,1287,1287,1287,4
20240925,130600,103401248,1286,1286,1286,1286,10
20240925,130500,103388388,1287,1287,1287,1287,0
20240925,130400,103388388,1287,1287,1287,1287,0
20240925,130300,103388388,1287,1287,1287,1287,0
20240925,130200,103388388,1287,1287,1287,1287,2
20240925,130100,103385814,1287,1288,1288,1287,6
20240925,130000,103378088,1287,1287,1287,1287,0
20240925,125900,103378088,1287,1287,1287,1287,0
20240925,125800,103378088,1287,1287,1287,1287,0
20240925,125700,103378088,1287,1287,1287,1287,0
20240925,125600,103378088,1287,1287,1287,1287,0
20240925,125500,103378088,1287,1287,1287,1287,0
20240925,125400,103378088,1287,1287,1287,1287,40
20240925,125300,103326608,1285,1285,1285,1285,0
20240925,125200,103326608,1285,1285,1285,1285,0
20240925,125100,103326608,1285,1285,1285,1285,1
20240925,125000,103325323,1287,1287,1287,1287,0
20240925,124900,103325323,1287,1287,1287,1287,0
20240925,124800,103325323,1287,1287,1287,1287,0
20240925,124700,103325323,1287,1287,1287,1287,53
20240925,124600,103257112,1287,1287,1287,1287,10
20240925,124500,103244242,1290,1290,1290,1290,0
20240925,124400,103244242,1290,1290,1290,1290,0
20240925,124300,103244242,1290,1290,1290,1290,0
20240925,124200,103244242,1290,1290,1290,1290,0
20240925,124100,103244242,1290,1290,1290,1290,0
20240925,124000,103244242,1290,1290,1290,1290,0
20240925,123900,103244242,1290,1290,1290,1290,6
20240925,123800,103236502,1288,1288,1288,1288,3
20240925,123700,103232638,1290,1290,1290,1290,0
20240925,123600,103232638,1290,1290,1290,1290,0
20240925,123500,103232638,1290,1290,1290,1290,0
20240925,123400,103232638,1290,1290,1290,1290,0
20240925,123300,103232638,1290,1290,1290,1290,0
20240925,123200,103232638,1290,1290,1290,1290,526
20240925,123100,102554098,1290,1290,1290,1290,2
20240925,123000,102551518,1288,1288,1288,1288,75
20240925,122900,102454918,1288,1288,1288,1288,0
20240925,122800,102454918,1288,1288,1288,1288,2
20240925,122700,102452342,1288,1288,1288,1288,13
20240925,122600,102435598,1290,1290,1290,1290,0
20240925,122500,102435598,1290,1290,1290,1290,2
20240925,122400,102433018,1290,1290,1290,1290,4
20240925,122300,102427858,1290,1290,1290,1290,388
20240925,122200,101927338,1290,1290,1290,1290,0
20240925,122100,101927338,1290,1290,1290,1290,0
20240925,122000,101927338,1290,1287,1290,1287,1002
20240925,121900,100635885,1287,1287,1287,1287,0
20240925,121800,100635885,1287,1287,1287,1287,10
20240925,121700,100623015,1287,1287,1287,1287,4
20240925,121600,100617867,1287,1287,1287,1287,0
20240925,121500,100617867,1287,1287,1287,1287,1
20240925,121400,100616580,1289,1289,1289,1289,0
20240925,121300,100616580,1289,1289,1289,1289,71
20240925,121200,100525061,1289,1289,1289,1289,0
20240925,121100,100525061,1289,1289,1289,1289,4
20240925,121000,100519905,1288,1288,1288,1288,29
20240925,120900,100482553,1288,1284,1288,1284,30
20240925,120800,100444025,1284,1285,1285,1284,51
20240925,120700,100378539,1290,1289,1290,1289,230
20240925,120600,100081934,1289,1285,1289,1285,8
