stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,212500,194127439,1825,1825,1825,1825,1845
20240926,212400,194127439,1825,1825,1825,1825,0
20240926,212300,194127439,1825,1825,1825,1825,0
20240926,212200,194127439,1825,1825,1825,1825,0
20240926,212100,194127439,1825,1825,1825,1825,0
20240926,212000,194127439,1825,1825,1825,1825,0
20240926,211900,194127439,1825,1825,1825,1825,0
20240926,211800,194127439,1825,1825,1825,1825,0
20240926,211700,194127439,1825,1825,1825,1825,0
20240926,211600,194127439,1825,1825,1825,1825,0
20240926,211500,194127439,1825,1825,1825,1825,0
20240926,211400,194127439,1825,1825,1825,1825,0
20240926,211300,194127439,1825,1825,1825,1825,0
20240926,211200,194127439,1825,1825,1825,1825,0
20240926,211100,194127439,1825,1825,1825,1825,0
20240926,211000,194127439,1825,1825,1825,1825,0
20240926,210900,194127439,1825,1825,1825,1825,0
20240926,210800,194127439,1825,1825,1825,1825,0
20240926,210700,194127439,1825,1825,1825,1825,0
20240926,210600,194127439,1825,1825,1825,1825,0
20240926,210500,194127439,1825,1825,1825,1825,0
20240926,210400,194127439,1825,1825,1825,1825,0
20240926,210300,194127439,1825,1825,1825,1825,0
20240926,210200,194127439,1825,1825,1825,1825,0
20240926,210100,194127439,1825,1825,1825,1825,0
20240926,210000,194127439,1825,1825,1825,1825,0
20240926,205900,194127439,1825,1825,1825,1825,0
20240926,205800,194127439,1825,1825,1825,1825,0
20240926,205700,194127439,1825,1825,1825,1825,0
20240926,205600,194127439,1825,1825,1825,1825,0
20240926,205500,194127439,1825,1825,1825,1825,1845
20240926,205400,194127439,1825,1825,1825,1825,0
20240926,205300,194127439,1825,1825,1825,1825,0
20240926,205200,194127439,1825,1825,1825,1825,0
20240926,205100,194127439,1825,1825,1825,1825,0
20240926,205000,194127439,1825,1825,1825,1825,0
20240926,204900,194127439,1825,1825,1825,1825,0
20240926,204800,194127439,1825,1825,1825,1825,0
20240926,204700,194127439,1825,1825,1825,1825,0
20240926,204600,194127439,1825,1825,1825,1825,0
20240926,204500,194127439,1825,1825,1825,1825,0
20240926,204400,194127439,1825,1825,1825,1825,0
20240926,204300,194127439,1825,1825,1825,1825,0
20240926,204200,194127439,1825,1825,1825,1825,0
20240926,204100,194127439,1825,1825,1825,1825,0
20240926,204000,194127439,1825,1825,1825,1825,0
20240926,203900,194127439,1825,1825,1825,1825,0
20240926,203800,194127439,1825,1825,1825,1825,0
20240926,203700,194127439,1825,1825,1825,1825,0
20240926,203600,194127439,1825,1825,1825,1825,0
20240926,203500,194127439,1825,1825,1825,1825,0
20240926,203400,194127439,1825,1825,1825,1825,0
20240926,203300,194127439,1825,1825,1825,1825,0
20240926,203200,194127439,1825,1825,1825,1825,0
20240926,203100,194127439,1825,1825,1825,1825,0
20240926,203000,194127439,1825,1825,1825,1825,0
20240926,202900,194127439,1825,1825,1825,1825,0
20240926,202800,194127439,1825,1825,1825,1825,0
20240926,202700,194127439,1825,1825,1825,1825,0
20240926,202600,194127439,1825,1825,1825,1825,0
20240926,202500,194127439,1825,1825,1825,1825,1845
20240926,202400,194127439,1825,1825,1825,1825,0
20240926,202300,194127439,1825,1825,1825,1825,0
20240926,202200,194127439,1825,1825,1825,1825,0
20240926,202100,194127439,1825,1825,1825,1825,0
20240926,202000,194127439,1825,1825,1825,1825,0
20240926,201900,194127439,1825,1825,1825,1825,0
20240926,201800,194127439,1825,1825,1825,1825,0
20240926,201700,194127439,1825,1825,1825,1825,0
20240926,201600,194127439,1825,1825,1825,1825,0
20240926,201500,194127439,1825,1825,1825,1825,0
20240926,201400,194127439,1825,1825,1825,1825,0
20240926,201300,194127439,1825,1825,1825,1825,0
20240926,201200,194127439,1825,1825,1825,1825,0
20240926,201100,194127439,1825,1825,1825,1825,0
20240926,201000,194127439,1825,1825,1825,1825,0
20240926,200900,194127439,1825,1825,1825,1825,0
20240926,200800,194127439,1825,1825,1825,1825,0
20240926,200700,194127439,1825,1825,1825,1825,0
20240926,200600,194127439,1825,1825,1825,1825,0
20240926,200500,194127439,1825,1825,1825,1825,0
20240926,200400,194127439,1825,1825,1825,1825,0
20240926,200300,194127439,1825,1825,1825,1825,0
20240926,200200,194127439,1825,1825,1825,1825,0
20240926,200100,194127439,1825,1825,1825,1825,0
20240926,200000,194127439,1825,1825,1825,1825,0
20240926,195900,194127439,1825,1825,1825,1825,0
20240926,195800,194127439,1825,1825,1825,1825,0
20240926,195700,194127439,1825,1825,1825,1825,0
20240926,195600,194127439,1825,1825,1825,1825,0
20240926,195500,194127439,1825,1825,1825,1825,1845
20240926,195400,194127439,1825,1825,1825,1825,0
