stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,192300,205363225,234,234,234,234,7282
20240926,192200,205363225,234,234,234,234,0
20240926,192100,205363225,234,234,234,234,0
20240926,192000,205363225,234,234,234,234,0
20240926,191900,205363225,234,234,234,234,0
20240926,191800,205363225,234,234,234,234,0
20240926,191700,205363225,234,234,234,234,0
20240926,191600,205363225,234,234,234,234,0
20240926,191500,205363225,234,234,234,234,0
20240926,191400,205363225,234,234,234,234,0
20240926,191300,205363225,234,234,234,234,0
20240926,191200,205363225,234,234,234,234,0
20240926,191100,205363225,234,234,234,234,0
20240926,191000,205363225,234,234,234,234,0
20240926,190900,205363225,234,234,234,234,0
20240926,190800,205363225,234,234,234,234,0
20240926,190700,205363225,234,234,234,234,0
20240926,190600,205363225,234,234,234,234,0
20240926,190500,205363225,234,234,234,234,0
20240926,190400,205363225,234,234,234,234,0
20240926,190300,205363225,234,234,234,234,0
20240926,190200,205363225,234,234,234,234,0
20240926,190100,205363225,234,234,234,234,0
20240926,190000,205363225,234,234,234,234,0
20240926,185900,205363225,234,234,234,234,0
20240926,185800,205363225,234,234,234,234,0
20240926,185700,205363225,234,234,234,234,0
20240926,185600,205363225,234,234,234,234,0
20240926,185500,205363225,234,234,234,234,0
20240926,185400,205363225,234,234,234,234,0
20240926,185300,205363225,234,234,234,234,7282
20240926,185200,205363225,234,234,234,234,0
20240926,185100,205363225,234,234,234,234,0
20240926,185000,205363225,234,234,234,234,0
20240926,184900,205363225,234,234,234,234,0
20240926,184800,205363225,234,234,234,234,0
20240926,184700,205363225,234,234,234,234,0
20240926,184600,205363225,234,234,234,234,0
20240926,184500,205363225,234,234,234,234,0
20240926,184400,205363225,234,234,234,234,0
20240926,184300,205363225,234,234,234,234,0
20240926,184200,205363225,234,234,234,234,0
20240926,184100,205363225,234,234,234,234,0
20240926,184000,205363225,234,234,234,234,0
20240926,183900,205363225,234,234,234,234,0
20240926,183800,205363225,234,234,234,234,0
20240926,183700,205363225,234,234,234,234,0
20240926,183600,205363225,234,234,234,234,0
20240926,183500,205363225,234,234,234,234,0
20240926,183400,205363225,234,234,234,234,0
20240926,183300,205363225,234,234,234,234,0
20240926,183200,205363225,234,234,234,234,0
20240926,183100,205363225,234,234,234,234,0
20240926,183000,205363225,234,234,234,234,0
20240926,182900,205363225,234,234,234,234,0
20240926,182800,205363225,234,234,234,234,0
20240926,182700,205363225,234,234,234,234,0
20240926,182600,205363225,234,234,234,234,0
20240926,182500,205363225,234,234,234,234,0
20240926,182400,205363225,234,234,234,234,0
20240926,182300,205363225,234,234,234,234,7282
20240926,182200,205363225,234,234,234,234,0
20240926,182100,205363225,234,234,234,234,0
20240926,182000,205363225,234,234,234,234,0
20240926,181900,205363225,234,234,234,234,0
20240926,181800,205363225,234,234,234,234,0
20240926,181700,205363225,234,234,234,234,0
20240926,181600,205363225,234,234,234,234,0
20240926,181500,205363225,234,234,234,234,0
20240926,181400,205363225,234,234,234,234,0
20240926,181300,205363225,234,234,234,234,0
20240926,181200,205363225,234,234,234,234,0
20240926,181100,205363225,234,234,234,234,0
20240926,181000,205363225,234,234,234,234,0
20240926,180900,205363225,234,234,234,234,0
20240926,180800,205363225,234,234,234,234,0
20240926,180700,205363225,234,234,234,234,0
20240926,180600,205363225,234,234,234,234,0
