stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,191000,340644668,1299,1299,1299,1299,680
20240926,190900,340644668,1299,1299,1299,1299,0
20240926,190800,340644668,1299,1299,1299,1299,0
20240926,190700,340644668,1299,1299,1299,1299,0
20240926,190600,340644668,1299,1299,1299,1299,0
20240926,190500,340644668,1299,1299,1299,1299,0
20240926,190400,340644668,1299,1299,1299,1299,0
20240926,190300,340644668,1299,1299,1299,1299,0
20240926,190200,340644668,1299,1299,1299,1299,0
20240926,190100,340644668,1299,1299,1299,1299,0
20240926,190000,340644668,1299,1299,1299,1299,0
20240926,185900,340644668,1299,1299,1299,1299,0
20240926,185800,340644668,1299,1299,1299,1299,0
20240926,185700,340644668,1299,1299,1299,1299,0
20240926,185600,340644668,1299,1299,1299,1299,0
20240926,185500,340644668,1299,1299,1299,1299,0
20240926,185400,340644668,1299,1299,1299,1299,0
20240926,185300,340644668,1299,1299,1299,1299,0
20240926,185200,340644668,1299,1299,1299,1299,0
20240926,185100,340644668,1299,1299,1299,1299,0
20240926,185000,340644668,1299,1299,1299,1299,0
20240926,184900,340644668,1299,1299,1299,1299,0
20240926,184800,340644668,1299,1299,1299,1299,0
20240926,184700,340644668,1299,1299,1299,1299,0
20240926,184600,340644668,1299,1299,1299,1299,0
20240926,184500,340644668,1299,1299,1299,1299,0
20240926,184400,340644668,1299,1299,1299,1299,0
20240926,184300,340644668,1299,1299,1299,1299,0
20240926,184200,340644668,1299,1299,1299,1299,0
20240926,184100,340644668,1299,1299,1299,1299,0
20240926,184000,340644668,1299,1299,1299,1299,680
20240926,183900,340644668,1299,1299,1299,1299,0
20240926,183800,340644668,1299,1299,1299,1299,0
20240926,183700,340644668,1299,1299,1299,1299,0
20240926,183600,340644668,1299,1299,1299,1299,0
20240926,183500,340644668,1299,1299,1299,1299,0
20240926,183400,340644668,1299,1299,1299,1299,0
20240926,183300,340644668,1299,1299,1299,1299,0
20240926,183200,340644668,1299,1299,1299,1299,0
20240926,183100,340644668,1299,1299,1299,1299,0
20240926,183000,340644668,1299,1299,1299,1299,0
20240926,182900,340644668,1299,1299,1299,1299,0
20240926,182800,340644668,1299,1299,1299,1299,0
20240926,182700,340644668,1299,1299,1299,1299,0
20240926,182600,340644668,1299,1299,1299,1299,0
20240926,182500,340644668,1299,1299,1299,1299,0
20240926,182400,340644668,1299,1299,1299,1299,0
20240926,182300,340644668,1299,1299,1299,1299,0
20240926,182200,340644668,1299,1299,1299,1299,0
20240926,182100,340644668,1299,1299,1299,1299,0
20240926,182000,340644668,1299,1299,1299,1299,0
20240926,181900,340644668,1299,1299,1299,1299,0
20240926,181800,340644668,1299,1299,1299,1299,0
20240926,181700,340644668,1299,1299,1299,1299,0
20240926,181600,340644668,1299,1299,1299,1299,0
20240926,181500,340644668,1299,1299,1299,1299,0
20240926,181400,340644668,1299,1299,1299,1299,0
20240926,181300,340644668,1299,1299,1299,1299,0
20240926,181200,340644668,1299,1299,1299,1299,0
20240926,181100,340644668,1299,1299,1299,1299,0
20240926,181000,340644668,1299,1299,1299,1299,680
20240926,180900,340644668,1299,1299,1299,1299,0
20240926,180800,340644668,1299,1299,1299,1299,0
20240926,180700,340644668,1299,1299,1299,1299,0
20240926,180600,340644668,1299,1299,1299,1299,0
20240926,180500,340644668,1299,1299,1299,1299,0
20240926,180400,340644668,1299,1299,1299,1299,0
20240926,180300,340644668,1299,1299,1299,1299,0
20240926,180200,340644668,1299,1299,1299,1299,0
20240926,180100,340644668,1299,1299,1299,1299,0
20240926,180000,340644668,1299,1299,1299,1299,0
20240926,175900,340644668,1299,1299,1299,1299,0
20240926,175800,340644668,1299,1299,1299,1299,0
20240926,175700,340644668,1299,1299,1299,1299,0
20240926,175600,340644668,1299,1299,1299,1299,0
20240926,175500,340644668,1299,1299,1299,1299,0