20240926,195300,194127439,1825,1825,1825,1825,0
20240926,195200,194127439,1825,1825,1825,1825,0
20240926,195100,194127439,1825,1825,1825,1825,0
20240926,195000,194127439,1825,1825,1825,1825,0
20240926,194900,194127439,1825,1825,1825,1825,0
20240926,194800,194127439,1825,1825,1825,1825,0
20240926,194700,194127439,1825,1825,1825,1825,0
20240926,194600,194127439,1825,1825,1825,1825,0
20240926,194500,194127439,1825,1825,1825,1825,0
20240926,194400,194127439,1825,1825,1825,1825,0
20240926,194300,194127439,1825,1825,1825,1825,0
20240926,194200,194127439,1825,1825,1825,1825,0
20240926,194100,194127439,1825,1825,1825,1825,0
20240926,194000,194127439,1825,1825,1825,1825,0
20240926,193900,194127439,1825,1825,1825,1825,0
20240926,193800,194127439,1825,1825,1825,1825,0
20240926,193700,194127439,1825,1825,1825,1825,0
20240926,193600,194127439,1825,1825,1825,1825,0
20240926,193500,194127439,1825,1825,1825,1825,0
20240926,193400,194127439,1825,1825,1825,1825,0
20240926,193300,194127439,1825,1825,1825,1825,0
20240926,193200,194127439,1825,1825,1825,1825,0
20240926,193100,194127439,1825,1825,1825,1825,0
20240926,193000,194127439,1825,1825,1825,1825,0
20240926,192900,194127439,1825,1825,1825,1825,0
20240926,192800,194127439,1825,1825,1825,1825,0
20240926,192700,194127439,1825,1825,1825,1825,0
20240926,192600,194127439,1825,1825,1825,1825,0
20240926,192500,194127439,1825,1825,1825,1825,1845
20240926,192400,194127439,1825,1825,1825,1825,0
20240926,192300,194127439,1825,1825,1825,1825,0
20240926,192200,194127439,1825,1825,1825,1825,0
20240926,192100,194127439,1825,1825,1825,1825,0
20240926,192000,194127439,1825,1825,1825,1825,0
20240926,191900,194127439,1825,1825,1825,1825,0
20240926,191800,194127439,1825,1825,1825,1825,0
20240926,191700,194127439,1825,1825,1825,1825,0
20240926,191600,194127439,1825,1825,1825,1825,0
20240926,191500,194127439,1825,1825,1825,1825,0
20240926,191400,194127439,1825,1825,1825,1825,0
20240926,191300,194127439,1825,1825,1825,1825,0
20240926,191200,194127439,1825,1825,1825,1825,0
20240926,191100,194127439,1825,1825,1825,1825,0
20240926,191000,194127439,1825,1825,1825,1825,0
20240926,190900,194127439,1825,1825,1825,1825,0
20240926,190800,194127439,1825,1825,1825,1825,0
20240926,190700,194127439,1825,1825,1825,1825,0
20240926,190600,194127439,1825,1825,1825,1825,0
20240926,190500,194127439,1825,1825,1825,1825,0
20240926,190400,194127439,1825,1825,1825,1825,0
20240926,190300,194127439,1825,1825,1825,1825,0
20240926,190200,194127439,1825,1825,1825,1825,0
20240926,190100,194127439,1825,1825,1825,1825,0
20240926,190000,194127439,1825,1825,1825,1825,0
20240926,185900,194127439,1825,1825,1825,1825,0
20240926,185800,194127439,1825,1825,1825,1825,0
20240926,185700,194127439,1825,1825,1825,1825,0
20240926,185600,194127439,1825,1825,1825,1825,0
20240926,185500,194127439,1825,1825,1825,1825,1845
20240926,185400,194127439,1825,1825,1825,1825,0
20240926,185300,194127439,1825,1825,1825,1825,0
20240926,185200,194127439,1825,1825,1825,1825,0
20240926,185100,194127439,1825,1825,1825,1825,0
20240926,185000,194127439,1825,1825,1825,1825,0
20240926,184900,194127439,1825,1825,1825,1825,0
20240926,184800,194127439,1825,1825,1825,1825,0
20240926,184700,194127439,1825,1825,1825,1825,0
20240926,184600,194127439,1825,1825,1825,1825,0
20240926,184500,194127439,1825,1825,1825,1825,0
20240926,184400,194127439,1825,1825,1825,1825,0
20240926,184300,194127439,1825,1825,1825,1825,0
20240926,184200,194127439,1825,1825,1825,1825,0
20240926,184100,194127439,1825,1825,1825,1825,0
20240926,184000,194127439,1825,1825,1825,1825,0
20240926,183900,194127439,1825,1825,1825,1825,0
20240926,183800,194127439,1825,1825,1825,1825,0
20240926,183700,194127439,1825,1825,1825,1825,0
20240926,183600,194127439,1825,1825,1825,1825,0
20240926,183500,194127439,1825,1825,1825,1825,0
20240926,183400,194127439,1825,1825,1825,1825,0
20240926,183300,194127439,1825,1825,1825,1825,0
20240926,183200,194127439,1825,1825,1825,1825,0
20240926,183100,194127439,1825,1825,1825,1825,0
20240926,183000,194127439,1825,1825,1825,1825,0
20240926,182900,194127439,1825,1825,1825,1825,0
20240926,182800,194127439,1825,1825,1825,1825,0
20240926,182700,194127439,1825,1825,1825,1825,0
20240926,182600,194127439,1825,1825,1825,1825,0
20240926,182500,194127439,1825,1825,1825,1825,1845
20240926,182400,194127439,1825,1825,1825,1825,0
20240926,182300,194127439,1825,1825,1825,1825,0
20240926,182200,194127439,1825,1825,1825,1825,0
20240926,182100,194127439,1825,1825,1825,1825,0
