stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,194600,504717381,1741,1741,1741,1741,6497
20240926,194500,504717381,1741,1741,1741,1741,0
20240926,194400,504717381,1741,1741,1741,1741,0
20240926,194300,504717381,1741,1741,1741,1741,0
20240926,194200,504717381,1741,1741,1741,1741,0
20240926,194100,504717381,1741,1741,1741,1741,0
20240926,194000,504717381,1741,1741,1741,1741,0
20240926,193900,504717381,1741,1741,1741,1741,0
20240926,193800,504717381,1741,1741,1741,1741,0
20240926,193700,504717381,1741,1741,1741,1741,0
20240926,193600,504717381,1741,1741,1741,1741,0
20240926,193500,504717381,1741,1741,1741,1741,0
20240926,193400,504717381,1741,1741,1741,1741,0
20240926,193300,504717381,1741,1741,1741,1741,0
20240926,193200,504717381,1741,1741,1741,1741,0
20240926,193100,504717381,1741,1741,1741,1741,0
20240926,193000,504717381,1741,1741,1741,1741,0
20240926,192900,504717381,1741,1741,1741,1741,0
20240926,192800,504717381,1741,1741,1741,1741,0
20240926,192700,504717381,1741,1741,1741,1741,0
20240926,192600,504717381,1741,1741,1741,1741,0
20240926,192500,504717381,1741,1741,1741,1741,0
20240926,192400,504717381,1741,1741,1741,1741,0
20240926,192300,504717381,1741,1741,1741,1741,0
20240926,192200,504717381,1741,1741,1741,1741,0
20240926,192100,504717381,1741,1741,1741,1741,0
20240926,192000,504717381,1741,1741,1741,1741,0
20240926,191900,504717381,1741,1741,1741,1741,0
20240926,191800,504717381,1741,1741,1741,1741,0
20240926,191700,504717381,1741,1741,1741,1741,0
20240926,191600,504717381,1741,1741,1741,1741,6497
20240926,191500,504717381,1741,1741,1741,1741,0
20240926,191400,504717381,1741,1741,1741,1741,0
20240926,191300,504717381,1741,1741,1741,1741,0
20240926,191200,504717381,1741,1741,1741,1741,0
20240926,191100,504717381,1741,1741,1741,1741,0
20240926,191000,504717381,1741,1741,1741,1741,0
20240926,190900,504717381,1741,1741,1741,1741,0
20240926,190800,504717381,1741,1741,1741,1741,0
20240926,190700,504717381,1741,1741,1741,1741,0
20240926,190600,504717381,1741,1741,1741,1741,0
20240926,190500,504717381,1741,1741,1741,1741,0
20240926,190400,504717381,1741,1741,1741,1741,0
20240926,190300,504717381,1741,1741,1741,1741,0
20240926,190200,504717381,1741,1741,1741,1741,0
20240926,190100,504717381,1741,1741,1741,1741,0
20240926,190000,504717381,1741,1741,1741,1741,0
20240926,185900,504717381,1741,1741,1741,1741,0
20240926,185800,504717381,1741,1741,1741,1741,0
20240926,185700,504717381,1741,1741,1741,1741,0
20240926,185600,504717381,1741,1741,1741,1741,0
20240926,185500,504717381,1741,1741,1741,1741,0
20240926,185400,504717381,1741,1741,1741,1741,0
20240926,185300,504717381,1741,1741,1741,1741,0
20240926,185200,504717381,1741,1741,1741,1741,0
20240926,185100,504717381,1741,1741,1741,1741,0
20240926,185000,504717381,1741,1741,1741,1741,0
20240926,184900,504717381,1741,1741,1741,1741,0
20240926,184800,504717381,1741,1741,1741,1741,0
20240926,184700,504717381,1741,1741,1741,1741,0
20240926,184600,504717381,1741,1741,1741,1741,6497
20240926,184500,504717381,1741,1741,1741,1741,0
20240926,184400,504717381,1741,1741,1741,1741,0
20240926,184300,504717381,1741,1741,1741,1741,0
20240926,184200,504717381,1741,1741,1741,1741,0
20240926,184100,504717381,1741,1741,1741,1741,0
20240926,184000,504717381,1741,1741,1741,1741,0
20240926,183900,504717381,1741,1741,1741,1741,0
20240926,183800,504717381,1741,1741,1741,1741,0
20240926,183700,504717381,1741,1741,1741,1741,0
20240926,183600,504717381,1741,1741,1741,1741,0
20240926,183500,504717381,1741,1741,1741,1741,0
20240926,183400,504717381,1741,1741,1741,1741,0
20240926,183300,504717381,1741,1741,1741,1741,0
20240926,183200,504717381,1741,1741,1741,1741,0
20240926,183100,504717381,1741,1741,1741,1741,0
20240926,183000,504717381,1741,1741,1741,1741,0
20240926,182900,504717381,1741,1741,1741,1741,0
20240926,182800,504717381,1741,1741,1741,1741,0
20240926,182700,504717381,1741,1741,1741,1741,0
20240926,182600,504717381,1741,1741,1741,1741,0
