stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,214300,507976862,1402,1402,1402,1402,15738
20240926,214200,507976862,1402,1402,1402,1402,0
20240926,214100,507976862,1402,1402,1402,1402,0
20240926,214000,507976862,1402,1402,1402,1402,0
20240926,213900,507976862,1402,1402,1402,1402,0
20240926,213800,507976862,1402,1402,1402,1402,0
20240926,213700,507976862,1402,1402,1402,1402,0
20240926,213600,507976862,1402,1402,1402,1402,0
20240926,213500,507976862,1402,1402,1402,1402,0
20240926,213400,507976862,1402,1402,1402,1402,0
20240926,213300,507976862,1402,1402,1402,1402,0
20240926,213200,507976862,1402,1402,1402,1402,0
20240926,213100,507976862,1402,1402,1402,1402,0
20240926,213000,507976862,1402,1402,1402,1402,0
20240926,212900,507976862,1402,1402,1402,1402,0
20240926,212800,507976862,1402,1402,1402,1402,0
20240926,212700,507976862,1402,1402,1402,1402,0
20240926,212600,507976862,1402,1402,1402,1402,0
20240926,212500,507976862,1402,1402,1402,1402,0
20240926,212400,507976862,1402,1402,1402,1402,0
20240926,212300,507976862,1402,1402,1402,1402,0
20240926,212200,507976862,1402,1402,1402,1402,0
20240926,212100,507976862,1402,1402,1402,1402,0
20240926,212000,507976862,1402,1402,1402,1402,0
20240926,211900,507976862,1402,1402,1402,1402,0
20240926,211800,507976862,1402,1402,1402,1402,0
20240926,211700,507976862,1402,1402,1402,1402,0
20240926,211600,507976862,1402,1402,1402,1402,0
20240926,211500,507976862,1402,1402,1402,1402,0
20240926,211400,507976862,1402,1402,1402,1402,0
20240926,211300,507976862,1402,1402,1402,1402,15738
20240926,211200,507976862,1402,1402,1402,1402,0
20240926,211100,507976862,1402,1402,1402,1402,0
20240926,211000,507976862,1402,1402,1402,1402,0
20240926,210900,507976862,1402,1402,1402,1402,0
20240926,210800,507976862,1402,1402,1402,1402,0
20240926,210700,507976862,1402,1402,1402,1402,0
20240926,210600,507976862,1402,1402,1402,1402,0
20240926,210500,507976862,1402,1402,1402,1402,0
20240926,210400,507976862,1402,1402,1402,1402,0
20240926,210300,507976862,1402,1402,1402,1402,0
20240926,210200,507976862,1402,1402,1402,1402,0
20240926,210100,507976862,1402,1402,1402,1402,0
20240926,210000,507976862,1402,1402,1402,1402,0
20240926,205900,507976862,1402,1402,1402,1402,0
20240926,205800,507976862,1402,1402,1402,1402,0
20240926,205700,507976862,1402,1402,1402,1402,0
20240926,205600,507976862,1402,1402,1402,1402,0
20240926,205500,507976862,1402,1402,1402,1402,0
20240926,205400,507976862,1402,1402,1402,1402,0
20240926,205300,507976862,1402,1402,1402,1402,0
20240926,205200,507976862,1402,1402,1402,1402,0
20240926,205100,507976862,1402,1402,1402,1402,0
20240926,205000,507976862,1402,1402,1402,1402,0
20240926,204900,507976862,1402,1402,1402,1402,0
20240926,204800,507976862,1402,1402,1402,1402,0
20240926,204700,507976862,1402,1402,1402,1402,0
20240926,204600,507976862,1402,1402,1402,1402,0
20240926,204500,507976862,1402,1402,1402,1402,0
20240926,204400,507976862,1402,1402,1402,1402,0
20240926,204300,507976862,1402,1402,1402,1402,15738
20240926,204200,507976862,1402,1402,1402,1402,0
20240926,204100,507976862,1402,1402,1402,1402,0
20240926,204000,507976862,1402,1402,1402,1402,0
20240926,203900,507976862,1402,1402,1402,1402,0
20240926,203800,507976862,1402,1402,1402,1402,0
20240926,203700,507976862,1402,1402,1402,1402,0
20240926,203600,507976862,1402,1402,1402,1402,0
20240926,203500,507976862,1402,1402,1402,1402,0
20240926,203400,507976862,1402,1402,1402,1402,0
20240926,203300,507976862,1402,1402,1402,1402,0
20240926,203200,507976862,1402,1402,1402,1402,0
20240926,203100,507976862,1402,1402,1402,1402,0
20240926,203000,507976862,1402,1402,1402,1402,0
20240926,202900,507976862,1402,1402,1402,1402,0
20240926,202800,507976862,1402,1402,1402,1402,0
20240926,202700,507976862,1402,1402,1402,1402,0
20240926,202600,507976862,1402,1402,1402,1402,0
20240926,202500,507976862,1402,1402,1402,1402,0
20240926,202400,507976862,1402,1402,1402,1402,0
20240926,202300,507976862,1402,1402,1402,1402,0
20240926,202200,507976862,1402,1402,1402,1402,0
20240926,202100,507976862,1402,1402,1402,1402,0
20240926,202000,507976862,1402,1402,1402,1402,0
20240926,201900,507976862,1402,1402,1402,1402,0
20240926,201800,507976862,1402,1402,1402,1402,0
20240926,201700,507976862,1402,1402,1402,1402,0
20240926,201600,507976862,1402,1402,1402,1402,0
20240926,201500,507976862,1402,1402,1402,1402,0
20240926,201400,507976862,1402,1402,1402,1402,0
20240926,201300,507976862,1402,1402,1402,1402,15738
20240926,201200,507976862,1402,1402,1402,1402,0
20240926,201100,507976862,1402,1402,1402,1402,0
20240926,201000,507976862,1402,1402,1402,1402,0
20240926,200900,507976862,1402,1402,1402,1402,0
20240926,200800,507976862,1402,1402,1402,1402,0