20240926,182000,194127439,1825,1825,1825,1825,0
20240926,181900,194127439,1825,1825,1825,1825,0
20240926,181800,194127439,1825,1825,1825,1825,0
20240926,181700,194127439,1825,1825,1825,1825,0
20240926,181600,194127439,1825,1825,1825,1825,0
20240926,181500,194127439,1825,1825,1825,1825,0
20240926,181400,194127439,1825,1825,1825,1825,0
20240926,181300,194127439,1825,1825,1825,1825,0
20240926,181200,194127439,1825,1825,1825,1825,0
20240926,181100,194127439,1825,1825,1825,1825,0
20240926,181000,194127439,1825,1825,1825,1825,0
20240926,180900,194127439,1825,1825,1825,1825,0
20240926,180800,194127439,1825,1825,1825,1825,0
20240926,180700,194127439,1825,1825,1825,1825,0
20240926,180600,194127439,1825,1825,1825,1825,0
20240926,180500,194127439,1825,1825,1825,1825,0
20240926,180400,194127439,1825,1825,1825,1825,0
20240926,180300,194127439,1825,1825,1825,1825,0
20240926,180200,194127439,1825,1825,1825,1825,0
20240926,180100,194127439,1825,1825,1825,1825,0
20240926,180000,194127439,1825,1825,1825,1825,0
20240926,175900,194127439,1825,1825,1825,1825,0
20240926,175800,194127439,1825,1825,1825,1825,0
20240926,175700,194127439,1825,1825,1825,1825,0
20240926,175600,194127439,1825,1825,1825,1825,0
20240926,175500,194127439,1825,1825,1825,1825,1845
20240926,175400,194127439,1825,1825,1825,1825,0
20240926,175300,194127439,1825,1825,1825,1825,0
20240926,175200,194127439,1825,1825,1825,1825,0
20240926,175100,194127439,1825,1825,1825,1825,0
20240926,175000,194127439,1825,1825,1825,1825,0
20240926,174900,194127439,1825,1825,1825,1825,0
20240926,174800,194127439,1825,1825,1825,1825,0
20240926,174700,194127439,1825,1825,1825,1825,0
20240926,174600,194127439,1825,1825,1825,1825,0
20240926,174500,194127439,1825,1825,1825,1825,0
20240926,174400,194127439,1825,1825,1825,1825,0
20240926,174300,194127439,1825,1825,1825,1825,0
20240926,174200,194127439,1825,1825,1825,1825,0
20240926,174100,194127439,1825,1825,1825,1825,0
20240926,174000,194127439,1825,1825,1825,1825,0
20240926,173900,194127439,1825,1825,1825,1825,0
20240926,173800,194127439,1825,1825,1825,1825,0
20240926,173700,194127439,1825,1825,1825,1825,0
20240926,173600,194127439,1825,1825,1825,1825,0
20240926,173500,194127439,1825,1825,1825,1825,0
20240926,173400,194127439,1825,1825,1825,1825,0
20240926,173300,194127439,1825,1825,1825,1825,0
20240926,173200,194127439,1825,1825,1825,1825,0
20240926,173100,194127439,1825,1825,1825,1825,0
20240926,173000,194127439,1825,1825,1825,1825,0
20240926,172900,194127439,1825,1825,1825,1825,0
20240926,172800,194127439,1825,1825,1825,1825,0
20240926,172700,194127439,1825,1825,1825,1825,0
20240926,172600,194127439,1825,1825,1825,1825,0
20240926,172500,194127439,1825,1825,1825,1825,1845
20240926,172400,194127439,1825,1825,1825,1825,0
20240926,172300,194127439,1825,1825,1825,1825,0
20240926,172200,194127439,1825,1825,1825,1825,0
20240926,172100,194127439,1825,1825,1825,1825,0
20240926,172000,194127439,1825,1825,1825,1825,0
20240926,171900,194127439,1825,1825,1825,1825,0
20240926,171800,194127439,1825,1825,1825,1825,0
20240926,171700,194127439,1825,1825,1825,1825,0
20240926,171600,194127439,1825,1825,1825,1825,0
20240926,171500,194127439,1825,1825,1825,1825,0
20240926,171400,194127439,1825,1825,1825,1825,0
20240926,171300,194127439,1825,1825,1825,1825,0
20240926,171200,194127439,1825,1825,1825,1825,0
20240926,171100,194127439,1825,1825,1825,1825,0
20240926,171000,194127439,1825,1825,1825,1825,0
20240926,170900,194127439,1825,1825,1825,1825,0
20240926,170800,194127439,1825,1825,1825,1825,0
20240926,170700,194127439,1825,1825,1825,1825,0
20240926,170600,194127439,1825,1825,1825,1825,0
20240926,170500,194127439,1825,1825,1825,1825,0
20240926,170400,194127439,1825,1825,1825,1825,0
20240926,170300,194127439,1825,1825,1825,1825,0
20240926,170200,194127439,1825,1825,1825,1825,0
20240926,170100,194127439,1825,1825,1825,1825,0
20240926,170000,194127439,1825,1825,1825,1825,0
20240926,165900,194127439,1825,1825,1825,1825,0
20240926,165800,194127439,1825,1825,1825,1825,0
20240926,165700,194127439,1825,1825,1825,1825,0
20240926,165600,194127439,1825,1825,1825,1825,0
20240926,165500,194127439,1825,1825,1825,1825,1845
20240926,165400,194127439,1825,1825,1825,1825,0
20240926,165300,194127439,1825,1825,1825,1825,0
20240926,165200,194127439,1825,1825,1825,1825,0
20240926,165100,194127439,1825,1825,1825,1825,0
20240926,165000,194127439,1825,1825,1825,1825,0
20240926,164900,194127439,1825,1825,1825,1825,0
20240926,164800,194127439,1825,1825,1825,1825,0