20240926,182500,504717381,1741,1741,1741,1741,0
20240926,182400,504717381,1741,1741,1741,1741,0
20240926,182300,504717381,1741,1741,1741,1741,0
20240926,182200,504717381,1741,1741,1741,1741,0
20240926,182100,504717381,1741,1741,1741,1741,0
20240926,182000,504717381,1741,1741,1741,1741,0
20240926,181900,504717381,1741,1741,1741,1741,0
20240926,181800,504717381,1741,1741,1741,1741,0
20240926,181700,504717381,1741,1741,1741,1741,0
20240926,181600,504717381,1741,1741,1741,1741,6497
20240926,181500,504717381,1741,1741,1741,1741,0
20240926,181400,504717381,1741,1741,1741,1741,0
20240926,181300,504717381,1741,1741,1741,1741,0
20240926,181200,504717381,1741,1741,1741,1741,0
20240926,181100,504717381,1741,1741,1741,1741,0
20240926,181000,504717381,1741,1741,1741,1741,0
20240926,180900,504717381,1741,1741,1741,1741,0
20240926,180800,504717381,1741,1741,1741,1741,0
20240926,180700,504717381,1741,1741,1741,1741,0
20240926,180600,504717381,1741,1741,1741,1741,0
20240926,180500,504717381,1741,1741,1741,1741,0
20240926,180400,504717381,1741,1741,1741,1741,0
20240926,180300,504717381,1741,1741,1741,1741,0
20240926,180200,504717381,1741,1741,1741,1741,0
20240926,180100,504717381,1741,1741,1741,1741,0
20240926,180000,504717381,1741,1741,1741,1741,0
20240926,175900,504717381,1741,1741,1741,1741,0
20240926,175800,504717381,1741,1741,1741,1741,0
20240926,175700,504717381,1741,1741,1741,1741,0
20240926,175600,504717381,1741,1741,1741,1741,0
20240926,175500,504717381,1741,1741,1741,1741,0
20240926,175400,504717381,1741,1741,1741,1741,0
20240926,175300,504717381,1741,1741,1741,1741,0
20240926,175200,504717381,1741,1741,1741,1741,0
20240926,175100,504717381,1741,1741,1741,1741,0
20240926,175000,504717381,1741,1741,1741,1741,0
20240926,174900,504717381,1741,1741,1741,1741,0
20240926,174800,504717381,1741,1741,1741,1741,0
20240926,174700,504717381,1741,1741,1741,1741,0
20240926,174600,504717381,1741,1741,1741,1741,6497
20240926,174500,504717381,1741,1741,1741,1741,0
20240926,174400,504717381,1741,1741,1741,1741,0
20240926,174300,504717381,1741,1741,1741,1741,0
20240926,174200,504717381,1741,1741,1741,1741,0
20240926,174100,504717381,1741,1741,1741,1741,0
20240926,174000,504717381,1741,1741,1741,1741,0
20240926,173900,504717381,1741,1741,1741,1741,0
20240926,173800,504717381,1741,1741,1741,1741,0
20240926,173700,504717381,1741,1741,1741,1741,0
20240926,173600,504717381,1741,1741,1741,1741,0
20240926,173500,504717381,1741,1741,1741,1741,0
20240926,173400,504717381,1741,1741,1741,1741,0
20240926,173300,504717381,1741,1741,1741,1741,0
20240926,173200,504717381,1741,1741,1741,1741,0
20240926,173100,504717381,1741,1741,1741,1741,0
20240926,173000,504717381,1741,1741,1741,1741,0
20240926,172900,504717381,1741,1741,1741,1741,0
20240926,172800,504717381,1741,1741,1741,1741,0
20240926,172700,504717381,1741,1741,1741,1741,0
20240926,172600,504717381,1741,1741,1741,1741,0
20240926,172500,504717381,1741,1741,1741,1741,0
20240926,172400,504717381,1741,1741,1741,1741,0
20240926,172300,504717381,1741,1741,1741,1741,0
20240926,172200,504717381,1741,1741,1741,1741,0
20240926,172100,504717381,1741,1741,1741,1741,0
20240926,172000,504717381,1741,1741,1741,1741,0
20240926,171900,504717381,1741,1741,1741,1741,0
20240926,171800,504717381,1741,1741,1741,1741,0
20240926,171700,504717381,1741,1741,1741,1741,0
20240926,171600,504717381,1741,1741,1741,1741,6497
20240926,171500,504717381,1741,1741,1741,1741,0
20240926,171400,504717381,1741,1741,1741,1741,0
20240926,171300,504717381,1741,1741,1741,1741,0
20240926,171200,504717381,1741,1741,1741,1741,0
20240926,171100,504717381,1741,1741,1741,1741,0
20240926,171000,504717381,1741,1741,1741,1741,0
20240926,170900,504717381,1741,1741,1741,1741,0
20240926,170800,504717381,1741,1741,1741,1741,0
20240926,170700,504717381,1741,1741,1741,1741,0
20240926,170600,504717381,1741,1741,1741,1741,0
20240926,170500,504717381,1741,1741,1741,1741,0
20240926,170400,504717381,1741,1741,1741,1741,0