20240926,175400,340644668,1299,1299,1299,1299,0
20240926,175300,340644668,1299,1299,1299,1299,0
20240926,175200,340644668,1299,1299,1299,1299,0
20240926,175100,340644668,1299,1299,1299,1299,0
20240926,175000,340644668,1299,1299,1299,1299,0
20240926,174900,340644668,1299,1299,1299,1299,0
20240926,174800,340644668,1299,1299,1299,1299,0
20240926,174700,340644668,1299,1299,1299,1299,0
20240926,174600,340644668,1299,1299,1299,1299,0
20240926,174500,340644668,1299,1299,1299,1299,0
20240926,174400,340644668,1299,1299,1299,1299,0
20240926,174300,340644668,1299,1299,1299,1299,0
20240926,174200,340644668,1299,1299,1299,1299,0
20240926,174100,340644668,1299,1299,1299,1299,0
20240926,174000,340644668,1299,1299,1299,1299,680
20240926,173900,340644668,1299,1299,1299,1299,0
20240926,173800,340644668,1299,1299,1299,1299,0
20240926,173700,340644668,1299,1299,1299,1299,0
20240926,173600,340644668,1299,1299,1299,1299,0
20240926,173500,340644668,1299,1299,1299,1299,0
20240926,173400,340644668,1299,1299,1299,1299,0
20240926,173300,340644668,1299,1299,1299,1299,0
20240926,173200,340644668,1299,1299,1299,1299,0
20240926,173100,340644668,1299,1299,1299,1299,0
20240926,173000,340644668,1299,1299,1299,1299,0
20240926,172900,340644668,1299,1299,1299,1299,0
20240926,172800,340644668,1299,1299,1299,1299,0
20240926,172700,340644668,1299,1299,1299,1299,0
20240926,172600,340644668,1299,1299,1299,1299,0
20240926,172500,340644668,1299,1299,1299,1299,0
20240926,172400,340644668,1299,1299,1299,1299,0
20240926,172300,340644668,1299,1299,1299,1299,0
20240926,172200,340644668,1299,1299,1299,1299,0
20240926,172100,340644668,1299,1299,1299,1299,0
20240926,172000,340644668,1299,1299,1299,1299,0
20240926,171900,340644668,1299,1299,1299,1299,0
20240926,171800,340644668,1299,1299,1299,1299,0
20240926,171700,340644668,1299,1299,1299,1299,0
20240926,171600,340644668,1299,1299,1299,1299,0
20240926,171500,340644668,1299,1299,1299,1299,0
20240926,171400,340644668,1299,1299,1299,1299,0
20240926,171300,340644668,1299,1299,1299,1299,0
20240926,171200,340644668,1299,1299,1299,1299,0
20240926,171100,340644668,1299,1299,1299,1299,0
20240926,171000,340644668,1299,1299,1299,1299,680
20240926,170900,340644668,1299,1299,1299,1299,0
20240926,170800,340644668,1299,1299,1299,1299,0
20240926,170700,340644668,1299,1299,1299,1299,0
20240926,170600,340644668,1299,1299,1299,1299,0
20240926,170500,340644668,1299,1299,1299,1299,0
20240926,170400,340644668,1299,1299,1299,1299,0
20240926,170300,340644668,1299,1299,1299,1299,0
20240926,170200,340644668,1299,1299,1299,1299,0
20240926,170100,340644668,1299,1299,1299,1299,0
20240926,170000,340644668,1299,1299,1299,1299,0
20240926,165900,340644668,1299,1299,1299,1299,0
20240926,165800,340644668,1299,1299,1299,1299,0
20240926,165700,340644668,1299,1299,1299,1299,0
20240926,165600,340644668,1299,1299,1299,1299,0
20240926,165500,340644668,1299,1299,1299,1299,0
20240926,165400,340644668,1299,1299,1299,1299,0
20240926,165300,340644668,1299,1299,1299,1299,0
20240926,165200,340644668,1299,1299,1299,1299,0
20240926,165100,340644668,1299,1299,1299,1299,0
20240926,165000,340644668,1299,1299,1299,1299,0
20240926,164900,340644668,1299,1299,1299,1299,0
20240926,164800,340644668,1299,1299,1299,1299,0
20240926,164700,340644668,1299,1299,1299,1299,0
20240926,164600,340644668,1299,1299,1299,1299,0
20240926,164500,340644668,1299,1299,1299,1299,0
20240926,164400,340644668,1299,1299,1299,1299,0
20240926,164300,340644668,1299,1299,1299,1299,0
20240926,164200,340644668,1299,1299,1299,1299,0
20240926,164100,340644668,1299,1299,1299,1299,0
20240926,164000,340644668,1299,1299,1299,1299,680
20240926,163900,340644668,1299,1299,1299,1299,0
20240926,163800,340644668,1299,1299,1299,1299,0