20240925,120500,100071646,1289,1287,1289,1284,560
20240925,120400,99352536,1290,1290,1290,1290,64
20240925,120300,99269976,1290,1290,1290,1290,0
20240925,120200,99269976,1290,1290,1290,1290,3
20240925,120100,99266106,1290,1290,1290,1290,27
20240925,120000,99231276,1290,1290,1290,1290,0
20240925,115900,99231276,1290,1290,1290,1290,0
20240925,115800,99231276,1290,1290,1290,1290,0
20240925,115700,99231276,1290,1290,1290,1290,0
20240925,115600,99231276,1290,1290,1290,1290,7
20240925,115500,99222246,1284,1284,1284,1284,0
20240925,115400,99222246,1284,1289,1289,1284,1562
20240925,115300,97211506,1290,1290,1290,1290,265
20240925,115200,96869656,1289,1290,1290,1289,167
20240925,115100,96654391,1290,1289,1290,1289,10
20240925,115000,96641500,1289,1289,1289,1289,0
20240925,114900,96641500,1289,1289,1289,1289,0
20240925,114800,96641500,1289,1289,1289,1289,0
20240925,114700,96641500,1289,1289,1289,1289,0
20240925,114600,96641500,1289,1289,1289,1289,0
20240925,114500,96641500,1289,1289,1289,1289,61
20240925,114400,96562871,1289,1289,1289,1289,0
20240925,114300,96562871,1289,1289,1289,1289,0
20240925,114200,96562871,1289,1289,1289,1289,0
20240925,114100,96562871,1289,1289,1289,1289,25
20240925,114000,96530646,1289,1289,1289,1289,329
20240925,113900,96106565,1289,1289,1289,1289,2
20240925,113800,96103987,1289,1289,1289,1289,0
20240925,113700,96103987,1289,1289,1289,1289,300
20240925,113600,95717287,1289,1288,1289,1288,7
20240925,113500,95708270,1287,1289,1289,1287,79
20240925,113400,95606441,1289,1289,1289,1289,0
20240925,113300,95606441,1289,1289,1289,1289,5
20240925,113200,95599996,1289,1289,1289,1289,0
20240925,113100,95599996,1289,1288,1289,1286,104
20240925,113000,95466137,1289,1289,1289,1289,0
20240925,112900,95466137,1289,1289,1289,1289,2
20240925,112800,95463559,1289,1289,1289,1289,0
20240925,112700,95463559,1289,1288,1289,1288,8
20240925,112600,95453253,1289,1289,1289,1289,0
20240925,112500,95453253,1289,1289,1289,1289,100
20240925,112400,95324353,1289,1289,1289,1289,0
20240925,112300,95324353,1289,1289,1289,1289,71
20240925,112200,95232834,1290,1290,1290,1290,0
20240925,112100,95232834,1290,1290,1290,1290,0
20240925,112000,95232834,1290,1290,1290,1290,5497
20240925,111900,88141704,1289,1289,1289,1289,5
20240925,111800,88135259,1289,1289,1289,1289,0
20240925,111700,88135259,1289,1289,1289,1289,6
20240925,111600,88127525,1290,1290,1290,1290,0
20240925,111500,88127525,1290,1290,1290,1290,50
20240925,111400,88063025,1290,1290,1290,1290,50
20240925,111300,87998525,1290,1290,1290,1290,0
20240925,111200,87998525,1290,1290,1290,1290,0
20240925,111100,87998525,1290,1290,1290,1290,0
20240925,111000,87998525,1290,1290,1290,1290,5
20240925,110900,87992075,1290,1290,1290,1290,15
20240925,110800,87972725,1290,1290,1290,1290,7
20240925,110700,87963695,1287,1287,1287,1287,0
20240925,110600,87963695,1287,1290,1290,1287,10
20240925,110500,87950807,1290,1290,1290,1290,0
20240925,110400,87950807,1290,1289,1290,1285,20
20240925,110300,87925062,1285,1285,1285,1285,0