20240926,200700,507976862,1402,1402,1402,1402,0
20240926,200600,507976862,1402,1402,1402,1402,0
20240926,200500,507976862,1402,1402,1402,1402,0
20240926,200400,507976862,1402,1402,1402,1402,0
20240926,200300,507976862,1402,1402,1402,1402,0
20240926,200200,507976862,1402,1402,1402,1402,0
20240926,200100,507976862,1402,1402,1402,1402,0
20240926,200000,507976862,1402,1402,1402,1402,0
20240926,195900,507976862,1402,1402,1402,1402,0
20240926,195800,507976862,1402,1402,1402,1402,0
20240926,195700,507976862,1402,1402,1402,1402,0
20240926,195600,507976862,1402,1402,1402,1402,0
20240926,195500,507976862,1402,1402,1402,1402,0
20240926,195400,507976862,1402,1402,1402,1402,0
20240926,195300,507976862,1402,1402,1402,1402,0
20240926,195200,507976862,1402,1402,1402,1402,0
20240926,195100,507976862,1402,1402,1402,1402,0
20240926,195000,507976862,1402,1402,1402,1402,0
20240926,194900,507976862,1402,1402,1402,1402,0
20240926,194800,507976862,1402,1402,1402,1402,0
20240926,194700,507976862,1402,1402,1402,1402,0
20240926,194600,507976862,1402,1402,1402,1402,0
20240926,194500,507976862,1402,1402,1402,1402,0
20240926,194400,507976862,1402,1402,1402,1402,0
20240926,194300,507976862,1402,1402,1402,1402,15738
20240926,194200,507976862,1402,1402,1402,1402,0
20240926,194100,507976862,1402,1402,1402,1402,0
20240926,194000,507976862,1402,1402,1402,1402,0
20240926,193900,507976862,1402,1402,1402,1402,0
20240926,193800,507976862,1402,1402,1402,1402,0
20240926,193700,507976862,1402,1402,1402,1402,0
20240926,193600,507976862,1402,1402,1402,1402,0
20240926,193500,507976862,1402,1402,1402,1402,0
20240926,193400,507976862,1402,1402,1402,1402,0
20240926,193300,507976862,1402,1402,1402,1402,0
20240926,193200,507976862,1402,1402,1402,1402,0
20240926,193100,507976862,1402,1402,1402,1402,0
20240926,193000,507976862,1402,1402,1402,1402,0
20240926,192900,507976862,1402,1402,1402,1402,0
20240926,192800,507976862,1402,1402,1402,1402,0
20240926,192700,507976862,1402,1402,1402,1402,0
20240926,192600,507976862,1402,1402,1402,1402,0
20240926,192500,507976862,1402,1402,1402,1402,0
20240926,192400,507976862,1402,1402,1402,1402,0
20240926,192300,507976862,1402,1402,1402,1402,0
20240926,192200,507976862,1402,1402,1402,1402,0
20240926,192100,507976862,1402,1402,1402,1402,0
20240926,192000,507976862,1402,1402,1402,1402,0
20240926,191900,507976862,1402,1402,1402,1402,0
20240926,191800,507976862,1402,1402,1402,1402,0
20240926,191700,507976862,1402,1402,1402,1402,0
20240926,191600,507976862,1402,1402,1402,1402,0
20240926,191500,507976862,1402,1402,1402,1402,0
20240926,191400,507976862,1402,1402,1402,1402,0
20240926,191300,507976862,1402,1402,1402,1402,15738
20240926,191200,507976862,1402,1402,1402,1402,0
20240926,191100,507976862,1402,1402,1402,1402,0
20240926,191000,507976862,1402,1402,1402,1402,0
20240926,190900,507976862,1402,1402,1402,1402,0
20240926,190800,507976862,1402,1402,1402,1402,0
20240926,190700,507976862,1402,1402,1402,1402,0
20240926,190600,507976862,1402,1402,1402,1402,0
20240926,190500,507976862,1402,1402,1402,1402,0
20240926,190400,507976862,1402,1402,1402,1402,0
20240926,190300,507976862,1402,1402,1402,1402,0
20240926,190200,507976862,1402,1402,1402,1402,0
20240926,190100,507976862,1402,1402,1402,1402,0
20240926,190000,507976862,1402,1402,1402,1402,0
20240926,185900,507976862,1402,1402,1402,1402,0
20240926,185800,507976862,1402,1402,1402,1402,0
20240926,185700,507976862,1402,1402,1402,1402,0
20240926,185600,507976862,1402,1402,1402,1402,0
20240926,185500,507976862,1402,1402,1402,1402,0
20240926,185400,507976862,1402,1402,1402,1402,0
20240926,185300,507976862,1402,1402,1402,1402,0
20240926,185200,507976862,1402,1402,1402,1402,0
20240926,185100,507976862,1402,1402,1402,1402,0
20240926,185000,507976862,1402,1402,1402,1402,0
20240926,184900,507976862,1402,1402,1402,1402,0
20240926,184800,507976862,1402,1402,1402,1402,0
20240926,184700,507976862,1402,1402,1402,1402,0
20240926,184600,507976862,1402,1402,1402,1402,0
20240926,184500,507976862,1402,1402,1402,1402,0
20240926,184400,507976862,1402,1402,1402,1402,0
20240926,184300,507976862,1402,1402,1402,1402,15738
20240926,184200,507976862,1402,1402,1402,1402,0
20240926,184100,507976862,1402,1402,1402,1402,0
20240926,184000,507976862,1402,1402,1402,1402,0
20240926,183900,507976862,1402,1402,1402,1402,0
20240926,183800,507976862,1402,1402,1402,1402,0
20240926,183700,507976862,1402,1402,1402,1402,0
20240926,183600,507976862,1402,1402,1402,1402,0
20240926,183500,507976862,1402,1402,1402,1402,0
20240926,183400,507976862,1402,1402,1402,1402,0
20240926,183300,507976862,1402,1402,1402,1402,0
20240926,183200,507976862,1402,1402,1402,1402,0