20240926,180500,205363225,234,234,234,234,0
20240926,180400,205363225,234,234,234,234,0
20240926,180300,205363225,234,234,234,234,0
20240926,180200,205363225,234,234,234,234,0
20240926,180100,205363225,234,234,234,234,0
20240926,180000,205363225,234,234,234,234,0
20240926,175900,205363225,234,234,234,234,0
20240926,175800,205363225,234,234,234,234,0
20240926,175700,205363225,234,234,234,234,0
20240926,175600,205363225,234,234,234,234,0
20240926,175500,205363225,234,234,234,234,0
20240926,175400,205363225,234,234,234,234,0
20240926,175300,205363225,234,234,234,234,7282
20240926,175200,205363225,234,234,234,234,0
20240926,175100,205363225,234,234,234,234,0
20240926,175000,205363225,234,234,234,234,0
20240926,174900,205363225,234,234,234,234,0
20240926,174800,205363225,234,234,234,234,0
20240926,174700,205363225,234,234,234,234,0
20240926,174600,205363225,234,234,234,234,0
20240926,174500,205363225,234,234,234,234,0
20240926,174400,205363225,234,234,234,234,0
20240926,174300,205363225,234,234,234,234,0
20240926,174200,205363225,234,234,234,234,0
20240926,174100,205363225,234,234,234,234,0
20240926,174000,205363225,234,234,234,234,0
20240926,173900,205363225,234,234,234,234,0
20240926,173800,205363225,234,234,234,234,0
20240926,173700,205363225,234,234,234,234,0
20240926,173600,205363225,234,234,234,234,0
20240926,173500,205363225,234,234,234,234,0
20240926,173400,205363225,234,234,234,234,0
20240926,173300,205363225,234,234,234,234,0
20240926,173200,205363225,234,234,234,234,0
20240926,173100,205363225,234,234,234,234,0
20240926,173000,205363225,234,234,234,234,0
20240926,172900,205363225,234,234,234,234,0
20240926,172800,205363225,234,234,234,234,0
20240926,172700,205363225,234,234,234,234,0
20240926,172600,205363225,234,234,234,234,0
20240926,172500,205363225,234,234,234,234,0
20240926,172400,205363225,234,234,234,234,0
20240926,172300,205363225,234,234,234,234,7282
20240926,172200,205363225,234,234,234,234,0
20240926,172100,205363225,234,234,234,234,0
20240926,172000,205363225,234,234,234,234,0
20240926,171900,205363225,234,234,234,234,0
20240926,171800,205363225,234,234,234,234,0
20240926,171700,205363225,234,234,234,234,0
20240926,171600,205363225,234,234,234,234,0
20240926,171500,205363225,234,234,234,234,0
20240926,171400,205363225,234,234,234,234,0
20240926,171300,205363225,234,234,234,234,0
20240926,171200,205363225,234,234,234,234,0
20240926,171100,205363225,234,234,234,234,0
20240926,171000,205363225,234,234,234,234,0
20240926,170900,205363225,234,234,234,234,0
20240926,170800,205363225,234,234,234,234,0
20240926,170700,205363225,234,234,234,234,0
20240926,170600,205363225,234,234,234,234,0
20240926,170500,205363225,234,234,234,234,0
20240926,170400,205363225,234,234,234,234,0
20240926,170300,205363225,234,234,234,234,0
20240926,170200,205363225,234,234,234,234,0
20240926,170100,205363225,234,234,234,234,0
20240926,170000,205363225,234,234,234,234,0
20240926,165900,205363225,234,234,234,234,0
20240926,165800,205363225,234,234,234,234,0
20240926,165700,205363225,234,234,234,234,0
20240926,165600,205363225,234,234,234,234,0
20240926,165500,205363225,234,234,234,234,0
20240926,165400,205363225,234,234,234,234,0
20240926,165300,205363225,234,234,234,234,7282
20240926,165200,205363225,234,234,234,234,0
20240926,165100,205363225,234,234,234,234,0
20240926,165000,205363225,234,234,234,234,0
20240926,164900,205363225,234,234,234,234,0
20240926,164800,205363225,234,234,234,234,0
20240926,164700,205363225,234,234,234,234,0