20240925,110200,87925062,1285,1285,1285,1285,0
20240925,110100,87925062,1285,1285,1285,1285,7
20240925,110000,87916067,1284,1284,1284,1284,0
20240925,105900,87916067,1284,1287,1287,1284,150
20240925,105800,87723388,1290,1290,1290,1290,0
20240925,105700,87723388,1290,1286,1290,1286,470
20240925,105600,87118914,1289,1289,1289,1289,2
20240925,105500,87116336,1289,1289,1289,1289,125
20240925,105400,86955211,1288,1287,1288,1287,25
20240925,105300,86923025,1289,1288,1289,1288,10
20240925,105200,86910143,1289,1289,1289,1289,0
20240925,105100,86910143,1289,1289,1289,1289,0
20240925,105000,86910143,1289,1289,1289,1289,155
20240925,104900,86710348,1289,1289,1289,1289,10
20240925,104800,86697458,1289,1289,1289,1289,250
20240925,104700,86375208,1289,1289,1289,1289,0
20240925,104600,86375208,1289,1289,1289,1289,100
20240925,104500,86246308,1289,1289,1289,1289,2
20240925,104400,86243730,1290,1290,1290,1290,0
20240925,104300,86243730,1290,1290,1290,1290,18
20240925,104200,86220510,1290,1290,1290,1290,5
20240925,104100,86214060,1286,1286,1286,1286,88
20240925,104000,86100892,1286,1286,1286,1286,0
20240925,103900,86100892,1286,1286,1286,1286,0
20240925,103800,86100892,1286,1286,1286,1286,0
20240925,103700,86100892,1286,1286,1286,1286,302
20240925,103600,85712520,1290,1287,1290,1286,527
20240925,103500,85034786,1290,1287,1290,1286,127
20240925,103400,84871348,1287,1287,1287,1287,100
20240925,103300,84742648,1287,1287,1287,1287,310
20240925,103200,84343678,1288,1288,1288,1288,349
20240925,103100,83894166,1290,1290,1290,1290,0
20240925,103000,83894166,1290,1288,1290,1286,16
20240925,102900,83873536,1289,1286,1289,1286,476
20240925,102800,83261363,1286,1286,1286,1286,0
20240925,102700,83261363,1286,1281,1286,1281,14
20240925,102600,83243409,1286,1286,1286,1286,0
20240925,102500,83243409,1286,1286,1286,1286,100
20240925,102400,83114809,1286,1282,1286,1281,697
20240925,102300,82221356,1286,1286,1286,1286,0
20240925,102200,82221356,1286,1282,1286,1282,383
20240925,102100,81730330,1282,1288,1288,1282,2196
20240925,102000,78913248,1290,1288,1290,1288,5
20240925,101900,78906800,1290,1290,1290,1290,0
20240925,101800,78906800,1290,1291,1291,1290,8
20240925,101700,78896475,1290,1290,1291,1290,12
20240925,101600,78880990,1290,1290,1290,1290,17
20240925,101500,78859060,1288,1290,1290,1288,30
20240925,101400,78820364,1291,1286,1291,1286,3
20240925,101300,78816496,1286,1291,1291,1286,480
20240925,101200,78199116,1290,1290,1290,1290,105
20240925,101100,78063666,1290,1290,1290,1290,60
20240925,101000,77986266,1291,1291,1291,1291,0
20240925,100900,77986266,1291,1291,1291,1291,0
20240925,100800,77986266,1291,1291,1291,1291,9
20240925,100700,77974647,1291,1291,1291,1288,115
20240925,100600,77826472,1288,1288,1288,1288,1288
20240925,100500,76167528,1288,1288,1288,1288,0
20240925,100400,76167528,1288,1288,1288,1288,596
20240925,100300,75399880,1288,1288,1288,1288,935
20240925,100200,74195600,1288,1291,1291,1288,1318
20240925,100100,72496330,1293,1293,1293,1293,2000