20240926,183100,507976862,1402,1402,1402,1402,0
20240926,183000,507976862,1402,1402,1402,1402,0
20240926,182900,507976862,1402,1402,1402,1402,0
20240926,182800,507976862,1402,1402,1402,1402,0
20240926,182700,507976862,1402,1402,1402,1402,0
20240926,182600,507976862,1402,1402,1402,1402,0
20240926,182500,507976862,1402,1402,1402,1402,0
20240926,182400,507976862,1402,1402,1402,1402,0
20240926,182300,507976862,1402,1402,1402,1402,0
20240926,182200,507976862,1402,1402,1402,1402,0
20240926,182100,507976862,1402,1402,1402,1402,0
20240926,182000,507976862,1402,1402,1402,1402,0
20240926,181900,507976862,1402,1402,1402,1402,0
20240926,181800,507976862,1402,1402,1402,1402,0
20240926,181700,507976862,1402,1402,1402,1402,0
20240926,181600,507976862,1402,1402,1402,1402,0
20240926,181500,507976862,1402,1402,1402,1402,0
20240926,181400,507976862,1402,1402,1402,1402,0
20240926,181300,507976862,1402,1402,1402,1402,15738
20240926,181200,507976862,1402,1402,1402,1402,0
20240926,181100,507976862,1402,1402,1402,1402,0
20240926,181000,507976862,1402,1402,1402,1402,0
20240926,180900,507976862,1402,1402,1402,1402,0
20240926,180800,507976862,1402,1402,1402,1402,0
20240926,180700,507976862,1402,1402,1402,1402,0
20240926,180600,507976862,1402,1402,1402,1402,0
20240926,180500,507976862,1402,1402,1402,1402,0
20240926,180400,507976862,1402,1402,1402,1402,0
20240926,180300,507976862,1402,1402,1402,1402,0
20240926,180200,507976862,1402,1402,1402,1402,0
20240926,180100,507976862,1402,1402,1402,1402,0
20240926,180000,507976862,1402,1402,1402,1402,0
20240926,175900,507976862,1402,1402,1402,1402,0
20240926,175800,507976862,1402,1402,1402,1402,0
20240926,175700,507976862,1402,1402,1402,1402,0
20240926,175600,507976862,1402,1402,1402,1402,0
20240926,175500,507976862,1402,1402,1402,1402,0
20240926,175400,507976862,1402,1402,1402,1402,0
20240926,175300,507976862,1402,1402,1402,1402,0
20240926,175200,507976862,1402,1402,1402,1402,0
20240926,175100,507976862,1402,1402,1402,1402,0
20240926,175000,507976862,1402,1402,1402,1402,0
20240926,174900,507976862,1402,1402,1402,1402,0
20240926,174800,507976862,1402,1402,1402,1402,0
20240926,174700,507976862,1402,1402,1402,1402,0
20240926,174600,507976862,1402,1402,1402,1402,0
20240926,174500,507976862,1402,1402,1402,1402,0
20240926,174400,507976862,1402,1402,1402,1402,0
20240926,174300,507976862,1402,1402,1402,1402,15738
20240926,174200,507976862,1402,1402,1402,1402,0
20240926,174100,507976862,1402,1402,1402,1402,0
20240926,174000,507976862,1402,1402,1402,1402,0
20240926,173900,507976862,1402,1402,1402,1402,0
20240926,173800,507976862,1402,1402,1402,1402,0
20240926,173700,507976862,1402,1402,1402,1402,0
20240926,173600,507976862,1402,1402,1402,1402,0
20240926,173500,507976862,1402,1402,1402,1402,0
20240926,173400,507976862,1402,1402,1402,1402,0
20240926,173300,507976862,1402,1402,1402,1402,0
20240926,173200,507976862,1402,1402,1402,1402,0
20240926,173100,507976862,1402,1402,1402,1402,0
20240926,173000,507976862,1402,1402,1402,1402,0
20240926,172900,507976862,1402,1402,1402,1402,0
20240926,172800,507976862,1402,1402,1402,1402,0
20240926,172700,507976862,1402,1402,1402,1402,0
20240926,172600,507976862,1402,1402,1402,1402,0
20240926,172500,507976862,1402,1402,1402,1402,0
20240926,172400,507976862,1402,1402,1402,1402,0
20240926,172300,507976862,1402,1402,1402,1402,0
20240926,172200,507976862,1402,1402,1402,1402,0
20240926,172100,507976862,1402,1402,1402,1402,0
20240926,172000,507976862,1402,1402,1402,1402,0
20240926,171900,507976862,1402,1402,1402,1402,0
20240926,171800,507976862,1402,1402,1402,1402,0
20240926,171700,507976862,1402,1402,1402,1402,0
20240926,171600,507976862,1402,1402,1402,1402,0
20240926,171500,507976862,1402,1402,1402,1402,0
20240926,171400,507976862,1402,1402,1402,1402,0
20240926,171300,507976862,1402,1402,1402,1402,15738
20240926,171200,507976862,1402,1402,1402,1402,0
20240926,171100,507976862,1402,1402,1402,1402,0
20240926,171000,507976862,1402,1402,1402,1402,0
20240926,170900,507976862,1402,1402,1402,1402,0
20240926,170800,507976862,1402,1402,1402,1402,0
20240926,170700,507976862,1402,1402,1402,1402,0
20240926,170600,507976862,1402,1402,1402,1402,0
20240926,170500,507976862,1402,1402,1402,1402,0
20240926,170400,507976862,1402,1402,1402,1402,0
20240926,170300,507976862,1402,1402,1402,1402,0
20240926,170200,507976862,1402,1402,1402,1402,0
20240926,170100,507976862,1402,1402,1402,1402,0
20240926,170000,507976862,1402,1402,1402,1402,0
20240926,165900,507976862,1402,1402,1402,1402,0
20240926,165800,507976862,1402,1402,1402,1402,0
20240926,165700,507976862,1402,1402,1402,1402,0
20240926,165600,507976862,1402,1402,1402,1402,0
20240926,165500,507976862,1402,1402,1402,1402,0