20240926,164600,205363225,234,234,234,234,0
20240926,164500,205363225,234,234,234,234,0
20240926,164400,205363225,234,234,234,234,0
20240926,164300,205363225,234,234,234,234,0
20240926,164200,205363225,234,234,234,234,0
20240926,164100,205363225,234,234,234,234,0
20240926,164000,205363225,234,234,234,234,0
20240926,163900,205363225,234,234,234,234,0
20240926,163800,205363225,234,234,234,234,0
20240926,163700,205363225,234,234,234,234,0
20240926,163600,205363225,234,234,234,234,0
20240926,163500,205363225,234,234,234,234,0
20240926,163400,205363225,234,234,234,234,0
20240926,163300,205363225,234,234,234,234,0
20240926,163200,205363225,234,234,234,234,0
20240926,163100,205363225,234,234,234,234,0
20240926,163000,205363225,234,234,234,234,0
20240926,162900,205363225,234,234,234,234,0
20240926,162800,205363225,234,234,234,234,0
20240926,162700,205363225,234,234,234,234,0
20240926,162600,205363225,234,234,234,234,0
20240926,162500,205363225,234,234,234,234,0
20240926,162400,205363225,234,234,234,234,0
20240926,162300,205363225,234,234,234,234,7282
20240926,162200,205363225,234,234,234,234,0
20240926,162100,205363225,234,234,234,234,0
20240926,162000,205363225,234,234,234,234,0
20240926,161900,205363225,234,234,234,234,0
20240926,161800,205363225,234,234,234,234,0
20240926,161700,205363225,234,234,234,234,0
20240926,161600,205363225,234,234,234,234,0
20240926,161500,205363225,234,234,234,234,0
20240926,161400,205363225,234,234,234,234,0
20240926,161300,205363225,234,234,234,234,0
20240926,161200,205363225,234,234,234,234,0
20240926,161100,205363225,234,234,234,234,0
20240926,161000,205363225,234,234,234,234,0
20240926,160900,205363225,234,234,234,234,0
20240926,160800,205363225,234,234,234,234,0
20240926,160700,205363225,234,234,234,234,0
20240926,160600,205363225,234,234,234,234,0
20240926,160500,205363225,234,234,234,234,0
20240926,160400,205363225,234,234,234,234,0
20240926,160300,205363225,234,234,234,234,0
20240926,160200,205363225,234,234,234,234,0
20240926,160100,205363225,234,234,234,234,0
20240926,160000,205363225,234,234,234,234,0
20240926,155900,205363225,234,234,234,234,0
20240926,155800,205363225,234,234,234,234,0
20240926,155700,205363225,234,234,234,234,0
20240926,155600,205363225,234,234,234,234,0
20240926,155500,205363225,234,234,234,234,0
20240926,155400,205363225,234,234,234,234,0
20240926,155300,205363225,234,234,234,234,7282
20240926,155200,205363225,234,234,234,234,0
20240926,155100,205363225,234,234,234,234,0
20240926,155000,205363225,234,234,234,234,0
20240926,154900,205363225,234,234,234,234,0
20240926,154800,205363225,234,234,234,234,0
20240926,154700,205363225,234,234,234,234,0
20240926,154600,205363225,234,234,234,234,0
20240926,154500,205363225,234,234,234,234,0
20240926,154400,205363225,234,234,234,234,0
20240926,154300,205363225,234,234,234,234,0
20240926,154200,205363225,234,234,234,234,0
20240926,154100,205363225,234,234,234,234,0
20240926,154000,205363225,234,234,234,234,0
20240926,153900,205363225,234,234,234,234,0
20240926,153800,205363225,234,234,234,234,0
20240926,153700,205363225,234,234,234,234,0
20240926,153600,205363225,234,234,234,234,0
20240926,153500,205363225,234,234,234,234,0
20240926,153400,205363225,234,234,234,234,0
20240926,153300,205363225,234,234,234,234,0
20240926,153200,205363225,234,234,234,234,0
20240926,153100,205363225,234,234,234,234,0
20240926,153000,205363225,234,234,234,234,7282
20240926,152900,203659237,236,236,236,236,0
20240926,152800,203659237,236,236,236,236,0