20240926,170300,504717381,1741,1741,1741,1741,0
20240926,170200,504717381,1741,1741,1741,1741,0
20240926,170100,504717381,1741,1741,1741,1741,0
20240926,170000,504717381,1741,1741,1741,1741,0
20240926,165900,504717381,1741,1741,1741,1741,0
20240926,165800,504717381,1741,1741,1741,1741,0
20240926,165700,504717381,1741,1741,1741,1741,0
20240926,165600,504717381,1741,1741,1741,1741,0
20240926,165500,504717381,1741,1741,1741,1741,0
20240926,165400,504717381,1741,1741,1741,1741,0
20240926,165300,504717381,1741,1741,1741,1741,0
20240926,165200,504717381,1741,1741,1741,1741,0
20240926,165100,504717381,1741,1741,1741,1741,0
20240926,165000,504717381,1741,1741,1741,1741,0
20240926,164900,504717381,1741,1741,1741,1741,0
20240926,164800,504717381,1741,1741,1741,1741,0
20240926,164700,504717381,1741,1741,1741,1741,0
20240926,164600,504717381,1741,1741,1741,1741,6497
20240926,164500,504717381,1741,1741,1741,1741,0
20240926,164400,504717381,1741,1741,1741,1741,0
20240926,164300,504717381,1741,1741,1741,1741,0
20240926,164200,504717381,1741,1741,1741,1741,0
20240926,164100,504717381,1741,1741,1741,1741,0
20240926,164000,504717381,1741,1741,1741,1741,0
20240926,163900,504717381,1741,1741,1741,1741,0
20240926,163800,504717381,1741,1741,1741,1741,0
20240926,163700,504717381,1741,1741,1741,1741,0
20240926,163600,504717381,1741,1741,1741,1741,0
20240926,163500,504717381,1741,1741,1741,1741,0
20240926,163400,504717381,1741,1741,1741,1741,0
20240926,163300,504717381,1741,1741,1741,1741,0
20240926,163200,504717381,1741,1741,1741,1741,0
20240926,163100,504717381,1741,1741,1741,1741,0
20240926,163000,504717381,1741,1741,1741,1741,0
20240926,162900,504717381,1741,1741,1741,1741,0
20240926,162800,504717381,1741,1741,1741,1741,0
20240926,162700,504717381,1741,1741,1741,1741,0
20240926,162600,504717381,1741,1741,1741,1741,0
20240926,162500,504717381,1741,1741,1741,1741,0
20240926,162400,504717381,1741,1741,1741,1741,0
20240926,162300,504717381,1741,1741,1741,1741,0
20240926,162200,504717381,1741,1741,1741,1741,0
20240926,162100,504717381,1741,1741,1741,1741,0
20240926,162000,504717381,1741,1741,1741,1741,0
20240926,161900,504717381,1741,1741,1741,1741,0
20240926,161800,504717381,1741,1741,1741,1741,0
20240926,161700,504717381,1741,1741,1741,1741,0
20240926,161600,504717381,1741,1741,1741,1741,6497
20240926,161500,504717381,1741,1741,1741,1741,0
20240926,161400,504717381,1741,1741,1741,1741,0
20240926,161300,504717381,1741,1741,1741,1741,0
20240926,161200,504717381,1741,1741,1741,1741,0
20240926,161100,504717381,1741,1741,1741,1741,0
20240926,161000,504717381,1741,1741,1741,1741,0
20240926,160900,504717381,1741,1741,1741,1741,0
20240926,160800,504717381,1741,1741,1741,1741,0
20240926,160700,504717381,1741,1741,1741,1741,0
20240926,160600,504717381,1741,1741,1741,1741,0
20240926,160500,504717381,1741,1741,1741,1741,0
20240926,160400,504717381,1741,1741,1741,1741,0
20240926,160300,504717381,1741,1741,1741,1741,0
20240926,160200,504717381,1741,1741,1741,1741,0
20240926,160100,504717381,1741,1741,1741,1741,0
20240926,160000,504717381,1741,1741,1741,1741,0
20240926,155900,504717381,1741,1741,1741,1741,0
20240926,155800,504717381,1741,1741,1741,1741,0
20240926,155700,504717381,1741,1741,1741,1741,0
20240926,155600,504717381,1741,1741,1741,1741,0
20240926,155500,504717381,1741,1741,1741,1741,0
20240926,155400,504717381,1741,1741,1741,1741,0
20240926,155300,504717381,1741,1741,1741,1741,0
20240926,155200,504717381,1741,1741,1741,1741,0
20240926,155100,504717381,1741,1741,1741,1741,0
20240926,155000,504717381,1741,1741,1741,1741,0
20240926,154900,504717381,1741,1741,1741,1741,0
20240926,154800,504717381,1741,1741,1741,1741,0
20240926,154700,504717381,1741,1741,1741,1741,0
20240926,154600,504717381,1741,1741,1741,1741,6497
20240926,154500,504717381,1741,1741,1741,1741,0
20240926,154400,504717381,1741,1741,1741,1741,0
20240926,154300,504717381,1741,1741,1741,1741,0
20240926,154200,504717381,1741,1741,1741,1741,0
20240926,154100,504717381,1741,1741,1741,1741,0
