stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,183400,2483208482,539,539,539,539,61490
20240925,183300,2483208482,539,539,539,539,0
20240925,183200,2483208482,539,539,539,539,0
20240925,183100,2483208482,539,539,539,539,0
20240925,183000,2483208482,539,539,539,539,0
20240925,182900,2483208482,539,539,539,539,0
20240925,182800,2483208482,539,539,539,539,0
20240925,182700,2483208482,539,539,539,539,0
20240925,182600,2483208482,539,539,539,539,0
20240925,182500,2483208482,539,539,539,539,0
20240925,182400,2483208482,539,539,539,539,0
20240925,182300,2483208482,539,539,539,539,0
20240925,182200,2483208482,539,539,539,539,0
20240925,182100,2483208482,539,539,539,539,0
20240925,182000,2483208482,539,539,539,539,0
20240925,181900,2483208482,539,539,539,539,0
20240925,181800,2483208482,539,539,539,539,0
20240925,181700,2483208482,539,539,539,539,0
20240925,181600,2483208482,539,539,539,539,0
20240925,181500,2483208482,539,539,539,539,0
20240925,181400,2483208482,539,539,539,539,0
20240925,181300,2483208482,539,539,539,539,0
20240925,181200,2483208482,539,539,539,539,0
20240925,181100,2483208482,539,539,539,539,0
20240925,181000,2483208482,539,539,539,539,0
20240925,180900,2483208482,539,539,539,539,0
20240925,180800,2483208482,539,539,539,539,0
20240925,180700,2483208482,539,539,539,539,0
20240925,180600,2483208482,539,539,539,539,0
20240925,180500,2483208482,539,539,539,539,0
20240925,180400,2483208482,539,539,539,539,61490
20240925,180300,2483208482,539,539,539,539,0
20240925,180200,2483208482,539,539,539,539,0
20240925,180100,2483208482,539,539,539,539,0
20240925,180000,2483208482,539,539,539,539,0
20240925,175900,2483208482,539,539,539,539,0
20240925,175800,2483208482,539,539,539,539,0
20240925,175700,2483208482,539,539,539,539,0
20240925,175600,2483208482,539,539,539,539,0
20240925,175500,2483208482,539,539,539,539,0
20240925,175400,2483208482,539,539,539,539,0
20240925,175300,2483208482,539,539,539,539,0
20240925,175200,2483208482,539,539,539,539,0
20240925,175100,2483208482,539,539,539,539,0
20240925,175000,2483208482,539,539,539,539,0
20240925,174900,2483208482,539,539,539,539,0
20240925,174800,2483208482,539,539,539,539,0
20240925,174700,2483208482,539,539,539,539,0
20240925,174600,2483208482,539,539,539,539,0
20240925,174500,2483208482,539,539,539,539,0
20240925,174400,2483208482,539,539,539,539,0
20240925,174300,2483208482,539,539,539,539,0
20240925,174200,2483208482,539,539,539,539,0
20240925,174100,2483208482,539,539,539,539,0
20240925,174000,2483208482,539,539,539,539,0
20240925,173900,2483208482,539,539,539,539,0
20240925,173800,2483208482,539,539,539,539,0
20240925,173700,2483208482,539,539,539,539,0
20240925,173600,2483208482,539,539,539,539,0
20240925,173500,2483208482,539,539,539,539,0
20240925,173400,2483208482,539,539,539,539,61490
20240925,173300,2483208482,539,539,539,539,0
20240925,173200,2483208482,539,539,539,539,0
20240925,173100,2483208482,539,539,539,539,0
20240925,173000,2483208482,539,539,539,539,0
20240925,172900,2483208482,539,539,539,539,0
20240925,172800,2483208482,539,539,539,539,0
20240925,172700,2483208482,539,539,539,539,0
20240925,172600,2483208482,539,539,539,539,0
20240925,172500,2483208482,539,539,539,539,0
20240925,172400,2483208482,539,539,539,539,0
20240925,172300,2483208482,539,539,539,539,0
20240925,172200,2483208482,539,539,539,539,0
20240925,172100,2483208482,539,539,539,539,0
20240925,172000,2483208482,539,539,539,539,0
20240925,171900,2483208482,539,539,539,539,0
20240925,171800,2483208482,539,539,539,539,0
20240925,171700,2483208482,539,539,539,539,0
20240925,171600,2483208482,539,539,539,539,0
20240925,171500,2483208482,539,539,539,539,0
20240925,171400,2483208482,539,539,539,539,0
20240925,171300,2483208482,539,539,539,539,0
20240925,171200,2483208482,539,539,539,539,0
20240925,171100,2483208482,539,539,539,539,0
20240925,171000,2483208482,539,539,539,539,0