20240926,165400,507976862,1402,1402,1402,1402,0
20240926,165300,507976862,1402,1402,1402,1402,0
20240926,165200,507976862,1402,1402,1402,1402,0
20240926,165100,507976862,1402,1402,1402,1402,0
20240926,165000,507976862,1402,1402,1402,1402,0
20240926,164900,507976862,1402,1402,1402,1402,0
20240926,164800,507976862,1402,1402,1402,1402,0
20240926,164700,507976862,1402,1402,1402,1402,0
20240926,164600,507976862,1402,1402,1402,1402,0
20240926,164500,507976862,1402,1402,1402,1402,0
20240926,164400,507976862,1402,1402,1402,1402,0
20240926,164300,507976862,1402,1402,1402,1402,15738
20240926,164200,507976862,1402,1402,1402,1402,0
20240926,164100,507976862,1402,1402,1402,1402,0
20240926,164000,507976862,1402,1402,1402,1402,0
20240926,163900,507976862,1402,1402,1402,1402,0
20240926,163800,507976862,1402,1402,1402,1402,0
20240926,163700,507976862,1402,1402,1402,1402,0
20240926,163600,507976862,1402,1402,1402,1402,0
20240926,163500,507976862,1402,1402,1402,1402,0
20240926,163400,507976862,1402,1402,1402,1402,0
20240926,163300,507976862,1402,1402,1402,1402,0
20240926,163200,507976862,1402,1402,1402,1402,0
20240926,163100,507976862,1402,1402,1402,1402,0
20240926,163000,507976862,1402,1402,1402,1402,0
20240926,162900,507976862,1402,1402,1402,1402,0
20240926,162800,507976862,1402,1402,1402,1402,0
20240926,162700,507976862,1402,1402,1402,1402,0
20240926,162600,507976862,1402,1402,1402,1402,0
20240926,162500,507976862,1402,1402,1402,1402,0
20240926,162400,507976862,1402,1402,1402,1402,0
20240926,162300,507976862,1402,1402,1402,1402,0
20240926,162200,507976862,1402,1402,1402,1402,0
20240926,162100,507976862,1402,1402,1402,1402,0
20240926,162000,507976862,1402,1402,1402,1402,0
20240926,161900,507976862,1402,1402,1402,1402,0
20240926,161800,507976862,1402,1402,1402,1402,0
20240926,161700,507976862,1402,1402,1402,1402,0
20240926,161600,507976862,1402,1402,1402,1402,0
20240926,161500,507976862,1402,1402,1402,1402,0
20240926,161400,507976862,1402,1402,1402,1402,0
20240926,161300,507976862,1402,1402,1402,1402,15738
20240926,161200,507976862,1402,1402,1402,1402,0
20240926,161100,507976862,1402,1402,1402,1402,0
20240926,161000,507976862,1402,1402,1402,1402,0
20240926,160900,507976862,1402,1402,1402,1402,0
20240926,160800,507976862,1402,1402,1402,1402,0
20240926,160700,507976862,1402,1402,1402,1402,0
20240926,160600,507976862,1402,1402,1402,1402,0
20240926,160500,507976862,1402,1402,1402,1402,0
20240926,160400,507976862,1402,1402,1402,1402,0
20240926,160300,507976862,1402,1402,1402,1402,0
20240926,160200,507976862,1402,1402,1402,1402,0
20240926,160100,507976862,1402,1402,1402,1402,0
20240926,160000,507976862,1402,1402,1402,1402,0
20240926,155900,507976862,1402,1402,1402,1402,0
20240926,155800,507976862,1402,1402,1402,1402,0
20240926,155700,507976862,1402,1402,1402,1402,0
20240926,155600,507976862,1402,1402,1402,1402,0
20240926,155500,507976862,1402,1402,1402,1402,0
20240926,155400,507976862,1402,1402,1402,1402,0
20240926,155300,507976862,1402,1402,1402,1402,0
20240926,155200,507976862,1402,1402,1402,1402,0
20240926,155100,507976862,1402,1402,1402,1402,0
20240926,155000,507976862,1402,1402,1402,1402,0
20240926,154900,507976862,1402,1402,1402,1402,0
20240926,154800,507976862,1402,1402,1402,1402,0
20240926,154700,507976862,1402,1402,1402,1402,0
20240926,154600,507976862,1402,1402,1402,1402,0
20240926,154500,507976862,1402,1402,1402,1402,0
20240926,154400,507976862,1402,1402,1402,1402,0
20240926,154300,507976862,1402,1402,1402,1402,15738
20240926,154200,507976862,1402,1402,1402,1402,0
20240926,154100,507976862,1402,1402,1402,1402,0
20240926,154000,507976862,1402,1402,1402,1402,0
20240926,153900,507976862,1402,1402,1402,1402,0
20240926,153800,507976862,1402,1402,1402,1402,0
20240926,153700,507976862,1402,1402,1402,1402,0
20240926,153600,507976862,1402,1402,1402,1402,0
20240926,153500,507976862,1402,1402,1402,1402,0
20240926,153400,507976862,1402,1402,1402,1402,0
20240926,153300,507976862,1402,1402,1402,1402,0
20240926,153200,507976862,1402,1402,1402,1402,0
20240926,153100,507976862,1402,1402,1402,1402,0
20240926,153000,507976862,1402,1402,1402,1402,15738
20240926,152900,485912186,1402,1402,1402,1402,0
20240926,152800,485912186,1402,1402,1402,1402,0
20240926,152700,485912186,1402,1402,1402,1402,0
20240926,152600,485912186,1402,1402,1402,1402,0
20240926,152500,485912186,1402,1402,1402,1402,0
20240926,152400,485912186,1402,1402,1402,1402,0
20240926,152300,485912186,1402,1402,1402,1402,0
20240926,152200,485912186,1402,1402,1402,1402,0
20240926,152100,485912186,1402,1402,1402,1402,0
20240926,152000,485912186,1402,1402,1402,1402,0
20240926,151900,485912186,1402,1401,1402,1401,1250
20240926,151800,484160385,1401,1401,1401,1401,1586