20240926,154000,504717381,1741,1741,1741,1741,0
20240926,153900,504717381,1741,1741,1741,1741,0
20240926,153800,504717381,1741,1741,1741,1741,0
20240926,153700,504717381,1741,1741,1741,1741,0
20240926,153600,504717381,1741,1741,1741,1741,0
20240926,153500,504717381,1741,1741,1741,1741,0
20240926,153400,504717381,1741,1741,1741,1741,0
20240926,153300,504717381,1741,1741,1741,1741,0
20240926,153200,504717381,1741,1741,1741,1741,0
20240926,153100,504717381,1741,1741,1741,1741,0
20240926,153000,504717381,1741,1741,1741,1741,6497
20240926,152900,493406104,1741,1741,1741,1741,0
20240926,152800,493406104,1741,1741,1741,1741,0
20240926,152700,493406104,1741,1741,1741,1741,0
20240926,152600,493406104,1741,1741,1741,1741,0
20240926,152500,493406104,1741,1741,1741,1741,0
20240926,152400,493406104,1741,1741,1741,1741,0
20240926,152300,493406104,1741,1741,1741,1741,0
20240926,152200,493406104,1741,1741,1741,1741,0
20240926,152100,493406104,1741,1741,1741,1741,0
20240926,152000,493406104,1741,1741,1741,1741,0
20240926,151900,493406104,1741,1741,1742,1740,599
20240926,151800,492362954,1739,1739,1739,1739,4
20240926,151700,492355998,1742,1742,1742,1742,0
20240926,151600,492355998,1742,1737,1742,1737,307
20240926,151500,491822441,1737,1743,1743,1737,572
20240926,151400,490826285,1737,1742,1742,1737,3026
20240926,151300,485564828,1742,1741,1742,1741,950
20240926,151200,483910557,1740,1740,1740,1740,518
20240926,151100,483009237,1740,1741,1741,1740,995
20240926,151000,481277936,1741,1740,1741,1740,1737
20240926,150900,478253832,1741,1741,1741,1740,81
20240926,150800,478112861,1741,1741,1741,1741,0
20240926,150700,478112861,1741,1741,1741,1741,447
20240926,150600,477334634,1741,1740,1741,1740,647
20240926,150500,476208800,1740,1741,1741,1740,39
20240926,150400,476140931,1741,1740,1741,1740,667
20240926,150300,474980341,1740,1741,1741,1740,201
20240926,150200,474630600,1740,1740,1740,1737,154
20240926,150100,474362643,1740,1740,1740,1740,1
20240926,150000,474360903,1736,1737,1737,1736,1003
20240926,145900,472619694,1737,1737,1737,1737,155
20240926,145800,472350459,1740,1740,1740,1740,0
20240926,145700,472350459,1740,1735,1740,1735,36
20240926,145600,472287828,1740,1740,1740,1740,6
20240926,145500,472277388,1735,1740,1740,1735,77
20240926,145400,472143788,1735,1735,1735,1735,1
20240926,145300,472142053,1740,1739,1740,1739,3
20240926,145200,472136835,1735,1736,1736,1735,377
20240926,145100,471482534,1736,1735,1736,1735,254
20240926,145000,471041832,1735,1735,1736,1735,4
20240926,144900,471034890,1736,1736,1736,1736,11
20240926,144800,471015794,1735,1736,1736,1735,866
20240926,144700,469512983,1739,1739,1739,1739,1
20240926,144600,469511244,1737,1740,1740,1737,2
20240926,144500,469507767,1736,1740,1741,1736,7490
20240926,144400,456487077,1740,1735,1740,1735,4
20240926,144300,456480127,1740,1740,1740,1740,0
20240926,144200,456480127,1740,1740,1740,1740,80
20240926,144100,456340927,1740,1740,1740,1740,201
20240926,144000,455991187,1740,1739,1740,1739,300
20240926,143900,455469253,1740,1741,1741,1740,115
20240926,143800,455269043,1741,1741,1741,1741,300
20240926,143700,454746743,1742,1742,1742,1742,0
20240926,143600,454746743,1742,1741,1742,1741,45
20240926,143500,454668355,1742,1742,1742,1742,0
20240926,143400,454668355,1742,1742,1742,1742,0
20240926,143300,454668355,1742,1742,1742,1742,6
20240926,143200,454657903,1737,1736,1737,1729,518
20240926,143100,453762034,1729,1729,1729,1729,2000
20240926,143000,450304034,1729,1730,1730,1729,2352
20240926,142900,446237063,1730,1737,1737,1730,484
20240926,142800,445398723,1737,1737,1737,1737,11
20240926,142700,445379616,1730,1733,1733,1730,7956
20240926,142600,431611586,1733,1735,1735,1733,10696
20240926,142500,413072641,1735,1736,1736,1735,1989
20240926,142400,409621370,1736,1737,1737,1736,729
20240926,142300,408355811,1737,1739,1739,1737,4409
20240926,142200,400694586,1740,1740,1740,1740,63
20240926,142100,400584966,1741,1743,1743,1741,386