20240926,164700,194127439,1825,1825,1825,1825,0
20240926,164600,194127439,1825,1825,1825,1825,0
20240926,164500,194127439,1825,1825,1825,1825,0
20240926,164400,194127439,1825,1825,1825,1825,0
20240926,164300,194127439,1825,1825,1825,1825,0
20240926,164200,194127439,1825,1825,1825,1825,0
20240926,164100,194127439,1825,1825,1825,1825,0
20240926,164000,194127439,1825,1825,1825,1825,0
20240926,163900,194127439,1825,1825,1825,1825,0
20240926,163800,194127439,1825,1825,1825,1825,0
20240926,163700,194127439,1825,1825,1825,1825,0
20240926,163600,194127439,1825,1825,1825,1825,0
20240926,163500,194127439,1825,1825,1825,1825,0
20240926,163400,194127439,1825,1825,1825,1825,0
20240926,163300,194127439,1825,1825,1825,1825,0
20240926,163200,194127439,1825,1825,1825,1825,0
20240926,163100,194127439,1825,1825,1825,1825,0
20240926,163000,194127439,1825,1825,1825,1825,0
20240926,162900,194127439,1825,1825,1825,1825,0
20240926,162800,194127439,1825,1825,1825,1825,0
20240926,162700,194127439,1825,1825,1825,1825,0
20240926,162600,194127439,1825,1825,1825,1825,0
20240926,162500,194127439,1825,1825,1825,1825,1845
20240926,162400,194127439,1825,1825,1825,1825,0
20240926,162300,194127439,1825,1825,1825,1825,0
20240926,162200,194127439,1825,1825,1825,1825,0
20240926,162100,194127439,1825,1825,1825,1825,0
20240926,162000,194127439,1825,1825,1825,1825,0
20240926,161900,194127439,1825,1825,1825,1825,0
20240926,161800,194127439,1825,1825,1825,1825,0
20240926,161700,194127439,1825,1825,1825,1825,0
20240926,161600,194127439,1825,1825,1825,1825,0
20240926,161500,194127439,1825,1825,1825,1825,0
20240926,161400,194127439,1825,1825,1825,1825,0
20240926,161300,194127439,1825,1825,1825,1825,0
20240926,161200,194127439,1825,1825,1825,1825,0
20240926,161100,194127439,1825,1825,1825,1825,0
20240926,161000,194127439,1825,1825,1825,1825,0
20240926,160900,194127439,1825,1825,1825,1825,0
20240926,160800,194127439,1825,1825,1825,1825,0
20240926,160700,194127439,1825,1825,1825,1825,0
20240926,160600,194127439,1825,1825,1825,1825,0
20240926,160500,194127439,1825,1825,1825,1825,0
20240926,160400,194127439,1825,1825,1825,1825,0
20240926,160300,194127439,1825,1825,1825,1825,0
20240926,160200,194127439,1825,1825,1825,1825,0
20240926,160100,194127439,1825,1825,1825,1825,0
20240926,160000,194127439,1825,1825,1825,1825,0
20240926,155900,194127439,1825,1825,1825,1825,0
20240926,155800,194127439,1825,1825,1825,1825,0
20240926,155700,194127439,1825,1825,1825,1825,0
20240926,155600,194127439,1825,1825,1825,1825,0
20240926,155500,194127439,1825,1825,1825,1825,1845
20240926,155400,194127439,1825,1825,1825,1825,0
20240926,155300,194127439,1825,1825,1825,1825,0
20240926,155200,194127439,1825,1825,1825,1825,0
20240926,155100,194127439,1825,1825,1825,1825,0
20240926,155000,194127439,1825,1825,1825,1825,0
20240926,154900,194127439,1825,1825,1825,1825,0
20240926,154800,194127439,1825,1825,1825,1825,0
20240926,154700,194127439,1825,1825,1825,1825,0
20240926,154600,194127439,1825,1825,1825,1825,0
20240926,154500,194127439,1825,1825,1825,1825,0
20240926,154400,194127439,1825,1825,1825,1825,0
20240926,154300,194127439,1825,1825,1825,1825,0
20240926,154200,194127439,1825,1825,1825,1825,0
20240926,154100,194127439,1825,1825,1825,1825,0
20240926,154000,194127439,1825,1825,1825,1825,0
20240926,153900,194127439,1825,1825,1825,1825,0
20240926,153800,194127439,1825,1825,1825,1825,0
20240926,153700,194127439,1825,1825,1825,1825,0
20240926,153600,194127439,1825,1825,1825,1825,0
20240926,153500,194127439,1825,1825,1825,1825,0
20240926,153400,194127439,1825,1825,1825,1825,0
20240926,153300,194127439,1825,1825,1825,1825,0
20240926,153200,194127439,1825,1825,1825,1825,0
20240926,153100,194127439,1825,1825,1825,1825,0
20240926,153000,194127439,1825,1825,1825,1825,1845
20240926,152900,190760314,1822,1822,1822,1822,0
20240926,152800,190760314,1822,1822,1822,1822,0
20240926,152700,190760314,1822,1822,1822,1822,0
20240926,152600,190760314,1822,1822,1822,1822,0
20240926,152500,190760314,1822,1822,1822,1822,0
20240926,152400,190760314,1822,1822,1822,1822,0
20240926,152300,190760314,1822,1822,1822,1822,0
20240926,152200,190760314,1822,1822,1822,1822,0
20240926,152100,190760314,1822,1822,1822,1822,0
20240926,152000,190760314,1822,1822,1822,1822,0
20240926,151900,190760314,1822,1828,1828,1822,3214
20240926,151800,184894026,1828,1820,1828,1820,392
20240926,151700,184179185,1820,1819,1825,1818,1458
20240926,151600,181525559,1819,1814,1819,1814,425