20240925,100000,69910330,1293,1293,1293,1293,0
20240925,095900,69910330,1293,1292,1293,1292,1428
20240925,095800,68065342,1290,1290,1290,1290,1
20240925,095700,68064052,1290,1292,1292,1290,806
20240925,095600,67022906,1290,1290,1290,1290,0
20240925,095500,67022906,1290,1290,1290,1290,0
20240925,095400,67022906,1290,1290,1290,1290,1000
20240925,095300,65732906,1290,1290,1290,1290,100
20240925,095200,65603906,1290,1291,1292,1290,2053
20240925,095100,62954856,1293,1291,1293,1291,28
20240925,095000,62918700,1293,1293,1293,1293,0
20240925,094900,62918700,1293,1292,1293,1292,2027
20240925,094800,60298635,1291,1291,1291,1291,1741
20240925,094700,58051004,1291,1290,1291,1290,19
20240925,094600,58026482,1291,1291,1292,1290,304
20240925,094500,57634034,1291,1291,1291,1291,48
20240925,094400,57572066,1291,1291,1291,1291,2
20240925,094300,57569484,1291,1292,1292,1291,205
20240925,094200,57304801,1292,1292,1292,1292,92
20240925,094100,57185937,1292,1292,1292,1292,52
20240925,094000,57118753,1292,1292,1292,1292,5
20240925,093900,57112293,1292,1290,1292,1290,25
20240925,093800,57080029,1290,1290,1290,1290,862
20240925,093700,55968049,1291,1291,1291,1291,50
20240925,093600,55903499,1292,1292,1292,1292,10
20240925,093500,55890579,1292,1292,1292,1291,15
20240925,093400,55871200,1292,1292,1292,1292,12
20240925,093300,55855696,1290,1290,1290,1290,0
20240925,093200,55855696,1290,1290,1290,1290,200
20240925,093100,55597696,1290,1290,1290,1290,12
20240925,093000,55582216,1290,1290,1290,1290,21
20240925,092900,55555126,1294,1294,1294,1294,0
20240925,092800,55555126,1294,1289,1294,1289,3451
20240925,092700,51099555,1289,1289,1289,1289,4
20240925,092600,51094399,1284,1284,1284,1284,0
20240925,092500,51094399,1284,1284,1284,1284,0
20240925,092400,51094399,1284,1284,1284,1284,0
20240925,092300,51094399,1284,1285,1285,1284,3100
20240925,092200,47113494,1284,1288,1288,1284,600
20240925,092100,46342027,1287,1288,1288,1287,51
20240925,092000,46276389,1290,1291,1291,1290,100
20240925,091900,46147339,1291,1284,1291,1284,3533
20240925,091800,41593109,1284,1284,1284,1284,233
20240925,091700,41293937,1290,1288,1290,1288,233
20240925,091600,40993655,1285,1286,1287,1285,1116
20240925,091500,39559254,1285,1285,1285,1285,290
20240925,091400,39186604,1285,1286,1286,1285,961
20240925,091300,37950958,1287,1288,1288,1287,1863
20240925,091200,35553077,1289,1292,1292,1289,1578
20240925,091100,33517411,1290,1283,1291,1280,8848
20240925,091000,22137628,1281,1282,1282,1281,407
20240925,090900,21616256,1281,1281,1281,1281,170
20240925,090800,21398486,1283,1281,1283,1281,7913
20240925,090700,11254869,1283,1283,1283,1283,1458
20240925,090600,9384255,1283,1283,1283,1275,622
20240925,090500,8587594,1284,1284,1286,1284,631
20240925,090400,7777386,1283,1283,1283,1283,121
20240925,090300,7622143,1283,1284,1285,1283,1114
20240925,090200,6190857,1284,1283,1284,1283,43
20240925,090100,6135650,1283,1280,1283,1280,2571
20240925,090000,2840320,1280,1280,1280,1280,2219