20240926,151700,481938399,1400,1401,1402,1400,8610
20240926,151600,469876655,1402,1402,1402,1402,0
20240926,151500,469876655,1402,1401,1402,1401,2505
20240926,151400,466366926,1402,1402,1402,1402,291
20240926,151300,465958944,1402,1401,1402,1401,277
20240926,151200,465570613,1401,1402,1402,1401,5
20240926,151100,465563604,1401,1401,1401,1401,910
20240926,151000,464288694,1403,1403,1403,1403,97
20240926,150900,464152603,1403,1402,1403,1401,1770
20240926,150800,461671639,1402,1401,1402,1401,1330
20240926,150700,459808299,1401,1401,1401,1401,503
20240926,150600,459103596,1402,1402,1402,1402,1586
20240926,150500,456880024,1402,1403,1403,1402,699
20240926,150400,455899710,1403,1403,1403,1403,79
20240926,150300,455788873,1403,1403,1403,1403,75
20240926,150200,455683648,1403,1403,1403,1403,1472
20240926,150100,453618432,1402,1402,1402,1402,0
20240926,150000,453618432,1402,1403,1403,1402,114
20240926,145900,453458498,1402,1402,1402,1402,38
20240926,145800,453405222,1402,1402,1402,1402,0
20240926,145700,453405222,1402,1404,1404,1402,47
20240926,145600,453339302,1404,1404,1404,1404,500
20240926,145500,452637302,1405,1404,1405,1404,124
20240926,145400,452463113,1405,1405,1405,1402,818
20240926,145300,451313991,1401,1405,1405,1401,305
20240926,145200,450886668,1401,1402,1402,1401,5310
20240926,145100,443442358,1402,1402,1402,1402,99
20240926,145000,443303560,1405,1403,1405,1403,346
20240926,144900,442817678,1402,1402,1402,1402,900
20240926,144800,441555878,1402,1402,1402,1402,128
20240926,144700,441376422,1405,1401,1405,1401,8544
20240926,144600,429389991,1401,1401,1401,1401,1000
20240926,144500,427988991,1401,1403,1403,1401,532
20240926,144400,427242965,1401,1402,1403,1401,1650
20240926,144300,424930510,1401,1402,1402,1401,1287
20240926,144200,423126619,1403,1403,1403,1403,10
20240926,144100,423112589,1402,1402,1402,1402,1
20240926,144000,423111187,1402,1401,1402,1401,374
20240926,143900,422586849,1401,1401,1401,1401,1
20240926,143800,422585448,1401,1401,1401,1401,193
20240926,143700,422315055,1401,1401,1401,1401,258
20240926,143600,421953597,1401,1401,1401,1401,6
20240926,143500,421945191,1401,1403,1403,1401,824
20240926,143400,420790431,1403,1403,1403,1403,22
20240926,143300,420759565,1401,1401,1401,1401,54
20240926,143200,420683911,1403,1403,1403,1403,40
20240926,143100,420627791,1403,1403,1403,1403,136
20240926,143000,420436983,1401,1401,1402,1401,1504
20240926,142900,418328773,1402,1401,1402,1401,514
20240926,142800,417608589,1401,1400,1403,1400,2346
20240926,142700,414322892,1401,1401,1401,1400,4647
20240926,142600,407813154,1401,1402,1402,1401,138
20240926,142500,407619773,1403,1403,1403,1403,141
20240926,142400,407421950,1403,1401,1403,1401,2817
20240926,142300,403474210,1400,1401,1402,1400,4115
20240926,142200,397709493,1404,1404,1404,1404,0
20240926,142100,397709493,1404,1404,1404,1404,0
20240926,142000,397709493,1404,1401,1404,1401,1769
20240926,141900,395231079,1401,1402,1402,1401,308
20240926,141800,394799372,1402,1402,1402,1402,0
20240926,141700,394799372,1402,1404,1404,1402,91
20240926,141600,394671786,1404,1404,1404,1404,0
20240926,141500,394671786,1404,1404,1404,1404,67
20240926,141400,394577718,1404,1404,1404,1404,432
20240926,141300,393971190,1402,1402,1402,1402,0
20240926,141200,393971190,1402,1401,1402,1401,1173
20240926,141100,392326692,1401,1401,1401,1401,6
20240926,141000,392318286,1401,1403,1404,1401,3461
20240926,140900,387465286,1404,1404,1404,1404,0
20240926,140800,387465286,1404,1404,1404,1404,1
20240926,140700,387463882,1402,1402,1402,1402,0
20240926,140600,387463882,1402,1402,1402,1402,0
20240926,140500,387463882,1402,1403,1403,1402,839
20240926,140400,386287326,1403,1403,1403,1403,6
20240926,140300,386278908,1403,1403,1403,1403,65
20240926,140200,386187713,1403,1403,1403,1403,300
20240926,140100,385766813,1404,1404,1404,1404,0
20240926,140000,385766813,1404,1404,1404,1404,48
20240926,135900,385699421,1404,1404,1404,1404,0
20240926,135800,385699421,1404,1404,1404,1404,0
20240926,135700,385699421,1404,1404,1404,1404,0
20240926,135600,385699421,1404,1404,1404,1404,0
20240926,135500,385699421,1404,1404,1404,1404,244
20240926,135400,385356845,1402,1402,1402,1402,0
20240926,135300,385356845,1402,1404,1404,1402,1626
20240926,135200,383074105,1404,1403,1404,1402,10619
20240926,135100,368176231,1402,1402,1402,1402,1
20240926,135000,368174829,1404,1403,1404,1403,145
20240926,134900,367971308,1402,1403,1403,1402,175
20240926,134800,367725934,1401,1401,1401,1401,0
20240926,134700,367725934,1401,1402,1402,1401,1102
20240926,134600,366181930,1403,1403,1403,1403,0
20240926,134500,366181930,1403,1402,1403,1402,1137
20240926,134400,364587808,1403,1404,1404,1403,355