20240926,163700,340644668,1299,1299,1299,1299,0
20240926,163600,340644668,1299,1299,1299,1299,0
20240926,163500,340644668,1299,1299,1299,1299,0
20240926,163400,340644668,1299,1299,1299,1299,0
20240926,163300,340644668,1299,1299,1299,1299,0
20240926,163200,340644668,1299,1299,1299,1299,0
20240926,163100,340644668,1299,1299,1299,1299,0
20240926,163000,340644668,1299,1299,1299,1299,0
20240926,162900,340644668,1299,1299,1299,1299,0
20240926,162800,340644668,1299,1299,1299,1299,0
20240926,162700,340644668,1299,1299,1299,1299,0
20240926,162600,340644668,1299,1299,1299,1299,0
20240926,162500,340644668,1299,1299,1299,1299,0
20240926,162400,340644668,1299,1299,1299,1299,0
20240926,162300,340644668,1299,1299,1299,1299,0
20240926,162200,340644668,1299,1299,1299,1299,0
20240926,162100,340644668,1299,1299,1299,1299,0
20240926,162000,340644668,1299,1299,1299,1299,0
20240926,161900,340644668,1299,1299,1299,1299,0
20240926,161800,340644668,1299,1299,1299,1299,0
20240926,161700,340644668,1299,1299,1299,1299,0
20240926,161600,340644668,1299,1299,1299,1299,0
20240926,161500,340644668,1299,1299,1299,1299,0
20240926,161400,340644668,1299,1299,1299,1299,0
20240926,161300,340644668,1299,1299,1299,1299,0
20240926,161200,340644668,1299,1299,1299,1299,0
20240926,161100,340644668,1299,1299,1299,1299,0
20240926,161000,340644668,1299,1299,1299,1299,680
20240926,160900,340644668,1299,1299,1299,1299,0
20240926,160800,340644668,1299,1299,1299,1299,0
20240926,160700,340644668,1299,1299,1299,1299,0
20240926,160600,340644668,1299,1299,1299,1299,0
20240926,160500,340644668,1299,1299,1299,1299,0
20240926,160400,340644668,1299,1299,1299,1299,0
20240926,160300,340644668,1299,1299,1299,1299,0
20240926,160200,340644668,1299,1299,1299,1299,0
20240926,160100,340644668,1299,1299,1299,1299,0
20240926,160000,340644668,1299,1299,1299,1299,0
20240926,155900,340644668,1299,1299,1299,1299,0
20240926,155800,340644668,1299,1299,1299,1299,0
20240926,155700,340644668,1299,1299,1299,1299,0
20240926,155600,340644668,1299,1299,1299,1299,0
20240926,155500,340644668,1299,1299,1299,1299,0
20240926,155400,340644668,1299,1299,1299,1299,0
20240926,155300,340644668,1299,1299,1299,1299,0
20240926,155200,340644668,1299,1299,1299,1299,0
20240926,155100,340644668,1299,1299,1299,1299,0
20240926,155000,340644668,1299,1299,1299,1299,0
20240926,154900,340644668,1299,1299,1299,1299,0
20240926,154800,340644668,1299,1299,1299,1299,0
20240926,154700,340644668,1299,1299,1299,1299,0
20240926,154600,340644668,1299,1299,1299,1299,0
20240926,154500,340644668,1299,1299,1299,1299,0
20240926,154400,340644668,1299,1299,1299,1299,0
20240926,154300,340644668,1299,1299,1299,1299,0
20240926,154200,340644668,1299,1299,1299,1299,0
20240926,154100,340644668,1299,1299,1299,1299,0
20240926,154000,340644668,1299,1299,1299,1299,680
20240926,153900,340644668,1299,1299,1299,1299,0
20240926,153800,340644668,1299,1299,1299,1299,0
20240926,153700,340644668,1299,1299,1299,1299,0
20240926,153600,340644668,1299,1299,1299,1299,0
20240926,153500,340644668,1299,1299,1299,1299,0
20240926,153400,340644668,1299,1299,1299,1299,0
20240926,153300,340644668,1299,1299,1299,1299,0
20240926,153200,340644668,1299,1299,1299,1299,0
20240926,153100,340644668,1299,1299,1299,1299,0
20240926,153000,340644668,1299,1299,1299,1299,680
20240926,152900,339761348,1302,1302,1302,1302,0
20240926,152800,339761348,1302,1302,1302,1302,0
20240926,152700,339761348,1302,1302,1302,1302,0
20240926,152600,339761348,1302,1302,1302,1302,0
20240926,152500,339761348,1302,1302,1302,1302,0
20240926,152400,339761348,1302,1302,1302,1302,0
20240926,152300,339761348,1302,1302,1302,1302,0
20240926,152200,339761348,1302,1302,1302,1302,0
20240926,152100,339761348,1302,1302,1302,1302,0
20240926,152000,339761348,1302,1302,1302,1302,0