20240926,142000,399912938,1740,1740,1740,1740,48
20240926,141900,399829418,1740,1743,1743,1740,21
20240926,141800,399792875,1740,1740,1740,1740,30
20240926,141700,399740675,1743,1743,1743,1743,0
20240926,141600,399740675,1743,1743,1743,1743,6
20240926,141500,399730217,1743,1743,1743,1743,0
20240926,141400,399730217,1743,1743,1743,1743,0
20240926,141300,399730217,1743,1741,1743,1741,230
20240926,141200,399329785,1742,1742,1742,1742,0
20240926,141100,399329785,1742,1742,1742,1742,50
20240926,141000,399242685,1743,1742,1743,1742,51
20240926,140900,399153842,1743,1743,1743,1743,0
20240926,140800,399153842,1743,1743,1743,1743,3
20240926,140700,399148613,1743,1743,1743,1743,0
20240926,140600,399148613,1743,1743,1743,1743,1
20240926,140500,399146870,1741,1741,1741,1741,412
20240926,140400,398429578,1741,1740,1741,1740,50
20240926,140300,398342577,1740,1740,1740,1740,3
20240926,140200,398337357,1740,1740,1740,1740,49
20240926,140100,398252097,1741,1741,1741,1741,38
20240926,140000,398185939,1741,1741,1741,1741,62
20240926,135900,398077997,1741,1741,1741,1741,0
20240926,135800,398077997,1741,1736,1741,1736,1302
20240926,135700,395817715,1736,1740,1740,1736,2149
20240926,135600,392083371,1741,1741,1741,1741,0
20240926,135500,392083371,1741,1741,1741,1741,0
20240926,135400,392083371,1741,1741,1741,1741,400
20240926,135300,391386971,1741,1741,1741,1741,581
20240926,135200,390375450,1743,1743,1743,1743,0
20240926,135100,390375450,1743,1743,1743,1743,10
20240926,135000,390358020,1743,1743,1743,1743,55
20240926,134900,390262155,1743,1743,1743,1743,0
20240926,134800,390262155,1743,1743,1743,1743,0
20240926,134700,390262155,1743,1743,1743,1743,600
20240926,134600,389216355,1743,1743,1743,1743,40
20240926,134500,389146635,1743,1743,1743,1743,100
20240926,134400,388972335,1743,1743,1743,1743,40
20240926,134300,388902615,1743,1743,1743,1743,10
20240926,134200,388885185,1743,1741,1743,1741,100
20240926,134100,388711045,1741,1741,1741,1741,5
20240926,134000,388702340,1743,1742,1743,1742,501
20240926,133900,387829597,1743,1743,1743,1742,1656
20240926,133800,384943238,1743,1747,1747,1743,77
20240926,133700,384808723,1747,1747,1747,1747,0
20240926,133600,384808723,1747,1747,1747,1747,1
20240926,133500,384806976,1743,1747,1747,1743,128
20240926,133400,384583552,1747,1747,1747,1743,80
20240926,133300,384444008,1743,1743,1743,1743,20
20240926,133200,384409148,1747,1747,1747,1747,0
20240926,133100,384409148,1747,1743,1747,1743,1029
20240926,133000,382615485,1748,1743,1748,1743,27
20240926,132900,382568344,1749,1749,1749,1749,0
20240926,132800,382568344,1749,1749,1749,1749,0
20240926,132700,382568344,1749,1742,1749,1742,2800
20240926,132600,377676953,1742,1742,1742,1742,0
20240926,132500,377676953,1742,1742,1742,1742,4
20240926,132400,377669985,1742,1742,1742,1742,0
20240926,132300,377669985,1742,1740,1742,1740,458
20240926,132200,376873063,1740,1740,1740,1740,56
20240926,132100,376775623,1740,1740,1740,1740,223
20240926,132000,376387603,1740,1741,1741,1740,140
20240926,131900,376143902,1740,1741,1741,1740,1006
20240926,131800,374393456,1740,1743,1743,1740,1287
20240926,131700,372152578,1743,1743,1743,1743,973
20240926,131600,370456639,1747,1744,1747,1744,4
20240926,131500,370449658,1744,1744,1745,1744,205
20240926,131400,370092135,1746,1746,1746,1746,196
20240926,131300,369749919,1747,1747,1747,1747,144
20240926,131200,369498351,1747,1747,1747,1747,50
20240926,131100,369411001,1747,1746,1747,1746,6
20240926,131000,369400524,1746,1746,1746,1746,11
20240926,130900,369381318,1747,1747,1747,1747,700
20240926,130800,368158418,1745,1747,1747,1745,140
20240926,130700,367913918,1747,1747,1747,1745,130
20240926,130600,367686866,1747,1747,1747,1747,0
20240926,130500,367686866,1747,1744,1747,1744,21
20240926,130400,367650239,1747,1747,1747,1747,0
20240926,130300,367650239,1747,1746,1747,1746,2203
20240926,130200,363801752,1747,1747,1747,1747,0
20240926,130100,363801752,1747,1747,1747,1747,1
20240926,130000,363800005,1747,1746,1747,1746,100