20240926,151500,180753086,1810,1803,1810,1803,261
20240926,151400,180280968,1808,1785,1808,1785,14440
20240926,151300,154309691,1789,1789,1789,1789,0
20240926,151200,154309691,1789,1781,1789,1781,10
20240926,151100,154291841,1782,1782,1782,1782,0
20240926,151000,154291841,1782,1782,1782,1782,0
20240926,150900,154291841,1782,1781,1782,1781,400
20240926,150800,153579341,1777,1777,1777,1777,0
20240926,150700,153579341,1777,1770,1777,1770,1688
20240926,150600,150589411,1770,1771,1771,1770,3622
20240926,150500,144177911,1771,1778,1778,1771,326
20240926,150400,143598311,1778,1778,1778,1778,0
20240926,150300,143598311,1778,1778,1778,1778,0
20240926,150200,143598311,1778,1778,1778,1778,0
20240926,150100,143598311,1778,1777,1778,1777,240
20240926,150000,143171735,1770,1770,1770,1770,0
20240926,145900,143171735,1770,1770,1770,1770,600
20240926,145800,142109735,1770,1771,1771,1770,3860
20240926,145700,135274090,1771,1771,1771,1771,0
20240926,145600,135274090,1771,1771,1771,1771,0
20240926,145500,135274090,1771,1771,1771,1771,0
20240926,145400,135274090,1771,1771,1771,1771,0
20240926,145300,135274090,1771,1771,1771,1771,0
20240926,145200,135274090,1771,1771,1771,1771,0
20240926,145100,135274090,1771,1771,1771,1771,0
20240926,145000,135274090,1771,1771,1771,1771,4
20240926,144900,135267006,1771,1771,1771,1771,0
20240926,144800,135267006,1771,1771,1771,1771,0
20240926,144700,135267006,1771,1771,1771,1771,0
20240926,144600,135267006,1771,1771,1771,1771,0
20240926,144500,135267006,1771,1771,1771,1771,0
20240926,144400,135267006,1771,1772,1772,1771,359
20240926,144300,134631086,1772,1772,1772,1772,100
20240926,144200,134453886,1771,1771,1771,1771,0
20240926,144100,134453886,1771,1771,1771,1771,0
20240926,144000,134453886,1771,1771,1771,1771,0
20240926,143900,134453886,1771,1776,1776,1771,1600
20240926,143800,131620236,1771,1771,1771,1771,16
20240926,143700,131591900,1771,1771,1771,1771,70
20240926,143600,131467930,1770,1770,1770,1770,0
20240926,143500,131467930,1770,1770,1770,1770,0
20240926,143400,131467930,1770,1770,1770,1770,0
20240926,143300,131467930,1770,1770,1770,1770,0
20240926,143200,131467930,1770,1770,1770,1770,0
20240926,143100,131467930,1770,1770,1770,1770,780
20240926,143000,130087330,1770,1770,1770,1770,137
20240926,142900,129844840,1770,1773,1773,1770,2321
20240926,142800,125730418,1773,1775,1775,1773,320
20240926,142700,125162618,1775,1776,1776,1775,3888
20240926,142600,118259414,1776,1776,1776,1776,0
20240926,142500,118259414,1776,1788,1790,1776,11616
20240926,142400,97547973,1789,1789,1789,1789,225
20240926,142300,97145448,1789,1789,1789,1789,0
20240926,142200,97145448,1789,1789,1789,1789,40
20240926,142100,97073888,1776,1794,1794,1776,1400
20240926,142000,94580128,1785,1785,1785,1785,0
20240926,141900,94580128,1785,1785,1785,1785,15
20240926,141800,94553353,1777,1777,1777,1777,1000
20240926,141700,92776353,1777,1777,1777,1777,0
20240926,141600,92776353,1777,1779,1779,1777,745
20240926,141500,91451994,1780,1781,1781,1780,530
20240926,141400,90508564,1796,1781,1796,1781,11
20240926,141300,90488958,1781,1785,1785,1781,1293
20240926,141200,88184459,1787,1787,1787,1787,164
20240926,141100,87891391,1788,1791,1791,1788,846
20240926,141000,86377028,1791,1793,1798,1791,2457
20240926,140900,81965916,1790,1788,1790,1788,3201
20240926,140800,76237293,1787,1780,1787,1778,7011
20240926,140700,63751250,1780,1777,1785,1777,6866
20240926,140600,51529216,1780,1758,1780,1758,3297
20240926,140500,45715161,1759,1758,1759,1758,511
20240926,140400,44816822,1753,1753,1753,1753,50
20240926,140300,44729172,1753,1753,1753,1753,177
20240926,140200,44418891,1745,1745,1745,1745,0
20240926,140100,44418891,1745,1747,1747,1745,500
20240926,140000,43545993,1758,1758,1758,1758,0
20240926,135900,43545993,1758,1758,1758,1758,0
20240926,135800,43545993,1758,1757,1758,1757,596
20240926,135700,42498820,1756,1756,1756,1756,0
20240926,135600,42498820,1756,1756,1756,1756,0
20240926,135500,42498820,1756,1756,1756,1756,14
20240926,135400,42474236,1757,1755,1757,1755,1184
20240926,135300,40394183,1757,1757,1757,1757,0
20240926,135200,40394183,1757,1757,1757,1757,0
20240926,135100,40394183,1757,1757,1757,1757,0
20240926,135000,40394183,1757,1757,1757,1757,0
20240926,134900,40394183,1757,1757,1757,1757,0
20240926,134800,40394183,1757,1757,1757,1757,1
20240926,134700,40392426,1755,1755,1755,1755,0
20240926,134600,40392426,1755,1755,1755,1755,0
20240926,134500,40392426,1755,1757,1758,1755,2036
20240926,134400,36819173,1756,1755,1756,1755,232