20240926,151900,339761348,1302,1300,1302,1295,1188
20240926,151800,338221186,1298,1300,1300,1298,2341
20240926,151700,335181859,1302,1302,1302,1300,449
20240926,151600,334597837,1302,1302,1302,1302,0
20240926,151500,334597837,1302,1300,1302,1300,255
20240926,151400,334265845,1302,1302,1302,1302,900
20240926,151300,333094045,1300,1300,1300,1300,0
20240926,151200,333094045,1300,1300,1300,1300,2071
20240926,151100,330401745,1300,1300,1300,1300,2000
20240926,151000,327801745,1300,1300,1300,1300,0
20240926,150900,327801745,1300,1300,1300,1300,31
20240926,150800,327761445,1303,1303,1303,1303,4
20240926,150700,327756233,1303,1303,1303,1303,1021
20240926,150600,326425870,1304,1299,1304,1299,102
20240926,150500,326293347,1300,1302,1302,1300,2233
20240926,150400,323387812,1304,1304,1304,1304,5
20240926,150300,323381292,1304,1304,1304,1304,2
20240926,150200,323378684,1302,1304,1304,1302,45
20240926,150100,323320084,1304,1304,1304,1304,246
20240926,150000,322999300,1304,1303,1304,1303,1795
20240926,145900,320658927,1303,1302,1303,1302,20
20240926,145800,320632885,1302,1302,1303,1302,2941
20240926,145700,316803512,1302,1300,1303,1300,3899
20240926,145600,311731209,1302,1302,1302,1302,150
20240926,145500,311535909,1302,1299,1302,1299,14090
20240926,145400,293220893,1299,1299,1299,1299,0
20240926,145300,293220893,1299,1298,1299,1298,202
20240926,145200,292958497,1298,1299,1299,1298,300
20240926,145100,292568897,1299,1299,1299,1299,520
20240926,145000,291893417,1299,1299,1299,1299,0
20240926,144900,291893417,1299,1299,1299,1299,0
20240926,144800,291893417,1299,1298,1299,1298,721
20240926,144700,290957557,1299,1298,1299,1298,30
20240926,144600,290918612,1299,1300,1300,1299,59
20240926,144500,290841934,1300,1299,1300,1299,2720
20240926,144400,287306334,1299,1296,1299,1296,8371
20240926,144300,276443626,1296,1296,1296,1296,36
20240926,144200,276396970,1297,1297,1297,1297,43
20240926,144100,276341199,1297,1297,1297,1297,58
20240926,144000,276265973,1297,1297,1297,1297,839
20240926,143900,275177790,1298,1298,1298,1298,0
20240926,143800,275177790,1298,1298,1298,1298,0
20240926,143700,275177790,1298,1298,1298,1298,0
20240926,143600,275177790,1298,1298,1298,1298,8
20240926,143500,275167406,1298,1299,1299,1298,366
20240926,143400,274692336,1298,1298,1298,1298,0
20240926,143300,274692336,1298,1298,1298,1298,0
20240926,143200,274692336,1298,1298,1298,1298,0
20240926,143100,274692336,1298,1298,1298,1298,0
20240926,143000,274692336,1298,1298,1298,1298,0
20240926,142900,274692336,1298,1298,1298,1298,600
20240926,142800,273913536,1299,1298,1299,1298,5039
20240926,142700,267372549,1298,1297,1298,1297,4324
20240926,142600,261763321,1296,1296,1296,1296,4
20240926,142500,261758137,1296,1296,1296,1296,0
20240926,142400,261758137,1296,1296,1296,1296,384
20240926,142300,261260473,1297,1297,1297,1297,1
20240926,142200,261259176,1297,1297,1297,1297,0
20240926,142100,261259176,1297,1297,1297,1297,430
20240926,142000,260701466,1298,1298,1298,1298,0
20240926,141900,260701466,1298,1298,1298,1298,2
20240926,141800,260698870,1298,1298,1298,1298,150
20240926,141700,260504170,1298,1298,1298,1298,5
20240926,141600,260497680,1297,1297,1297,1297,50
20240926,141500,260432830,1298,1297,1298,1297,386
20240926,141400,259932186,1297,1297,1297,1297,0
20240926,141300,259932186,1297,1297,1297,1297,150
20240926,141200,259737636,1298,1298,1298,1298,0
20240926,141100,259737636,1298,1298,1298,1298,0
20240926,141000,259737636,1298,1298,1298,1298,0
20240926,140900,259737636,1298,1298,1298,1298,0
20240926,140800,259737636,1298,1298,1298,1298,0
20240926,140700,259737636,1298,1298,1298,1298,0
20240926,140600,259737636,1298,1298,1298,1298,0
20240926,140500,259737636,1298,1298,1298,1298,0