20240926,152700,203659237,236,236,236,236,0
20240926,152600,203659237,236,236,236,236,0
20240926,152500,203659237,236,236,236,236,0
20240926,152400,203659237,236,236,236,236,0
20240926,152300,203659237,236,236,236,236,0
20240926,152200,203659237,236,236,236,236,0
20240926,152100,203659237,236,236,236,236,0
20240926,152000,203659237,236,236,236,236,0
20240926,151900,203659237,236,236,236,236,0
20240926,151800,203659237,236,236,236,236,2
20240926,151700,203658765,235,235,235,235,15
20240926,151600,203655240,235,235,235,235,1289
20240926,151500,203352325,235,235,235,235,50
20240926,151400,203340575,235,235,235,235,0
20240926,151300,203340575,235,235,235,235,40
20240926,151200,203331175,235,235,235,235,10
20240926,151100,203328825,234,234,234,234,0
20240926,151000,203328825,234,234,234,234,0
20240926,150900,203328825,234,234,234,234,5
20240926,150800,203327655,234,234,234,234,0
20240926,150700,203327655,234,234,234,234,0
20240926,150600,203327655,234,234,234,234,0
20240926,150500,203327655,234,233,234,233,3573
20240926,150400,202493342,233,232,233,232,38701
20240926,150300,193514632,232,234,234,232,10031
20240926,150200,191178500,235,235,235,235,0
20240926,150100,191178500,235,235,235,235,1
20240926,150000,191178265,235,235,235,235,100
20240926,145900,191154765,235,235,235,235,90
20240926,145800,191133615,235,235,235,235,0
20240926,145700,191133615,235,235,235,235,0
20240926,145600,191133615,235,235,235,235,0
20240926,145500,191133615,235,234,235,234,21
20240926,145400,191128700,235,235,235,235,60
20240926,145300,191114600,235,234,235,234,14332
20240926,145200,187760902,235,235,235,235,29
20240926,145100,187754087,235,235,235,235,133
20240926,145000,187722832,235,235,235,235,52
20240926,144900,187710612,235,235,236,235,309
20240926,144800,187637987,236,236,236,235,15
20240926,144700,187634448,236,235,236,235,2
20240926,144600,187633977,235,235,235,235,21
20240926,144500,187629042,235,236,236,235,61
20240926,144400,187614706,235,235,235,235,0
20240926,144300,187614706,235,235,235,235,844
20240926,144200,187416366,236,236,236,236,1
20240926,144100,187416130,236,236,236,236,0
20240926,144000,187416130,236,236,236,236,30
20240926,143900,187409050,236,236,236,236,0
20240926,143800,187409050,236,236,236,236,1001
20240926,143700,187172814,236,236,236,236,0
20240926,143600,187172814,236,236,236,236,0
20240926,143500,187172814,236,236,236,236,10
20240926,143400,187170454,235,235,235,235,413
20240926,143300,187073399,236,236,236,236,0
20240926,143200,187073399,236,236,236,236,13
20240926,143100,187070331,236,236,236,236,20
20240926,143000,187065611,235,236,236,235,12531
20240926,142900,184119825,236,236,236,236,4
20240926,142800,184118881,236,236,236,236,12
20240926,142700,184116049,236,236,236,236,0
20240926,142600,184116049,236,236,236,236,7331
20240926,142500,182385933,237,237,237,237,0
20240926,142400,182385933,237,237,237,237,0
20240926,142300,182385933,237,237,237,237,0
20240926,142200,182385933,237,237,237,237,0
20240926,142100,182385933,237,237,237,237,3878
20240926,142000,181466847,236,235,236,235,6420
20240926,141900,179952261,235,235,235,235,0
20240926,141800,179952261,235,235,235,235,6
20240926,141700,179950851,235,235,235,235,0
20240926,141600,179950851,235,235,235,235,10
20240926,141500,179948501,235,235,235,235,1782
20240926,141400,179529731,235,235,235,235,0
20240926,141300,179529731,235,235,235,235,5012
20240926,141200,178351911,235,235,235,235,650
20240926,141100,178199161,235,235,235,235,5
20240926,141000,178197986,236,236,236,236,950