20240926,134300,36411943,1755,1753,1755,1753,1858
20240926,134200,33151856,1753,1753,1753,1753,0
20240926,134100,33151856,1753,1753,1753,1753,790
20240926,134000,31766986,1753,1753,1753,1753,0
20240926,133900,31766986,1753,1753,1753,1753,0
20240926,133800,31766986,1753,1752,1753,1752,1175
20240926,133700,29708091,1752,1750,1752,1750,1000
20240926,133600,27957025,1750,1745,1750,1745,201
20240926,133500,27606275,1745,1744,1745,1744,1570
20240926,133400,24868155,1748,1748,1748,1748,7
20240926,133300,24855919,1748,1748,1748,1748,100
20240926,133200,24681119,1748,1748,1748,1748,0
20240926,133100,24681119,1748,1744,1748,1744,740
20240926,133000,23388159,1745,1745,1745,1745,0
20240926,132900,23388159,1745,1745,1745,1745,0
20240926,132800,23388159,1745,1745,1745,1745,100
20240926,132700,23213659,1746,1746,1746,1746,0
20240926,132600,23213659,1746,1746,1746,1746,0
20240926,132500,23213659,1746,1746,1746,1746,0
20240926,132400,23213659,1746,1746,1746,1746,1718
20240926,132300,20214031,1745,1745,1745,1745,0
20240926,132200,20214031,1745,1745,1745,1745,0
20240926,132100,20214031,1745,1745,1745,1745,0
20240926,132000,20214031,1745,1745,1745,1745,0
20240926,131900,20214031,1745,1745,1745,1745,0
20240926,131800,20214031,1745,1745,1745,1745,0
20240926,131700,20214031,1745,1745,1745,1745,0
20240926,131600,20214031,1745,1745,1745,1745,0
20240926,131500,20214031,1745,1745,1745,1745,0
20240926,131400,20214031,1745,1745,1745,1745,0
20240926,131300,20214031,1745,1745,1745,1745,0
20240926,131200,20214031,1745,1745,1745,1745,0
20240926,131100,20214031,1745,1745,1745,1745,0
20240926,131000,20214031,1745,1745,1745,1745,0
20240926,130900,20214031,1745,1745,1745,1745,16
20240926,130800,20186111,1745,1745,1745,1745,0
20240926,130700,20186111,1745,1745,1745,1745,0
20240926,130600,20186111,1745,1745,1745,1745,3
20240926,130500,20180876,1745,1745,1745,1745,0
20240926,130400,20180876,1745,1745,1745,1745,0
20240926,130300,20180876,1745,1745,1745,1745,0
20240926,130200,20180876,1745,1745,1745,1745,0
20240926,130100,20180876,1745,1745,1745,1745,0
20240926,130000,20180876,1745,1745,1745,1745,5
20240926,125900,20172151,1746,1746,1746,1746,0
20240926,125800,20172151,1746,1746,1746,1746,0
20240926,125700,20172151,1746,1746,1746,1746,0
20240926,125600,20172151,1746,1746,1746,1746,0
20240926,125500,20172151,1746,1746,1746,1746,0
20240926,125400,20172151,1746,1746,1746,1746,0
20240926,125300,20172151,1746,1746,1746,1746,44
20240926,125200,20095327,1747,1747,1747,1747,0
20240926,125100,20095327,1747,1747,1747,1747,0
20240926,125000,20095327,1747,1747,1747,1747,0
20240926,124900,20095327,1747,1747,1747,1747,0
20240926,124800,20095327,1747,1747,1747,1747,0
20240926,124700,20095327,1747,1747,1747,1747,0
20240926,124600,20095327,1747,1747,1747,1747,0
20240926,124500,20095327,1747,1747,1747,1747,0
20240926,124400,20095327,1747,1747,1747,1747,0
20240926,124300,20095327,1747,1745,1747,1745,88
20240926,124200,19941595,1747,1747,1747,1747,0
20240926,124100,19941595,1747,1747,1747,1747,0
20240926,124000,19941595,1747,1747,1747,1747,0
20240926,123900,19941595,1747,1747,1747,1747,0
20240926,123800,19941595,1747,1747,1747,1747,0
20240926,123700,19941595,1747,1747,1747,1747,69
20240926,123600,19821052,1745,1746,1746,1745,100
20240926,123500,19646548,1746,1746,1746,1746,10
20240926,123400,19629088,1745,1745,1745,1745,0
20240926,123300,19629088,1745,1745,1745,1745,0
20240926,123200,19629088,1745,1745,1745,1745,0
20240926,123100,19629088,1745,1745,1745,1745,0
20240926,123000,19629088,1745,1745,1745,1745,0
20240926,122900,19629088,1745,1745,1745,1745,0
20240926,122800,19629088,1745,1745,1745,1745,0
20240926,122700,19629088,1745,1745,1745,1745,0
20240926,122600,19629088,1745,1745,1745,1745,0
20240926,122500,19629088,1745,1745,1745,1745,0
20240926,122400,19629088,1745,1745,1745,1745,0
20240926,122300,19629088,1745,1746,1746,1745,100
20240926,122200,19454538,1747,1747,1747,1747,0
20240926,122100,19454538,1747,1747,1747,1747,8
20240926,122000,19440562,1749,1749,1749,1749,0
20240926,121900,19440562,1749,1749,1749,1749,0
20240926,121800,19440562,1749,1747,1750,1747,314
20240926,121700,18891485,1747,1747,1747,1747,39
20240926,121600,18823352,1748,1747,1748,1747,83
20240926,121500,18678301,1746,1746,1746,1746,195
20240926,121400,18337831,1746,1746,1746,1746,0
20240926,121300,18337831,1746,1746,1746,1746,0
20240926,121200,18337831,1746,1746,1746,1746,0
20240926,121100,18337831,1746,1746,1746,1746,0
20240926,121000,18337831,1746,1747,1747,1746,200
20240926,120900,17988531,1748,1748,1748,1748,150