20240926,125900,363625398,1746,1746,1746,1746,74
20240926,125800,363496194,1747,1747,1747,1747,0
20240926,125700,363496194,1747,1747,1747,1747,0
20240926,125600,363496194,1747,1747,1747,1747,0
20240926,125500,363496194,1747,1746,1747,1746,102
20240926,125400,363318101,1747,1747,1747,1747,100
20240926,125300,363143401,1747,1744,1747,1742,578
20240926,125200,362135786,1747,1747,1747,1747,0
20240926,125100,362135786,1747,1744,1747,1744,101
20240926,125000,361959639,1747,1746,1747,1746,387
20240926,124900,361283628,1746,1745,1746,1745,1004
20240926,124800,359531646,1745,1745,1745,1745,9
20240926,124700,359515941,1746,1746,1746,1746,0
20240926,124600,359515941,1746,1745,1747,1745,1547
20240926,124500,356814834,1745,1744,1745,1744,403
20240926,124400,356111929,1745,1745,1745,1745,163
20240926,124300,355827494,1745,1744,1745,1744,484
20240926,124200,354983382,1743,1742,1743,1742,924
20240926,124100,353372997,1742,1741,1742,1741,78
20240926,124000,353237139,1741,1741,1741,1740,1004
20240926,123900,351490175,1741,1740,1741,1740,808
20240926,123800,350084247,1740,1741,1741,1740,86
20240926,123700,349934563,1742,1742,1742,1742,2
20240926,123600,349931079,1742,1742,1742,1742,13
20240926,123500,349908433,1742,1743,1743,1742,84
20240926,123400,349762101,1743,1743,1743,1743,0
20240926,123300,349762101,1743,1743,1743,1743,3
20240926,123200,349756872,1743,1743,1743,1743,0
20240926,123100,349756872,1743,1742,1743,1742,11
20240926,123000,349737709,1743,1743,1743,1743,50
20240926,122900,349650559,1743,1743,1743,1743,369
20240926,122800,349007392,1743,1742,1743,1742,157
20240926,122700,348733867,1742,1741,1742,1741,182
20240926,122600,348417000,1741,1740,1741,1740,1448
20240926,122500,345896387,1740,1740,1740,1740,0
20240926,122400,345896387,1740,1740,1740,1740,0
20240926,122300,345896387,1740,1740,1740,1740,0
20240926,122200,345896387,1740,1740,1740,1740,1
20240926,122100,345894647,1738,1740,1740,1738,4245
20240926,122000,338516347,1740,1740,1740,1740,0
20240926,121900,338516347,1740,1739,1740,1738,1635
20240926,121800,335674714,1740,1738,1740,1738,4
20240926,121700,335667760,1740,1740,1740,1740,0
20240926,121600,335667760,1740,1740,1740,1740,173
20240926,121500,335366740,1740,1740,1740,1740,0
20240926,121400,335366740,1740,1740,1740,1740,0
20240926,121300,335366740,1740,1740,1740,1740,13
20240926,121200,335344120,1740,1740,1740,1740,10
20240926,121100,335326720,1741,1741,1741,1741,0
20240926,121000,335326720,1741,1741,1741,1741,0
20240926,120900,335326720,1741,1741,1741,1741,0
20240926,120800,335326720,1741,1741,1741,1741,1
20240926,120700,335324979,1738,1737,1738,1735,3247
20240926,120600,329682967,1737,1737,1737,1737,0
20240926,120500,329682967,1737,1737,1737,1737,15
20240926,120400,329656912,1737,1735,1737,1735,6
20240926,120300,329646500,1737,1735,1737,1735,215
20240926,120200,329273473,1737,1737,1737,1737,0
20240926,120100,329273473,1737,1737,1737,1737,0
20240926,120000,329273473,1737,1737,1737,1737,100
20240926,115900,329099773,1737,1737,1737,1737,29
20240926,115800,329049400,1737,1737,1737,1734,61
20240926,115700,328943613,1739,1739,1739,1739,0
20240926,115600,328943613,1739,1739,1739,1739,0
20240926,115500,328943613,1739,1739,1739,1739,0
20240926,115400,328943613,1739,1739,1739,1739,0
20240926,115300,328943613,1739,1738,1739,1738,92
20240926,115200,328783676,1740,1740,1740,1740,0
20240926,115100,328783676,1740,1732,1740,1732,205
20240926,115000,328428592,1732,1732,1732,1732,220
20240926,114900,328047552,1732,1735,1735,1732,1500
20240926,114800,325448896,1741,1741,1741,1741,0
20240926,114700,325448896,1741,1741,1741,1741,0
20240926,114600,325448896,1741,1740,1741,1733,14
20240926,114500,325424589,1740,1741,1741,1733,2909
20240926,114400,320380445,1741,1741,1741,1741,0
20240926,114300,320380445,1741,1741,1741,1741,100
20240926,114200,320206345,1735,1735,1735,1735,0
20240926,114100,320206345,1735,1735,1735,1735,0
20240926,114000,320206345,1735,1741,1741,1735,4