20240926,140400,259737636,1298,1298,1298,1298,108
20240926,140300,259597452,1299,1299,1299,1299,2
20240926,140200,259594854,1298,1298,1298,1298,193
20240926,140100,259344340,1299,1299,1299,1299,4
20240926,140000,259339144,1298,1298,1298,1298,0
20240926,135900,259339144,1298,1298,1298,1298,5
20240926,135800,259332654,1299,1299,1299,1299,0
20240926,135700,259332654,1299,1299,1299,1299,5
20240926,135600,259326159,1299,1299,1299,1299,2
20240926,135500,259323561,1298,1298,1298,1298,1070
20240926,135400,257934701,1300,1300,1300,1300,0
20240926,135300,257934701,1300,1300,1300,1300,0
20240926,135200,257934701,1300,1298,1300,1295,1777
20240926,135100,255629455,1298,1299,1300,1298,114
20240926,135000,255481383,1299,1300,1300,1298,331
20240926,134900,255051709,1299,1299,1299,1299,0
20240926,134800,255051709,1299,1299,1299,1299,0
20240926,134700,255051709,1299,1299,1299,1299,59
20240926,134600,254975068,1299,1299,1299,1299,0
20240926,134500,254975068,1299,1300,1300,1299,36
20240926,134400,254928273,1300,1300,1300,1298,346
20240926,134300,254479092,1299,1299,1299,1299,1000
20240926,134200,253180092,1300,1300,1300,1300,10
20240926,134100,253167092,1300,1300,1300,1300,0
20240926,134000,253167092,1300,1300,1300,1300,0
20240926,133900,253167092,1300,1300,1300,1300,10
20240926,133800,253154092,1300,1300,1300,1300,0
20240926,133700,253154092,1300,1299,1300,1299,135
20240926,133600,252978724,1299,1299,1299,1299,0
20240926,133500,252978724,1299,1300,1300,1299,15
20240926,133400,252959238,1299,1300,1300,1299,800
20240926,133300,251919338,1299,1299,1299,1299,5
20240926,133200,251912843,1299,1299,1299,1299,72
20240926,133100,251819315,1299,1299,1299,1299,5
20240926,133000,251812820,1300,1300,1300,1300,0
20240926,132900,251812820,1300,1300,1300,1300,0
20240926,132800,251812820,1300,1300,1300,1300,0
20240926,132700,251812820,1300,1300,1300,1300,15
20240926,132600,251793320,1299,1299,1299,1299,0
20240926,132500,251793320,1299,1299,1299,1299,269
20240926,132400,251443889,1299,1299,1299,1299,104
20240926,132300,251308793,1299,1299,1299,1299,0
20240926,132200,251308793,1299,1299,1299,1299,2
20240926,132100,251306195,1298,1298,1298,1298,1
20240926,132000,251304897,1298,1298,1298,1298,0
20240926,131900,251304897,1298,1298,1298,1298,547
20240926,131800,250594891,1298,1298,1298,1298,68
20240926,131700,250506627,1298,1298,1298,1298,299
20240926,131600,250118525,1299,1298,1299,1298,2266
20240926,131500,247177253,1299,1299,1299,1299,0
20240926,131400,247177253,1299,1299,1299,1299,288
20240926,131300,246803141,1299,1300,1300,1299,5171
20240926,131200,240080844,1301,1301,1301,1301,1000
20240926,131100,238779844,1300,1300,1300,1300,0
20240926,131000,238779844,1300,1300,1300,1300,90
20240926,130900,238662844,1300,1300,1300,1300,0
20240926,130800,238662844,1300,1300,1300,1300,172
20240926,130700,238439244,1301,1300,1301,1300,5000
20240926,130600,231934444,1300,1300,1300,1300,1000
20240926,130500,230634444,1300,1301,1301,1300,332
20240926,130400,230202843,1300,1301,1301,1300,576
20240926,130300,229453894,1302,1301,1302,1301,12
20240926,130200,229438280,1302,1300,1302,1300,1725
20240926,130100,227194500,1301,1301,1302,1300,2431
20240926,130000,224032923,1303,1302,1303,1302,4167
20240926,125900,218603724,1302,1301,1302,1300,1626
20240926,125800,216489787,1300,1295,1300,1295,31067
20240926,125700,176182429,1295,1295,1295,1295,1
20240926,125600,176181134,1295,1295,1295,1293,727
20240926,125500,175241115,1295,1293,1295,1293,4887
20240926,125400,168918852,1293,1291,1293,1291,1005
20240926,125300,167620790,1292,1291,1292,1291,379
20240926,125200,167131499,1293,1291,1293,1291,3656
20240926,125100,162410248,1292,1292,1292,1292,0
20240926,125000,162410248,1292,1292,1292,1292,3
20240926,124900,162406372,1291,1290,1291,1290,2128