20240926,120800,17726331,1746,1746,1746,1746,11
20240926,120700,17707125,1736,1736,1736,1736,0
20240926,120600,17707125,1736,1736,1736,1736,0
20240926,120500,17707125,1736,1736,1736,1736,0
20240926,120400,17707125,1736,1736,1736,1736,0
20240926,120300,17707125,1736,1736,1736,1736,0
20240926,120200,17707125,1736,1736,1736,1736,0
20240926,120100,17707125,1736,1736,1736,1736,56
20240926,120000,17609909,1736,1736,1736,1736,0
20240926,115900,17609909,1736,1736,1736,1736,0
20240926,115800,17609909,1736,1736,1736,1736,0
20240926,115700,17609909,1736,1736,1736,1736,0
20240926,115600,17609909,1736,1736,1736,1736,0
20240926,115500,17609909,1736,1746,1746,1736,94
20240926,115400,17446715,1736,1736,1746,1736,175
20240926,115300,17141905,1736,1736,1736,1736,62
20240926,115200,17034273,1746,1746,1746,1746,1
20240926,115100,17032527,1735,1735,1735,1735,0
20240926,115000,17032527,1735,1735,1735,1735,0
20240926,114900,17032527,1735,1735,1735,1735,0
20240926,114800,17032527,1735,1735,1735,1735,0
20240926,114700,17032527,1735,1736,1736,1735,5
20240926,114600,17023851,1735,1736,1736,1735,10
20240926,114500,17006496,1735,1735,1735,1735,0
20240926,114400,17006496,1735,1738,1738,1735,290
20240926,114300,16503158,1749,1749,1749,1749,0
20240926,114200,16503158,1749,1749,1749,1749,0
20240926,114100,16503158,1749,1749,1749,1749,0
20240926,114000,16503158,1749,1749,1749,1749,0
20240926,113900,16503158,1749,1749,1749,1749,0
20240926,113800,16503158,1749,1749,1749,1749,0
20240926,113700,16503158,1749,1749,1749,1749,0
20240926,113600,16503158,1749,1749,1749,1749,0
20240926,113500,16503158,1749,1749,1749,1749,0
20240926,113400,16503158,1749,1747,1749,1747,172
20240926,113300,16202672,1747,1747,1747,1747,0
20240926,113200,16202672,1747,1747,1747,1747,0
20240926,113100,16202672,1747,1747,1747,1747,0
20240926,113000,16202672,1747,1747,1747,1747,1
20240926,112900,16200925,1737,1737,1737,1737,0
20240926,112800,16200925,1737,1737,1737,1737,0
20240926,112700,16200925,1737,1737,1737,1737,57
20240926,112600,16101916,1737,1737,1737,1737,0
20240926,112500,16101916,1737,1737,1737,1737,0
20240926,112400,16101916,1737,1737,1737,1737,0
20240926,112300,16101916,1737,1737,1737,1737,0
20240926,112200,16101916,1737,1737,1737,1737,0
20240926,112100,16101916,1737,1737,1737,1737,0
20240926,112000,16101916,1737,1737,1737,1737,0
20240926,111900,16101916,1737,1737,1737,1737,0
20240926,111800,16101916,1737,1737,1737,1737,0
20240926,111700,16101916,1737,1737,1737,1737,0
20240926,111600,16101916,1737,1737,1737,1737,0
20240926,111500,16101916,1737,1737,1737,1737,0
20240926,111400,16101916,1737,1737,1737,1737,0
20240926,111300,16101916,1737,1737,1737,1736,675
20240926,111200,14929616,1737,1737,1737,1737,0
20240926,111100,14929616,1737,1737,1737,1737,0
20240926,111000,14929616,1737,1737,1737,1737,0
20240926,110900,14929616,1737,1737,1737,1737,0
20240926,110800,14929616,1737,1737,1737,1737,0
20240926,110700,14929616,1737,1737,1737,1737,0
20240926,110600,14929616,1737,1737,1737,1737,1
20240926,110500,14927879,1737,1737,1737,1737,0
20240926,110400,14927879,1737,1737,1737,1737,0
20240926,110300,14927879,1737,1737,1737,1737,0
20240926,110200,14927879,1737,1737,1737,1737,0
20240926,110100,14927879,1737,1737,1737,1737,0
20240926,110000,14927879,1737,1737,1737,1737,2
20240926,105900,14924405,1747,1747,1747,1747,0
20240926,105800,14924405,1747,1747,1747,1747,0
20240926,105700,14924405,1747,1747,1747,1747,0
20240926,105600,14924405,1747,1747,1747,1747,0
20240926,105500,14924405,1747,1747,1747,1747,0
20240926,105400,14924405,1747,1747,1747,1747,0
20240926,105300,14924405,1747,1747,1747,1747,0
20240926,105200,14924405,1747,1747,1747,1747,0
20240926,105100,14924405,1747,1747,1747,1747,0
20240926,105000,14924405,1747,1747,1747,1747,0
20240926,104900,14924405,1747,1747,1747,1747,0
20240926,104800,14924405,1747,1747,1747,1747,0
20240926,104700,14924405,1747,1747,1747,1747,0
20240926,104600,14924405,1747,1747,1747,1747,0
20240926,104500,14924405,1747,1747,1747,1747,0
20240926,104400,14924405,1747,1747,1747,1747,1
20240926,104300,14922658,1747,1747,1747,1747,0
20240926,104200,14922658,1747,1747,1747,1747,0
20240926,104100,14922658,1747,1747,1747,1747,0
20240926,104000,14922658,1747,1747,1747,1747,0
20240926,103900,14922658,1747,1747,1747,1747,0
20240926,103800,14922658,1747,1747,1747,1747,0
20240926,103700,14922658,1747,1747,1747,1747,0
20240926,103600,14922658,1747,1747,1747,1747,100
20240926,103500,14747958,1748,1739,1748,1739,288