20240926,113900,320199393,1735,1741,1741,1735,2
20240926,113800,320195917,1734,1734,1741,1734,120
20240926,113700,319987707,1741,1741,1741,1734,9
20240926,113600,319972066,1735,1741,1741,1735,10
20240926,113500,319954667,1735,1742,1742,1735,92
20240926,113400,319794500,1731,1742,1742,1731,6338
20240926,113300,308804689,1742,1742,1742,1742,106
20240926,113200,308620037,1743,1743,1743,1743,0
20240926,113100,308620037,1743,1742,1743,1742,5
20240926,113000,308611326,1743,1743,1743,1743,1000
20240926,112900,306868326,1743,1742,1743,1741,125
20240926,112800,306650585,1742,1742,1742,1742,0
20240926,112700,306650585,1742,1740,1742,1740,17
20240926,112600,306621003,1740,1740,1742,1740,953
20240926,112500,304962379,1740,1740,1741,1740,3042
20240926,112400,299669248,1739,1739,1739,1739,100
20240926,112300,299495348,1740,1739,1740,1739,901
20240926,112200,297928408,1739,1739,1739,1739,1
20240926,112100,297926669,1731,1732,1732,1731,1000
20240926,112000,296194774,1740,1740,1740,1740,0
20240926,111900,296194774,1740,1740,1740,1740,100
20240926,111800,296020774,1740,1740,1740,1740,59
20240926,111700,295918114,1740,1740,1740,1740,250
20240926,111600,295483114,1732,1739,1740,1732,290
20240926,111500,294978719,1732,1733,1733,1732,1001
20240926,111400,293244599,1733,1739,1739,1733,41
20240926,111300,293173432,1733,1736,1736,1733,1417
20240926,111200,290716009,1739,1739,1739,1739,0
20240926,111100,290716009,1739,1739,1739,1739,2
20240926,111000,290712531,1739,1739,1739,1739,250
20240926,110900,290277781,1739,1736,1739,1736,691
20240926,110800,289076720,1739,1736,1739,1735,1001
20240926,110700,287339192,1740,1738,1740,1737,791
20240926,110600,285965044,1740,1741,1741,1738,474
20240926,110500,285141227,1738,1740,1740,1738,2933
20240926,110400,280043607,1741,1737,1741,1737,38
20240926,110300,279977597,1737,1737,1737,1737,0
20240926,110200,279977597,1737,1741,1741,1737,60
20240926,110100,279873369,1741,1741,1741,1741,7
20240926,110000,279861182,1741,1741,1741,1741,0
20240926,105900,279861182,1741,1741,1741,1741,4
20240926,105800,279854218,1741,1741,1741,1741,10
20240926,105700,279836808,1738,1738,1738,1738,47
20240926,105600,279755122,1741,1740,1741,1740,236
20240926,105500,279344257,1741,1741,1741,1736,96
20240926,105400,279177421,1741,1736,1741,1736,653
20240926,105300,278043613,1737,1740,1740,1737,11
20240926,105200,278024492,1741,1741,1741,1741,7
20240926,105100,278012305,1742,1742,1742,1742,100
20240926,105000,277838105,1742,1742,1742,1742,8
20240926,104900,277824169,1741,1741,1741,1740,96
20240926,104800,277657043,1740,1741,1741,1740,16
20240926,104700,277629192,1742,1742,1742,1742,100
20240926,104600,277454992,1742,1742,1742,1742,0
20240926,104500,277454992,1742,1742,1742,1742,57
20240926,104400,277355698,1742,1736,1742,1735,6563
20240926,104300,265954544,1736,1736,1736,1736,79
20240926,104200,265817400,1737,1737,1737,1736,16
20240926,104100,265789622,1736,1736,1736,1736,81
20240926,104000,265649006,1732,1732,1732,1732,20
20240926,103900,265614366,1732,1732,1732,1732,353
20240926,103800,265002970,1732,1736,1736,1732,1145
20240926,103700,263019826,1732,1732,1732,1732,100
20240926,103600,262846626,1732,1736,1736,1732,1209
20240926,103500,260752078,1736,1736,1736,1736,220
20240926,103400,260370158,1736,1736,1736,1736,0
20240926,103300,260370158,1736,1736,1736,1736,0
20240926,103200,260370158,1736,1736,1736,1736,1288
20240926,103100,258134190,1736,1736,1736,1736,75
20240926,103000,258003990,1737,1737,1737,1737,0
20240926,102900,258003990,1737,1736,1737,1728,1295
20240926,102800,255756698,1730,1730,1730,1730,5
20240926,102700,255748048,1737,1737,1737,1737,0
20240926,102600,255748048,1737,1737,1737,1737,0
20240926,102500,255748048,1737,1728,1737,1728,531
20240926,102400,254830462,1735,1735,1735,1734,801
20240926,102300,253440730,1726,1736,1736,1726,8897
20240926,102200,238058348,1736,1736,1736,1736,0
20240926,102100,238058348,1736,1736,1736,1736,0
20240926,102000,238058348,1736,1736,1736,1735,240
20240926,101900,237641801,1736,1736,1736,1736,330