20240926,124800,159659969,1290,1290,1290,1290,0
20240926,124700,159659969,1290,1290,1290,1290,171
20240926,124600,159439379,1291,1291,1291,1291,17
20240926,124500,159417432,1292,1292,1292,1291,291
20240926,124400,159041745,1292,1291,1292,1290,11506
20240926,124300,144185352,1290,1290,1290,1290,591
20240926,124200,143422962,1290,1290,1290,1290,0
20240926,124100,143422962,1290,1290,1290,1290,0
20240926,124000,143422962,1290,1289,1290,1289,2189
20240926,123900,140599203,1289,1289,1289,1289,1
20240926,123800,140597914,1287,1287,1287,1287,181
20240926,123700,140364967,1288,1288,1288,1288,0
20240926,123600,140364967,1288,1288,1288,1288,0
20240926,123500,140364967,1288,1288,1288,1288,0
20240926,123400,140364967,1288,1288,1288,1288,0
20240926,123300,140364967,1288,1286,1288,1286,1552
20240926,123200,138367330,1286,1286,1286,1286,625
20240926,123100,137563580,1287,1287,1287,1287,0
20240926,123000,137563580,1287,1287,1287,1287,2728
20240926,122900,134052644,1287,1287,1287,1287,0
20240926,122800,134052644,1287,1287,1287,1287,0
20240926,122700,134052644,1287,1287,1287,1287,0
20240926,122600,134052644,1287,1287,1287,1287,0
20240926,122500,134052644,1287,1287,1287,1287,420
20240926,122400,133512104,1287,1287,1287,1287,0
20240926,122300,133512104,1287,1287,1287,1287,0
20240926,122200,133512104,1287,1287,1287,1287,0
20240926,122100,133512104,1287,1287,1287,1287,100
20240926,122000,133383404,1287,1287,1287,1287,0
20240926,121900,133383404,1287,1287,1287,1287,0
20240926,121800,133383404,1287,1287,1287,1287,187
20240926,121700,133142735,1288,1288,1288,1288,0
20240926,121600,133142735,1288,1288,1288,1288,209
20240926,121500,132873543,1288,1288,1288,1288,0
20240926,121400,132873543,1288,1288,1288,1288,4
20240926,121300,132868391,1289,1288,1289,1288,1001
20240926,121200,131579102,1290,1290,1290,1290,0
20240926,121100,131579102,1290,1290,1290,1290,0
20240926,121000,131579102,1290,1290,1290,1290,101
20240926,120900,131448812,1290,1290,1290,1290,1
20240926,120800,131447522,1288,1289,1289,1288,1039
20240926,120700,130108649,1290,1290,1290,1290,0
20240926,120600,130108649,1290,1290,1290,1290,0
20240926,120500,130108649,1290,1290,1290,1290,160
20240926,120400,129902249,1291,1291,1291,1291,0
20240926,120300,129902249,1291,1291,1291,1291,0
20240926,120200,129902249,1291,1291,1291,1291,1194
20240926,120100,128360795,1291,1291,1291,1291,1
20240926,120000,128359504,1291,1291,1291,1291,38
20240926,115900,128310446,1290,1290,1290,1290,0
20240926,115800,128310446,1290,1290,1290,1290,0
20240926,115700,128310446,1290,1290,1290,1290,100
20240926,115600,128181446,1290,1290,1290,1290,0
20240926,115500,128181446,1290,1291,1291,1290,555
20240926,115400,127465103,1291,1291,1291,1291,807
20240926,115300,126423266,1291,1290,1291,1290,200
20240926,115200,126165265,1290,1291,1291,1290,397
20240926,115100,125653133,1291,1291,1291,1291,2852
20240926,115000,121971201,1291,1288,1291,1288,8608
20240926,114900,110874521,1288,1288,1288,1288,503
20240926,114800,110226657,1288,1288,1288,1288,0
20240926,114700,110226657,1288,1288,1288,1288,101
20240926,114600,110096569,1287,1287,1287,1287,0
20240926,114500,110096569,1287,1287,1287,1287,100
20240926,114400,109967869,1288,1288,1288,1288,0
20240926,114300,109967869,1288,1287,1288,1286,285
20240926,114200,109601303,1287,1286,1287,1286,519
20240926,114100,108933831,1286,1286,1286,1286,85
20240926,114000,108824521,1285,1286,1286,1285,42
20240926,113900,108770550,1287,1288,1288,1287,1600
20240926,113800,106709850,1288,1288,1288,1288,0
20240926,113700,106709850,1288,1288,1288,1288,229
20240926,113600,106414898,1288,1288,1288,1288,0
20240926,113500,106414898,1288,1288,1288,1288,1
20240926,113400,106413610,1288,1288,1288,1285,62