20240926,134300,364089532,1405,1405,1405,1405,0
20240926,134200,364089532,1405,1405,1405,1405,0
20240926,134100,364089532,1405,1405,1405,1405,4
20240926,134000,364083912,1403,1404,1405,1403,4904
20240926,133900,357202856,1404,1404,1404,1404,1163
20240926,133800,355570004,1404,1405,1405,1404,41
20240926,133700,355512437,1404,1404,1404,1404,1
20240926,133600,355511033,1405,1405,1405,1405,101
20240926,133500,355369128,1404,1404,1404,1404,120
20240926,133400,355200648,1404,1404,1404,1404,90
20240926,133300,355074288,1404,1404,1404,1404,72
20240926,133200,354973200,1404,1404,1404,1404,1
20240926,133100,354971796,1405,1404,1405,1403,212
20240926,133000,354673959,1403,1403,1403,1403,0
20240926,132900,354673959,1403,1403,1403,1403,0
20240926,132800,354673959,1403,1404,1404,1403,202
20240926,132700,354390455,1405,1405,1405,1405,0
20240926,132600,354390455,1405,1405,1405,1405,0
20240926,132500,354390455,1405,1404,1405,1404,3485
20240926,132400,349496641,1405,1405,1405,1405,1
20240926,132300,349495236,1403,1405,1405,1403,245
20240926,132200,349151497,1406,1407,1407,1403,522
20240926,132100,348418863,1409,1403,1409,1403,27336
20240926,132000,310048738,1403,1406,1406,1403,2266
20240926,131900,306866991,1405,1405,1405,1405,0
20240926,131800,306866991,1405,1405,1405,1405,0
20240926,131700,306866991,1405,1405,1405,1405,0
20240926,131600,306866991,1405,1405,1405,1405,1336
20240926,131500,304989911,1404,1405,1405,1404,62
20240926,131400,304902820,1405,1405,1405,1405,0
20240926,131300,304902820,1405,1405,1405,1405,0
20240926,131200,304902820,1405,1405,1405,1405,2
20240926,131100,304900010,1405,1405,1405,1405,0
20240926,131000,304900010,1405,1403,1405,1403,11453
20240926,130900,288823150,1404,1404,1404,1404,109
20240926,130800,288670114,1404,1403,1404,1402,169
20240926,130700,288432886,1404,1404,1404,1404,2
20240926,130600,288430078,1404,1404,1404,1404,1
20240926,130500,288428674,1404,1404,1404,1404,224
20240926,130400,288114178,1402,1402,1402,1402,0
20240926,130300,288114178,1402,1402,1402,1402,52
20240926,130200,288041274,1402,1403,1404,1402,1580
20240926,130100,285825455,1404,1404,1404,1404,50
20240926,130000,285755255,1404,1404,1404,1404,2
20240926,125900,285752447,1403,1403,1403,1403,0
20240926,125800,285752447,1403,1403,1403,1403,320
20240926,125700,285303487,1404,1404,1404,1403,38
20240926,125600,285250169,1404,1404,1404,1404,0
20240926,125500,285250169,1404,1404,1404,1404,64
20240926,125400,285160313,1404,1404,1404,1404,0
20240926,125300,285160313,1404,1404,1404,1404,0
20240926,125200,285160313,1404,1404,1404,1404,350
20240926,125100,284668913,1405,1405,1405,1405,0
20240926,125000,284668913,1405,1405,1405,1405,76
20240926,124900,284562133,1403,1404,1404,1403,159
20240926,124800,284339051,1404,1405,1405,1404,2892
20240926,124700,280278337,1404,1404,1404,1404,14
20240926,124600,280258681,1405,1404,1405,1404,13
20240926,124500,280240428,1404,1405,1405,1404,106
20240926,124400,280091530,1404,1404,1404,1404,1
20240926,124300,280090126,1404,1404,1404,1404,7
20240926,124200,280080298,1405,1405,1405,1405,1
20240926,124100,280078893,1405,1405,1405,1405,501
20240926,124000,279374988,1405,1405,1405,1405,31
20240926,123900,279331433,1404,1405,1405,1404,2750
20240926,123800,275467821,1406,1406,1406,1406,1
20240926,123700,275466415,1406,1406,1407,1405,1420
20240926,123600,273469816,1405,1406,1406,1405,1066
20240926,123500,271971085,1406,1406,1406,1406,235
20240926,123400,271640675,1405,1406,1406,1405,869
20240926,123300,270418901,1405,1405,1406,1405,4634
20240926,123200,263907528,1404,1404,1404,1404,14
20240926,123100,263887872,1404,1404,1404,1404,8
20240926,123000,263876640,1405,1404,1405,1404,59
20240926,122900,263793751,1404,1404,1405,1404,1209
20240926,122800,262096015,1405,1405,1405,1405,0
20240926,122700,262096015,1405,1405,1405,1405,0
20240926,122600,262096015,1405,1405,1405,1405,2
20240926,122500,262093205,1404,1406,1406,1404,1131
20240926,122400,260503147,1402,1402,1402,1402,0
20240926,122300,260503147,1402,1402,1402,1402,2
20240926,122200,260500343,1401,1401,1401,1401,0
20240926,122100,260500343,1401,1403,1405,1401,2998
20240926,122000,256295241,1403,1405,1405,1403,1146
20240926,121900,254685225,1403,1403,1403,1403,1054
20240926,121800,253206463,1405,1404,1405,1404,18
20240926,121700,253181179,1404,1405,1405,1404,188
20240926,121600,252917078,1405,1405,1405,1405,2
20240926,121500,252914268,1405,1405,1405,1405,14
20240926,121400,252894598,1405,1405,1405,1405,0
20240926,121300,252894598,1405,1404,1405,1404,431
20240926,121200,252289473,1405,1405,1405,1405,0
20240926,121100,252289473,1405,1405,1405,1405,7
20240926,121000,252279638,1405,1404,1405,1404,121