20240926,101800,237068921,1737,1736,1737,1736,128
20240926,101700,236846710,1737,1737,1737,1737,0
20240926,101600,236846710,1737,1734,1737,1734,543
20240926,101500,235905054,1734,1734,1734,1734,0
20240926,101400,235905054,1734,1732,1734,1732,100
20240926,101300,235731766,1731,1734,1734,1731,410
20240926,101200,235021774,1735,1735,1735,1735,0
20240926,101100,235021774,1735,1735,1735,1735,2
20240926,101000,235018304,1735,1735,1735,1735,0
20240926,100900,235018304,1735,1735,1735,1735,29
20240926,100800,234967989,1735,1735,1735,1735,1
20240926,100700,234966254,1733,1733,1733,1733,1249
20240926,100600,232801737,1733,1734,1735,1733,2342
20240926,100500,228740861,1734,1734,1734,1734,57
20240926,100400,228642023,1734,1735,1735,1734,1637
20240926,100300,225802882,1737,1735,1737,1735,161
20240926,100200,225523503,1735,1737,1737,1734,305
20240926,100100,224994614,1739,1739,1739,1739,3
20240926,100000,224989397,1739,1739,1739,1739,3
20240926,095900,224984180,1733,1740,1740,1733,12171
20240926,095800,203823563,1740,1740,1740,1740,1
20240926,095700,203821823,1738,1737,1738,1737,510
20240926,095600,202935577,1737,1737,1737,1737,30
20240926,095500,202883467,1737,1738,1740,1737,60
20240926,095400,202779166,1738,1737,1738,1737,187
20240926,095300,202454346,1737,1733,1737,1733,606
20240926,095200,201403231,1733,1733,1733,1733,0
20240926,095100,201403231,1733,1730,1733,1730,217
20240926,095000,201027818,1730,1730,1730,1730,449
20240926,094900,200251048,1730,1730,1734,1730,320
20240926,094800,199697444,1730,1731,1731,1730,1673
20240926,094700,196802069,1731,1731,1731,1731,5
20240926,094600,196793414,1735,1735,1735,1735,9
20240926,094500,196777799,1732,1729,1732,1729,2108
20240926,094400,193131304,1729,1729,1729,1729,290
20240926,094300,192629894,1729,1728,1729,1728,1703
20240926,094200,189686003,1729,1729,1729,1729,66
20240926,094100,189571889,1728,1728,1728,1728,60
20240926,094000,189468209,1729,1729,1729,1729,574
20240926,093900,188475763,1729,1728,1729,1727,94
20240926,093800,188313253,1729,1729,1729,1729,13
20240926,093700,188290776,1729,1729,1730,1725,1630
20240926,093600,185477306,1730,1730,1730,1730,100
20240926,093500,185304306,1730,1729,1730,1726,209
20240926,093400,184943558,1730,1730,1730,1726,9
20240926,093300,184928002,1725,1727,1730,1725,3433
20240926,093200,179002371,1727,1732,1732,1727,6
20240926,093100,178991999,1727,1727,1732,1727,713
20240926,093000,177760628,1727,1732,1732,1727,1806
20240926,092900,174640833,1728,1731,1731,1728,2260
20240926,092800,170731246,1731,1732,1732,1731,927
20240926,092700,169126489,1732,1736,1736,1732,185
20240926,092600,168806049,1736,1736,1736,1736,23
20240926,092500,168766121,1736,1734,1736,1730,544
20240926,092400,167822852,1734,1730,1734,1730,1154
20240926,092300,165825370,1731,1734,1734,1731,998
20240926,092200,164094878,1737,1739,1739,1734,496
20240926,092100,163234052,1739,1741,1744,1739,78
20240926,092000,163098271,1744,1743,1744,1736,5318
20240926,091900,153832111,1744,1743,1746,1739,8724
20240926,091800,138634080,1748,1746,1749,1742,3141
20240926,091700,133151107,1749,1747,1749,1746,1035
20240926,091600,131342959,1749,1746,1749,1746,2337
20240926,091500,127262136,1746,1752,1752,1746,1590
20240926,091400,124482769,1753,1747,1753,1747,148
20240926,091300,124223526,1752,1754,1754,1750,7203
20240926,091200,111607455,1753,1746,1753,1746,3186
20240926,091100,106029274,1745,1741,1745,1741,626
20240926,091000,104938809,1741,1736,1741,1735,5789
20240926,090900,94882003,1736,1733,1737,1733,1918
20240926,090800,91554812,1733,1733,1733,1729,1584
20240926,090700,88815679,1729,1729,1733,1729,4280
20240926,090600,81414580,1733,1734,1734,1724,973
20240926,090500,79735869,1735,1736,1736,1722,1359
20240926,090400,77385720,1736,1733,1736,1729,5869
20240926,090300,67220805,1718,1720,1739,1718,15525
20240926,090200,40515534,1729,1726,1729,1718,8391
20240926,090100,26063488,1725,1734,1735,1723,5102
20240926,090000,17255542,1734,1726,1734,1726,9697