20240926,113300,106333865,1288,1288,1288,1288,4
20240926,113200,106328713,1289,1289,1289,1289,0
20240926,113100,106328713,1289,1289,1289,1289,0
20240926,113000,106328713,1289,1289,1289,1289,339
20240926,112900,105891742,1289,1289,1289,1289,3
20240926,112800,105887875,1289,1289,1289,1289,0
20240926,112700,105887875,1289,1289,1289,1289,2
20240926,112600,105885297,1289,1289,1289,1289,2
20240926,112500,105882719,1287,1287,1287,1287,139
20240926,112400,105703826,1289,1289,1289,1289,0
20240926,112300,105703826,1289,1289,1289,1289,0
20240926,112200,105703826,1289,1287,1289,1287,125
20240926,112100,105542776,1288,1288,1288,1288,0
20240926,112000,105542776,1288,1287,1288,1287,281
20240926,111900,105181104,1287,1287,1287,1287,7
20240926,111800,105172095,1286,1286,1286,1286,0
20240926,111700,105172095,1286,1287,1287,1286,101
20240926,111600,105042109,1287,1287,1287,1287,0
20240926,111500,105042109,1287,1287,1287,1287,1000
20240926,111400,103755109,1286,1286,1286,1286,0
20240926,111300,103755109,1286,1286,1286,1286,206
20240926,111200,103490193,1286,1286,1286,1286,200
20240926,111100,103232993,1286,1286,1286,1286,269
20240926,111000,102887059,1285,1285,1285,1285,0
20240926,110900,102887059,1285,1285,1285,1285,0
20240926,110800,102887059,1285,1285,1285,1285,2110
20240926,110700,100175709,1285,1285,1285,1285,0
20240926,110600,100175709,1285,1285,1285,1285,0
20240926,110500,100175709,1285,1285,1285,1285,2
20240926,110400,100173139,1285,1281,1285,1281,414
20240926,110300,99642789,1281,1284,1284,1281,510
20240926,110200,98988924,1284,1284,1284,1284,5
20240926,110100,98982504,1284,1284,1284,1284,0
20240926,110000,98982504,1284,1285,1285,1284,504
20240926,105900,98335364,1285,1284,1285,1284,796
20240926,105800,97312798,1284,1285,1285,1284,214
20240926,105700,97037922,1285,1285,1285,1285,0
20240926,105600,97037922,1285,1285,1285,1285,0
20240926,105500,97037922,1285,1285,1285,1285,1900
20240926,105400,94596422,1284,1284,1284,1284,469
20240926,105300,93994226,1284,1284,1284,1284,0
20240926,105200,93994226,1284,1281,1284,1281,1410
20240926,105100,92185886,1284,1284,1284,1284,5
20240926,105000,92179466,1280,1280,1280,1280,0
20240926,104900,92179466,1280,1280,1280,1280,0
20240926,104800,92179466,1280,1280,1280,1280,0
20240926,104700,92179466,1280,1280,1280,1280,1
20240926,104600,92178186,1280,1280,1280,1280,173
20240926,104500,91956746,1280,1280,1280,1280,50
20240926,104400,91892746,1280,1280,1280,1280,100
20240926,104300,91764746,1279,1279,1279,1279,0
20240926,104200,91764746,1279,1279,1279,1279,0
20240926,104100,91764746,1279,1279,1279,1279,0
20240926,104000,91764746,1279,1279,1279,1279,0
20240926,103900,91764746,1279,1279,1279,1279,0
20240926,103800,91764746,1279,1279,1279,1279,0
20240926,103700,91764746,1279,1279,1279,1279,0
20240926,103600,91764746,1279,1279,1279,1279,0
20240926,103500,91764746,1279,1283,1283,1279,855
20240926,103400,90668965,1283,1284,1284,1283,216
20240926,103300,90391836,1284,1284,1284,1284,23
20240926,103200,90362304,1284,1285,1285,1284,5
20240926,103100,90355882,1285,1285,1285,1285,2
20240926,103000,90353312,1284,1284,1284,1284,0
20240926,102900,90353312,1284,1284,1284,1284,2997
20240926,102800,86505164,1284,1284,1284,1284,3
20240926,102700,86501312,1281,1281,1281,1281,0
20240926,102600,86501312,1281,1281,1281,1281,4
20240926,102500,86496188,1279,1279,1279,1279,0
20240926,102400,86496188,1279,1280,1280,1279,6
20240926,102300,86488510,1281,1281,1281,1281,156
20240926,102200,86288674,1281,1282,1282,1281,60
20240926,102100,86211756,1284,1284,1284,1284,1
20240926,102000,86210472,1284,1284,1284,1284,0
20240926,101900,86210472,1284,1284,1284,1284,2
20240926,101800,86207904,1284,1280,1284,1280,1362
20240926,101700,84464509,1279,1279,1279,1279,792