20240926,120900,252109634,1405,1405,1405,1405,8
20240926,120800,252098394,1405,1405,1405,1405,2
20240926,120700,252095584,1404,1405,1405,1404,1441
20240926,120600,250071067,1405,1405,1407,1405,2543
20240926,120500,246497690,1405,1405,1406,1405,592
20240926,120400,245665393,1405,1405,1405,1405,0
20240926,120300,245665393,1405,1405,1405,1405,30
20240926,120200,245623243,1405,1406,1406,1405,56
20240926,120100,245544562,1405,1406,1407,1405,4760
20240926,120000,238851753,1407,1407,1407,1407,106
20240926,115900,238702611,1407,1407,1407,1407,3
20240926,115800,238698390,1407,1407,1407,1406,107
20240926,115700,238547842,1406,1406,1406,1406,342
20240926,115600,238066990,1405,1406,1406,1405,202
20240926,115500,237782979,1406,1406,1406,1406,60
20240926,115400,237698619,1406,1402,1406,1402,12406
20240926,115300,220289731,1402,1402,1402,1402,187
20240926,115200,220027557,1402,1402,1402,1402,14
20240926,115100,220007929,1403,1403,1403,1403,2
20240926,115000,220005123,1402,1403,1403,1402,76
20240926,114900,219898521,1403,1403,1403,1403,0
20240926,114800,219898521,1403,1403,1403,1403,7
20240926,114700,219888700,1403,1404,1404,1403,137
20240926,114600,219696355,1404,1404,1404,1404,0
20240926,114500,219696355,1404,1404,1404,1404,185
20240926,114400,219436615,1401,1403,1403,1400,1192
20240926,114300,217766752,1404,1404,1404,1404,0
20240926,114200,217766752,1404,1404,1404,1404,0
20240926,114100,217766752,1404,1404,1404,1404,34
20240926,114000,217719016,1404,1406,1406,1404,53
20240926,113900,217644562,1406,1404,1406,1404,26
20240926,113800,217608012,1406,1406,1406,1406,15
20240926,113700,217586922,1406,1406,1406,1406,45
20240926,113600,217523652,1406,1406,1406,1406,10
20240926,113500,217509592,1406,1404,1406,1404,22
20240926,113400,217478664,1404,1404,1404,1404,1
20240926,113300,217477260,1406,1406,1406,1406,20
20240926,113200,217449140,1406,1407,1407,1405,11
20240926,113100,217433674,1408,1408,1408,1408,2
20240926,113000,217430858,1408,1406,1408,1406,125
20240926,112900,217254865,1409,1409,1409,1409,13
20240926,112800,217236548,1409,1409,1409,1409,0
20240926,112700,217236548,1409,1403,1409,1403,5775
20240926,112600,209120014,1403,1403,1403,1403,0
20240926,112500,209120014,1403,1402,1403,1402,162
20240926,112400,208892869,1402,1402,1402,1402,1
20240926,112300,208891467,1399,1403,1403,1399,1004
20240926,112200,207485971,1403,1403,1403,1403,0
20240926,112100,207485971,1403,1403,1403,1403,0
20240926,112000,207485971,1403,1403,1403,1403,63
20240926,111900,207397582,1403,1402,1403,1402,3
20240926,111800,207393375,1403,1403,1403,1403,242
20240926,111700,207053849,1402,1403,1403,1402,3
20240926,111600,207049641,1404,1404,1404,1404,0
20240926,111500,207049641,1404,1404,1404,1404,188
20240926,111400,206785689,1405,1405,1406,1405,6
20240926,111300,206777256,1406,1400,1406,1400,3
20240926,111200,206773047,1407,1400,1407,1400,1545
20240926,111100,204606477,1400,1400,1400,1400,3249
20240926,111000,200057877,1400,1407,1408,1400,924
20240926,110900,198757736,1408,1404,1408,1404,5000
20240926,110800,191726669,1405,1400,1405,1399,13127
20240926,110700,173319328,1399,1399,1399,1399,0
20240926,110600,173319328,1399,1400,1400,1399,1147
20240926,110500,171713794,1400,1400,1400,1399,801
20240926,110400,170592518,1400,1401,1401,1400,237
20240926,110300,170260659,1401,1401,1401,1400,1388
20240926,110200,168317071,1401,1401,1401,1401,107
20240926,110100,168167164,1402,1402,1402,1401,603
20240926,110000,167321761,1402,1401,1402,1401,161
20240926,105900,167096060,1401,1401,1402,1401,1372
20240926,105800,165173818,1402,1402,1402,1402,7
20240926,105700,165164004,1402,1401,1402,1401,17007
20240926,105600,141334686,1400,1400,1400,1400,10
20240926,105500,141320686,1400,1401,1401,1400,96
20240926,105400,141186255,1400,1400,1400,1400,1
20240926,105300,141184855,1400,1400,1400,1400,96
20240926,105200,141050455,1400,1400,1400,1400,30
20240926,105100,141008455,1401,1401,1401,1401,2
20240926,105000,141005653,1401,1400,1401,1400,347
20240926,104900,140519636,1400,1401,1401,1400,804
20240926,104800,139393236,1400,1400,1400,1400,0
20240926,104700,139393236,1400,1400,1400,1400,340
20240926,104600,138917236,1400,1400,1400,1400,0
20240926,104500,138917236,1400,1399,1400,1399,245
20240926,104400,138574436,1398,1400,1401,1398,4331
20240926,104300,132518085,1400,1400,1400,1400,4
20240926,104200,132512485,1400,1400,1400,1400,100
20240926,104100,132372485,1401,1401,1401,1401,10
20240926,104000,132358475,1401,1400,1401,1400,909
20240926,103900,131085776,1401,1401,1401,1401,0
20240926,103800,131085776,1401,1401,1401,1401,5
20240926,103700,131078771,1401,1401,1401,1401,18
20240926,103600,131053553,1401,1400,1401,1400,258
20240926,103500,130692339,1400,1397,1400,1397,370