20240926,140900,177973786,236,236,236,236,0
20240926,140800,177973786,236,236,236,236,2901
20240926,140700,177289150,236,236,236,236,0
20240926,140600,177289150,236,236,236,236,134
20240926,140500,177257526,235,235,235,235,13
20240926,140400,177254471,236,236,236,236,0
20240926,140300,177254471,236,236,236,236,1016
20240926,140200,177014695,236,236,236,236,0
20240926,140100,177014695,236,236,236,236,0
20240926,140000,177014695,236,236,236,236,1
20240926,135900,177014459,236,236,236,236,0
20240926,135800,177014459,236,236,236,236,0
20240926,135700,177014459,236,236,236,236,0
20240926,135600,177014459,236,236,236,236,103
20240926,135500,176990151,236,236,236,236,100
20240926,135400,176966551,236,236,236,236,10
20240926,135300,176964191,235,235,235,235,0
20240926,135200,176964191,235,235,235,235,0
20240926,135100,176964191,235,235,235,235,2390
20240926,135000,176402541,235,235,235,235,3
20240926,134900,176401836,235,235,235,235,0
20240926,134800,176401836,235,235,235,235,0
20240926,134700,176401836,235,235,235,235,0
20240926,134600,176401836,235,235,235,235,4122
20240926,134500,175433166,236,236,236,236,100
20240926,134400,175409566,237,236,237,236,2000
20240926,134300,174936566,237,237,237,237,0
20240926,134200,174936566,237,237,237,237,10
20240926,134100,174934196,235,235,235,235,0
20240926,134000,174934196,235,235,235,235,0
20240926,133900,174934196,235,235,235,235,0
20240926,133800,174934196,235,235,235,235,0
20240926,133700,174934196,235,237,237,235,4124
20240926,133600,173965053,237,237,237,237,0
20240926,133500,173965053,237,236,237,234,9593
20240926,133400,171712272,238,238,238,238,0
20240926,133300,171712272,238,236,238,236,415
20240926,133200,171614302,236,236,236,236,200
20240926,133100,171567102,236,235,236,235,2180
20240926,133000,171054595,235,234,235,234,11
20240926,132900,171052018,234,234,234,234,0
20240926,132800,171052018,234,234,234,234,817
20240926,132700,170860840,234,234,234,234,0
20240926,132600,170860840,234,234,234,234,0
20240926,132500,170860840,234,234,234,234,15
20240926,132400,170857330,235,235,235,235,2
20240926,132300,170856860,235,235,235,235,3
20240926,132200,170856155,236,236,236,236,0
20240926,132100,170856155,236,236,236,236,27
20240926,132000,170849783,236,236,236,236,0
20240926,131900,170849783,236,236,236,236,0
20240926,131800,170849783,236,236,236,236,100
20240926,131700,170826183,236,236,236,236,100
20240926,131600,170802583,236,236,236,236,5
20240926,131500,170801403,236,237,237,236,4244
20240926,131400,169798229,236,236,236,236,0
20240926,131300,169798229,236,236,236,236,0
20240926,131200,169798229,236,236,236,236,0
20240926,131100,169798229,236,236,236,236,1
20240926,131000,169797993,238,238,238,238,1
20240926,130900,169797755,236,235,236,235,16668
20240926,130800,165871591,235,235,235,235,0
20240926,130700,165871591,235,235,235,235,0
20240926,130600,165871591,235,235,235,234,5
20240926,130500,165870418,234,235,235,234,2
20240926,130400,165869949,235,235,235,235,1
20240926,130300,165869714,234,234,234,234,1
20240926,130200,165869480,235,235,235,235,0
20240926,130100,165869480,235,235,235,235,1
20240926,130000,165869245,234,236,236,234,215
20240926,125900,165818933,234,236,236,234,120
20240926,125800,165790813,236,236,236,236,1
20240926,125700,165790577,236,236,236,236,1
20240926,125600,165790341,234,234,236,234,102
20240926,125500,165766471,234,234,234,234,3264
20240926,125400,165002695,234,234,234,234,5907
20240926,125300,163620457,234,234,234,234,13500
20240926,125200,160461457,234,236,236,234,17