20240926,103400,14246514,1739,1739,1739,1739,0
20240926,103300,14246514,1739,1740,1740,1739,577
20240926,103200,13243084,1739,1739,1739,1739,0
20240926,103100,13243084,1739,1739,1739,1739,0
20240926,103000,13243084,1739,1739,1739,1739,0
20240926,102900,13243084,1739,1742,1742,1739,1018
20240926,102800,11471699,1742,1742,1742,1742,0
20240926,102700,11471699,1742,1742,1742,1742,0
20240926,102600,11471699,1742,1742,1742,1742,0
20240926,102500,11471699,1742,1742,1742,1742,0
20240926,102400,11471699,1742,1742,1742,1742,0
20240926,102300,11471699,1742,1742,1742,1742,0
20240926,102200,11471699,1742,1742,1742,1742,0
20240926,102100,11471699,1742,1742,1742,1742,0
20240926,102000,11471699,1742,1742,1742,1742,0
20240926,101900,11471699,1742,1742,1742,1742,0
20240926,101800,11471699,1742,1742,1742,1742,0
20240926,101700,11471699,1742,1742,1742,1742,0
20240926,101600,11471699,1742,1742,1742,1742,19
20240926,101500,11438601,1750,1750,1750,1750,0
20240926,101400,11438601,1750,1750,1750,1750,2
20240926,101300,11435101,1752,1752,1752,1752,0
20240926,101200,11435101,1752,1750,1752,1750,4
20240926,101100,11428097,1750,1750,1750,1750,2
20240926,101000,11424597,1749,1749,1749,1749,0
20240926,100900,11424597,1749,1749,1749,1749,0
20240926,100800,11424597,1749,1748,1749,1748,301
20240926,100700,10898264,1749,1749,1749,1749,0
20240926,100600,10898264,1749,1749,1749,1749,0
20240926,100500,10898264,1749,1749,1749,1749,0
20240926,100400,10898264,1749,1749,1749,1749,0
20240926,100300,10898264,1749,1749,1749,1749,0
20240926,100200,10898264,1749,1749,1749,1749,0
20240926,100100,10898264,1749,1749,1749,1749,0
20240926,100000,10898264,1749,1749,1749,1749,1
20240926,095900,10896515,1749,1749,1749,1749,0
20240926,095800,10896515,1749,1749,1749,1749,0
20240926,095700,10896515,1749,1749,1749,1749,0
20240926,095600,10896515,1749,1749,1749,1749,0
20240926,095500,10896515,1749,1749,1749,1749,0
20240926,095400,10896515,1749,1749,1749,1749,0
20240926,095300,10896515,1749,1749,1749,1749,35
20240926,095200,10835300,1741,1741,1741,1741,5
20240926,095100,10826595,1741,1741,1741,1741,0
20240926,095000,10826595,1741,1741,1741,1741,0
20240926,094900,10826595,1741,1741,1741,1741,0
20240926,094800,10826595,1741,1741,1741,1741,0
20240926,094700,10826595,1741,1741,1741,1741,0
20240926,094600,10826595,1741,1741,1741,1741,0
20240926,094500,10826595,1741,1741,1741,1741,0
20240926,094400,10826595,1741,1741,1741,1741,0
20240926,094300,10826595,1741,1741,1741,1741,0
20240926,094200,10826595,1741,1741,1741,1741,0
20240926,094100,10826595,1741,1741,1741,1741,0
20240926,094000,10826595,1741,1750,1750,1741,55
20240926,093900,10730687,1752,1752,1752,1752,0
20240926,093800,10730687,1752,1752,1752,1752,0
20240926,093700,10730687,1752,1745,1752,1745,147
20240926,093600,10473869,1745,1745,1745,1745,11
20240926,093500,10454674,1744,1743,1744,1743,30
20240926,093400,10402369,1742,1742,1742,1742,1
20240926,093300,10400627,1740,1740,1740,1740,100
20240926,093200,10226627,1741,1741,1741,1741,25
20240926,093100,10183102,1740,1740,1740,1740,35
20240926,093000,10122202,1740,1740,1740,1740,0
20240926,092900,10122202,1740,1740,1740,1740,0
20240926,092800,10122202,1740,1741,1741,1740,59
20240926,092700,10019492,1747,1747,1747,1747,0
20240926,092600,10019492,1747,1747,1747,1747,4
20240926,092500,10012504,1742,1742,1742,1742,4
20240926,092400,10005536,1740,1740,1740,1740,10
20240926,092300,9988136,1740,1740,1740,1740,0
20240926,092200,9988136,1740,1741,1741,1740,30
20240926,092100,9935935,1740,1740,1740,1740,0
20240926,092000,9935935,1740,1740,1740,1740,0
20240926,091900,9935935,1740,1740,1740,1740,0
20240926,091800,9935935,1740,1740,1740,1740,1
20240926,091700,9934195,1739,1752,1752,1739,6
20240926,091600,9923748,1750,1750,1750,1750,1500
20240926,091500,7298748,1750,1750,1750,1750,111
20240926,091400,7104498,1750,1750,1750,1750,1889
20240926,091300,3798748,1750,1750,1750,1750,0
20240926,091200,3798748,1750,1748,1750,1748,311
20240926,091100,3254746,1748,1748,1748,1748,3
20240926,091000,3249502,1749,1749,1749,1749,0
20240926,090900,3249502,1749,1749,1749,1749,0
20240926,090800,3249502,1749,1749,1749,1749,130
20240926,090700,3022132,1750,1750,1750,1750,180
20240926,090600,2707132,1735,1735,1735,1735,0
20240926,090500,2707132,1735,1735,1735,1735,1
20240926,090400,2705397,1760,1760,1760,1760,461
20240926,090300,1894037,1735,1735,1735,1735,0
20240926,090200,1894037,1735,1735,1735,1735,0
20240926,090100,1894037,1735,1735,1735,1735,509
20240926,090000,1010922,1734,1734,1734,1734,583