20240926,103400,130174342,1400,1400,1400,1400,2
20240926,103300,130171542,1400,1400,1400,1400,1301
20240926,103200,128350142,1400,1400,1400,1397,6066
20240926,103100,119872976,1398,1398,1398,1398,0
20240926,103000,119872976,1398,1398,1398,1398,4
20240926,102900,119867384,1400,1400,1400,1400,0
20240926,102800,119867384,1400,1400,1400,1400,133
20240926,102700,119681184,1398,1398,1398,1398,222
20240926,102600,119370828,1400,1399,1400,1398,3517
20240926,102500,114453102,1399,1400,1400,1399,349
20240926,102400,113964751,1400,1400,1400,1400,1997
20240926,102300,111168951,1402,1402,1402,1402,1001
20240926,102200,109765549,1402,1402,1402,1402,0
20240926,102100,109765549,1402,1402,1402,1402,0
20240926,102000,109765549,1402,1402,1402,1402,194
20240926,101900,109493561,1400,1400,1400,1400,0
20240926,101800,109493561,1400,1400,1400,1400,202
20240926,101700,109210761,1402,1402,1402,1402,30
20240926,101600,109168701,1400,1400,1400,1400,100
20240926,101500,109028701,1402,1402,1402,1402,319
20240926,101400,108581463,1402,1400,1402,1400,12
20240926,101300,108564643,1400,1402,1402,1400,112
20240926,101200,108407819,1402,1402,1402,1402,5
20240926,101100,108400809,1402,1402,1402,1402,15
20240926,101000,108379779,1399,1399,1399,1399,1
20240926,100900,108378380,1401,1401,1401,1401,3021
20240926,100800,104145959,1401,1398,1401,1398,699
20240926,100700,103168555,1400,1400,1400,1400,0
20240926,100600,103168555,1400,1402,1402,1400,497
20240926,100500,102472753,1402,1402,1402,1402,1
20240926,100400,102471351,1402,1402,1402,1402,18
20240926,100300,102446115,1402,1402,1402,1402,6
20240926,100200,102437703,1398,1402,1402,1398,4504
20240926,100100,96132456,1400,1400,1400,1400,160
20240926,100000,95908456,1400,1400,1402,1400,332
20240926,095900,95443082,1399,1401,1401,1399,998
20240926,095800,94045370,1401,1402,1402,1401,2
20240926,095700,94042567,1400,1400,1400,1400,100
20240926,095600,93902567,1401,1401,1401,1401,3
20240926,095500,93898364,1403,1402,1403,1402,221
20240926,095400,93588388,1402,1402,1402,1402,1
20240926,095300,93586986,1400,1400,1400,1400,18
20240926,095200,93561786,1400,1399,1400,1399,55
20240926,095100,93484827,1399,1399,1399,1399,11
20240926,095000,93469438,1400,1398,1400,1398,1112
20240926,094900,91914662,1398,1400,1400,1398,1180
20240926,094800,90263714,1403,1403,1403,1403,3
20240926,094700,90259505,1403,1403,1403,1403,0
20240926,094600,90259505,1403,1401,1403,1401,4
20240926,094500,90253897,1404,1399,1404,1399,172
20240926,094400,90012984,1399,1399,1399,1399,184
20240926,094300,89755568,1399,1404,1404,1399,2
20240926,094200,89752765,1399,1399,1399,1399,429
20240926,094100,89152594,1399,1399,1399,1399,70
20240926,094000,89054664,1399,1399,1399,1399,103
20240926,093900,88910567,1399,1399,1399,1399,55
20240926,093800,88833622,1399,1399,1399,1399,9
20240926,093700,88821031,1399,1401,1401,1399,125
20240926,093600,88646051,1405,1404,1405,1404,62
20240926,093500,88558973,1396,1404,1404,1396,2
20240926,093400,88556173,1404,1398,1404,1396,1495
20240926,093300,86464180,1399,1405,1405,1399,125
20240926,093200,86289241,1405,1404,1405,1404,16
20240926,093100,86266766,1397,1397,1404,1397,4
20240926,093000,86261171,1397,1397,1397,1396,918
20240926,092900,84978740,1397,1405,1405,1397,8266
20240926,092800,73418016,1405,1402,1406,1401,371
20240926,092700,72897860,1406,1409,1409,1402,158
20240926,092600,72676055,1409,1399,1409,1399,5858
20240926,092500,64451265,1399,1399,1399,1398,1021
20240926,092400,63023506,1399,1399,1399,1398,719
20240926,092300,62017825,1399,1398,1399,1398,214
20240926,092200,61718453,1398,1398,1398,1398,562
20240926,092100,60932777,1397,1397,1397,1397,0
20240926,092000,60932777,1397,1398,1398,1397,47
20240926,091900,60867101,1398,1398,1398,1398,1810
20240926,091800,58336721,1397,1398,1398,1397,176
20240926,091700,58090821,1398,1398,1399,1398,1926
20240926,091600,55398262,1398,1398,1398,1398,95
20240926,091500,55265452,1398,1395,1398,1395,15842
20240926,091400,33164496,1395,1398,1399,1395,3929
20240926,091300,27679147,1398,1397,1398,1397,101
20240926,091200,27538049,1397,1397,1397,1397,1
20240926,091100,27536652,1398,1398,1398,1397,1916
20240926,091000,24859954,1396,1398,1398,1396,3414
20240926,090900,20093855,1398,1398,1398,1397,231
20240926,090800,19770931,1398,1398,1398,1396,216
20240926,090700,19469152,1395,1398,1398,1395,2492
20240926,090600,15990859,1398,1396,1398,1396,450
20240926,090500,15362657,1396,1396,1396,1396,645
20240926,090400,14462237,1396,1396,1396,1396,290
20240926,090300,14057397,1396,1396,1396,1395,6130
20240926,090200,5505626,1395,1398,1398,1395,512
20240926,090100,4791343,1398,1399,1399,1398,1521
20240926,090000,2664502,1399,1410,1410,1398,1892