20240926,125100,160457447,236,236,236,236,4803
20240926,125000,159323939,234,236,236,234,6822
20240926,124900,157718767,235,235,235,235,0
20240926,124800,157718767,235,234,235,234,16024
20240926,124700,153966227,235,236,236,235,12500
20240926,124600,151027426,236,236,236,236,1
20240926,124500,151027190,237,237,237,237,211
20240926,124400,150977183,236,236,236,236,0
20240926,124300,150977183,236,236,236,236,0
20240926,124200,150977183,236,236,236,236,0
20240926,124100,150977183,236,236,236,236,0
20240926,124000,150977183,236,237,237,236,10000
20240926,123900,148617178,237,237,237,237,1001
20240926,123800,148379941,236,236,236,236,128
20240926,123700,148349733,236,235,236,235,4858
20240926,123600,147203745,235,236,236,235,9101
20240926,123500,145056513,237,237,237,237,0
20240926,123400,145056513,237,237,237,237,942
20240926,123300,144833259,238,238,238,238,0
20240926,123200,144833259,238,238,238,238,30
20240926,123100,144826119,238,238,238,238,1
20240926,123000,144825881,238,238,238,238,0
20240926,122900,144825881,238,238,238,238,52
20240926,122800,144813505,237,237,238,237,9
20240926,122700,144811371,238,238,238,237,3924
20240926,122600,143881380,238,238,238,237,2095
20240926,122500,143384837,237,237,239,237,1537
20240926,122400,143020562,238,238,238,237,2116
20240926,122300,142516957,239,239,239,239,1
20240926,122200,142516718,239,239,239,239,2521
20240926,122100,141914199,239,239,239,239,4103
20240926,122000,140933582,239,239,239,239,3644
20240926,121900,140062666,239,239,239,239,0
20240926,121800,140062666,239,239,239,239,701
20240926,121700,139895127,239,239,239,239,8
20240926,121600,139893215,239,239,239,239,1
20240926,121500,139892976,239,239,239,239,300
20240926,121400,139821276,239,239,239,239,6
20240926,121300,139819842,237,238,239,237,1208
20240926,121200,139532331,238,238,238,238,0
20240926,121100,139532331,238,238,238,238,5
20240926,121000,139531141,237,237,237,237,179
20240926,120900,139488718,238,238,238,238,28
20240926,120800,139482054,238,238,238,238,0
20240926,120700,139482054,238,237,238,237,403
20240926,120600,139386540,238,238,238,238,6
20240926,120500,139385112,238,237,238,237,405
20240926,120400,139288725,238,238,238,238,216
20240926,120300,139237317,238,238,238,238,6
20240926,120200,139235889,238,238,238,238,54
20240926,120100,139223037,238,237,238,237,16
20240926,120000,139219235,238,238,239,237,466
20240926,115900,139108372,239,239,239,239,303
20240926,115800,139035955,239,239,239,239,201
20240926,115700,138987916,239,239,239,239,0
20240926,115600,138987916,239,239,239,239,1
20240926,115500,138987677,239,238,239,238,2502
20240926,115400,138392200,238,238,238,237,880
20240926,115300,138182761,239,239,239,239,58
20240926,115200,138168899,239,239,239,239,10
20240926,115100,138166509,238,238,238,238,0
20240926,115000,138166509,238,238,238,238,524
20240926,114900,138041797,238,237,238,237,4633
20240926,114800,136943098,237,238,238,237,902
20240926,114700,136729323,238,238,238,238,3955
20240926,114600,135788033,238,238,238,238,1
20240926,114500,135787795,239,239,239,239,0
20240926,114400,135787795,239,239,239,239,8
20240926,114300,135785883,239,239,239,239,0
20240926,114200,135785883,239,238,239,238,5528
20240926,114100,134466696,237,237,237,237,38
20240926,114000,134457690,238,238,238,238,10
20240926,113900,134455310,238,238,238,238,0
20240926,113800,134455310,238,238,238,238,1
20240926,113700,134455072,238,238,238,238,8
20240926,113600,134453168,237,237,237,237,0
20240926,113500,134453168,237,238,238,237,359