20240926,101600,83451541,1279,1278,1279,1277,304
20240926,101500,83063137,1279,1278,1279,1278,90
20240926,101400,82948115,1279,1279,1279,1279,1316
20240926,101300,81264951,1279,1279,1279,1279,0
20240926,101200,81264951,1279,1279,1279,1279,39
20240926,101100,81215070,1280,1280,1280,1280,0
20240926,101000,81215070,1280,1280,1280,1280,0
20240926,100900,81215070,1280,1280,1280,1280,0
20240926,100800,81215070,1280,1280,1280,1280,0
20240926,100700,81215070,1280,1280,1280,1280,10
20240926,100600,81202270,1280,1280,1280,1280,3
20240926,100500,81198430,1280,1280,1280,1280,1398
20240926,100400,79408990,1280,1280,1280,1280,0
20240926,100300,79408990,1280,1280,1280,1276,1004
20240926,100200,78127254,1280,1280,1280,1280,2
20240926,100100,78124694,1279,1278,1279,1278,1702
20240926,100000,75948444,1278,1278,1278,1278,453
20240926,095900,75369510,1278,1278,1278,1278,25
20240926,095800,75337560,1280,1280,1280,1280,0
20240926,095700,75337560,1280,1280,1280,1280,0
20240926,095600,75337560,1280,1280,1280,1280,1674
20240926,095500,73194840,1280,1278,1280,1276,119
20240926,095400,73042924,1278,1278,1278,1277,1124
20240926,095300,71606455,1280,1280,1280,1280,3
20240926,095200,71602615,1280,1280,1280,1279,1148
20240926,095100,70134321,1281,1280,1281,1280,329
20240926,095000,69713196,1280,1280,1280,1280,127
20240926,094900,69550636,1283,1281,1283,1280,786
20240926,094800,68544006,1283,1283,1284,1283,202
20240926,094700,68284838,1283,1283,1283,1283,200
20240926,094600,68028238,1283,1283,1283,1283,4
20240926,094500,68023106,1281,1281,1281,1281,200
20240926,094400,67766906,1280,1280,1280,1280,1
20240926,094300,67765626,1283,1284,1284,1283,600
20240926,094200,66995326,1284,1284,1284,1284,0
20240926,094100,66995326,1284,1284,1284,1284,6
20240926,094000,66987622,1278,1283,1284,1278,5270
20240926,093900,60249194,1282,1278,1282,1278,2362
20240926,093800,57228939,1278,1281,1281,1277,1075
20240926,093700,55855038,1279,1281,1281,1279,232
20240926,093600,55558093,1282,1282,1282,1282,1095
20240926,093500,54154303,1281,1282,1282,1281,1009
20240926,093400,52861769,1283,1284,1284,1283,73
20240926,093300,52768109,1284,1285,1285,1284,295
20240926,093200,52389251,1283,1283,1283,1283,1
20240926,093100,52387968,1285,1285,1285,1285,659
20240926,093000,51541153,1286,1286,1286,1286,0
20240926,092900,51541153,1286,1286,1286,1286,0
20240926,092800,51541153,1286,1285,1286,1284,70
20240926,092700,51451203,1287,1287,1287,1287,0
20240926,092600,51451203,1287,1285,1287,1285,1361
20240926,092500,49701522,1287,1287,1287,1287,0
20240926,092400,49701522,1287,1287,1287,1287,0
20240926,092300,49701522,1287,1287,1287,1287,2
20240926,092200,49698948,1286,1287,1287,1286,52
20240926,092100,49632070,1286,1286,1286,1286,30
20240926,092000,49593490,1287,1287,1287,1287,850
20240926,091900,48499540,1287,1287,1287,1287,891
20240926,091800,47352823,1285,1288,1288,1285,6285
20240926,091700,39267366,1290,1290,1290,1290,501
20240926,091600,38621076,1288,1290,1290,1288,1252
20240926,091500,37006076,1293,1293,1293,1293,3
20240926,091400,37002197,1295,1295,1296,1295,552
20240926,091300,36286915,1295,1293,1296,1293,8013
20240926,091200,25917994,1293,1288,1293,1288,549
20240926,091100,25210787,1293,1293,1293,1293,6
20240926,091000,25203029,1288,1292,1292,1288,1576
20240926,090900,23172301,1292,1294,1294,1292,401
20240926,090800,22654135,1295,1294,1295,1294,6289
20240926,090700,14515261,1294,1290,1294,1290,2439
20240926,090600,11362323,1290,1290,1290,1290,2538
20240926,090500,8088303,1290,1289,1290,1289,268
20240926,090400,7742748,1290,1290,1290,1290,0
20240926,090300,7742748,1290,1286,1290,1286,1262
20240926,090200,6116108,1286,1286,1286,1285,3239
20240926,090100,1951027,1286,1286,1286,1286,211
20240926,090000,1679681,1286,1280,1286,1280,1312