20240926,113400,134368047,239,238,239,237,6370
20240926,113300,132856671,238,238,238,238,0
20240926,113200,132856671,238,238,238,238,1001
20240926,113100,132618433,239,239,239,239,10
20240926,113000,132616043,238,238,238,238,0
20240926,112900,132616043,238,239,239,238,6731
20240926,112800,131014064,239,239,239,239,0
20240926,112700,131014064,239,239,239,239,3319
20240926,112600,130220823,239,239,239,239,13
20240926,112500,130217716,238,238,238,238,0
20240926,112400,130217716,238,238,238,238,0
20240926,112300,130217716,238,238,238,238,50
20240926,112200,130205816,238,238,239,238,450
20240926,112100,130098712,238,239,239,238,53
20240926,112000,130086095,239,238,239,238,140
20240926,111900,130052735,238,239,239,238,419
20240926,111800,129953003,238,238,238,238,1350
20240926,111700,129631703,238,239,239,238,3
20240926,111600,129630987,239,239,239,239,0
20240926,111500,129630987,239,238,239,238,1978
20240926,111400,129160038,238,238,238,238,1585
20240926,111300,128782808,238,239,239,238,301
20240926,111200,128710870,238,238,238,238,1271
20240926,111100,128408372,237,237,237,236,4530
20240926,111000,127335200,237,237,238,237,2384
20240926,110900,126770049,237,238,238,237,40
20240926,110800,126760567,238,238,238,238,150
20240926,110700,126724867,238,238,238,238,55
20240926,110600,126711777,238,238,238,238,2000
20240926,110500,126235777,238,238,238,238,2919
20240926,110400,125541055,238,239,239,238,301
20240926,110300,125469316,239,239,239,239,100
20240926,110200,125445416,239,239,239,239,2013
20240926,110100,124964309,239,238,239,237,6004
20240926,110000,123541342,237,237,237,237,44
20240926,105900,123530914,237,239,239,237,13210
20240926,105800,120396003,239,239,239,238,2435
20240926,105700,119816407,238,238,239,238,2323
20240926,105600,119263225,238,238,239,238,4282
20240926,105500,118242109,239,239,239,239,304
20240926,105400,118169453,238,239,239,238,1109
20240926,105300,117905402,238,240,240,238,21868
20240926,105200,112700100,238,240,240,238,1111
20240926,105100,112433662,240,240,240,240,320
20240926,105000,112356862,240,242,242,238,65890
20240926,104900,96558049,242,242,243,240,37057
20240926,104800,87630270,241,242,242,240,12232
20240926,104700,84678041,242,242,242,240,11907
20240926,104600,81805792,242,237,244,237,111451
20240926,104500,54914593,238,238,238,238,2705
20240926,104400,54270803,238,238,238,237,3468
20240926,104300,53445559,238,238,238,238,688
20240926,104200,53281815,238,237,238,236,12311
20240926,104100,50356752,237,236,237,236,8723
20240926,104000,48289684,237,237,237,237,1
20240926,103900,48289447,237,237,237,237,211
20240926,103800,48239440,237,236,237,236,7
20240926,103700,48237783,236,236,236,236,2
20240926,103600,48237311,236,237,238,236,2125
20240926,103500,47733783,237,237,237,237,537
20240926,103400,47606514,237,237,237,237,2012
20240926,103300,47129670,237,237,237,237,1
20240926,103200,47129433,235,236,236,235,1054
20240926,103100,46881337,236,235,236,235,3887
20240926,103000,45964006,236,235,236,235,1015
20240926,102900,45725480,236,236,236,236,440
20240926,102800,45621640,237,238,238,236,3000
20240926,102700,44911643,237,237,237,237,3291
20240926,102600,44131676,237,236,240,236,22884
20240926,102500,38682391,236,235,236,234,9034
20240926,102400,36559880,235,236,236,235,347
20240926,102300,36478032,234,234,236,234,22178
20240926,102200,31248041,235,234,235,234,9000
20240926,102100,29136503,233,233,233,233,9699
20240926,102000,26876636,232,231,232,231,12064
20240926,101900,24079680,231,231,231,231,3
20240926,101800,24078987,231,229,231,229,501
20240926,101700,23964256,229,229,229,229,0
20240926,101600,23964256,229,229,229,229,0
20240926,101500,23964256,229,230,230,229,610
20240926,101400,23824282,231,231,231,231,8
20240926,101300,23822434,231,231,231,231,62
20240926,101200,23808112,231,231,231,231,0
20240926,101100,23808112,231,230,231,230,7
20240926,101000,23806497,230,229,230,229,1020
20240926,100900,23571898,230,231,231,229,5
20240926,100800,23570748,231,232,232,229,1397
20240926,100700,23250672,232,232,232,232,0
20240926,100600,23250672,232,232,232,232,1001
20240926,100500,23018440,232,230,232,230,3010
20240926,100400,22325640,230,230,230,230,3429
20240926,100300,21536970,230,230,230,230,1
20240926,100200,21536740,231,231,231,231,19
20240926,100100,21532351,231,231,231,231,1012
20240926,100000,21298579,231,230,231,230,12
20240926,095900,21295809,231,230,231,230,11
20240926,095800,21293278,230,230,230,230,2567
20240926,095700,20702868,231,231,231,231,1
20240926,095600,20702637,230,230,230,230,2
20240926,095500,20702177,230,232,232,230,4866
20240926,095400,19582995,230,231,232,230,362
20240926,095300,19499668,231,231,231,231,1
20240926,095200,19499437,231,231,231,231,101
20240926,095100,19476106,232,232,232,232,10
20240926,095000,19473786,231,231,231,231,2
20240926,094900,19473324,232,232,232,232,1
20240926,094800,19473092,232,232,232,232,0
20240926,094700,19473092,232,232,232,232,71
20240926,094600,19456620,232,232,232,232,4
20240926,094500,19455692,232,232,232,232,6
20240926,094400,19454300,232,232,232,232,69
20240926,094300,19438292,233,232,233,232,3533
20240926,094200,18618036,232,232,232,232,15
20240926,094100,18614556,232,231,232,231,6116
20240926,094000,17195734,231,231,231,231,204
20240926,093900,17148610,231,231,231,231,111
20240926,093800,17122969,231,231,231,231,9
20240926,093700,17120890,231,231,231,231,500
20240926,093600,17005390,231,231,231,231,0
20240926,093500,17005390,231,230,231,230,701
20240926,093400,16843460,230,230,230,230,0
20240926,093300,16843460,230,231,231,230,7199
20240926,093200,15187302,232,232,232,232,2500
20240926,093100,14607302,232,232,232,232,4
20240926,093000,14606374,233,231,233,231,4629
20240926,092900,13536741,232,230,232,230,1476
20240926,092800,13196973,232,232,232,230,5088
20240926,092700,12022393,233,233,233,233,0
20240926,092600,12022393,233,233,233,233,0
20240926,092500,12022393,233,233,233,232,1836
20240926,092400,11595778,233,233,234,233,3131
20240926,092300,10865255,234,233,234,232,4929
20240926,092200,9712567,233,232,233,232,505
20240926,092100,9595397,232,232,233,232,1904
20240926,092000,9152166,233,233,234,232,15330
20240926,091900,5582754,233,233,233,233,91
20240926,091800,5561551,232,230,232,230,14375
20240926,091700,2238647,231,230,231,230,246
20240926,091600,2181823,230,230,231,230,1891
20240926,091500,1746883,230,230,230,230,1
20240926,091400,1746653,229,230,230,229,8
20240926,091300,1744820,228,229,229,228,1397
20240926,091200,1424908,228,228,228,228,3
20240926,091100,1424224,229,229,229,229,0
20240926,091000,1424224,229,229,229,228,1978
20240926,090900,972993,229,229,229,227,202
20240926,090800,926737,229,229,229,229,104
20240926,090700,902921,229,229,229,229,26
20240926,090600,896967,229,228,229,227,312
20240926,090500,825821,227,229,230,227,2327
20240926,090400,295164,229,229,229,228,349
20240926,090300,215365,229,230,230,229,14
20240926,090200,212158,229,229,229,229,28
20240926,090100,205746,230,227,230,227,529
20240926,090000,84313,227,226,227,226,373