20240925,170900,2483208482,539,539,539,539,0
20240925,170800,2483208482,539,539,539,539,0
20240925,170700,2483208482,539,539,539,539,0
20240925,170600,2483208482,539,539,539,539,0
20240925,170500,2483208482,539,539,539,539,0
20240925,170400,2483208482,539,539,539,539,61490
20240925,170300,2483208482,539,539,539,539,0
20240925,170200,2483208482,539,539,539,539,0
20240925,170100,2483208482,539,539,539,539,0
20240925,170000,2483208482,539,539,539,539,0
20240925,165900,2483208482,539,539,539,539,0
20240925,165800,2483208482,539,539,539,539,0
20240925,165700,2483208482,539,539,539,539,0
20240925,165600,2483208482,539,539,539,539,0
20240925,165500,2483208482,539,539,539,539,0
20240925,165400,2483208482,539,539,539,539,0
20240925,165300,2483208482,539,539,539,539,0
20240925,165200,2483208482,539,539,539,539,0
20240925,165100,2483208482,539,539,539,539,0
20240925,165000,2483208482,539,539,539,539,0
20240925,164900,2483208482,539,539,539,539,0
20240925,164800,2483208482,539,539,539,539,0
20240925,164700,2483208482,539,539,539,539,0
20240925,164600,2483208482,539,539,539,539,0
20240925,164500,2483208482,539,539,539,539,0
20240925,164400,2483208482,539,539,539,539,0
20240925,164300,2483208482,539,539,539,539,0
20240925,164200,2483208482,539,539,539,539,0
20240925,164100,2483208482,539,539,539,539,0
20240925,164000,2483208482,539,539,539,539,0
20240925,163900,2483208482,539,539,539,539,0
20240925,163800,2483208482,539,539,539,539,0
20240925,163700,2483208482,539,539,539,539,0
20240925,163600,2483208482,539,539,539,539,0
20240925,163500,2483208482,539,539,539,539,0
20240925,163400,2483208482,539,539,539,539,61490
20240925,163300,2483208482,539,539,539,539,0
20240925,163200,2483208482,539,539,539,539,0
20240925,163100,2483208482,539,539,539,539,0
20240925,163000,2483208482,539,539,539,539,0
20240925,162900,2483208482,539,539,539,539,0
20240925,162800,2483208482,539,539,539,539,0
20240925,162700,2483208482,539,539,539,539,0
20240925,162600,2483208482,539,539,539,539,0
20240925,162500,2483208482,539,539,539,539,0
20240925,162400,2483208482,539,539,539,539,0
20240925,162300,2483208482,539,539,539,539,0
20240925,162200,2483208482,539,539,539,539,0
20240925,162100,2483208482,539,539,539,539,0
20240925,162000,2483208482,539,539,539,539,0
20240925,161900,2483208482,539,539,539,539,0
20240925,161800,2483208482,539,539,539,539,0
20240925,161700,2483208482,539,539,539,539,0
20240925,161600,2483208482,539,539,539,539,0
20240925,161500,2483208482,539,539,539,539,0
20240925,161400,2483208482,539,539,539,539,0
20240925,161300,2483208482,539,539,539,539,0
20240925,161200,2483208482,539,539,539,539,0
20240925,161100,2483208482,539,539,539,539,0
20240925,161000,2483208482,539,539,539,539,0
20240925,160900,2483208482,539,539,539,539,0
20240925,160800,2483208482,539,539,539,539,0
20240925,160700,2483208482,539,539,539,539,0
20240925,160600,2483208482,539,539,539,539,0
20240925,160500,2483208482,539,539,539,539,0
20240925,160400,2483208482,539,539,539,539,61490
20240925,160300,2483208482,539,539,539,539,0
20240925,160200,2483208482,539,539,539,539,0
20240925,160100,2483208482,539,539,539,539,0
20240925,160000,2483208482,539,539,539,539,0
20240925,155900,2483208482,539,539,539,539,0
20240925,155800,2483208482,539,539,539,539,0
20240925,155700,2483208482,539,539,539,539,0
20240925,155600,2483208482,539,539,539,539,0
20240925,155500,2483208482,539,539,539,539,0
20240925,155400,2483208482,539,539,539,539,0
20240925,155300,2483208482,539,539,539,539,0
20240925,155200,2483208482,539,539,539,539,0
20240925,155100,2483208482,539,539,539,539,0
20240925,155000,2483208482,539,539,539,539,0
20240925,154900,2483208482,539,539,539,539,0
20240925,154800,2483208482,539,539,539,539,0
20240925,154700,2483208482,539,539,539,539,0
20240925,154600,2483208482,539,539,539,539,0
20240925,154500,2483208482,539,539,539,539,0
20240925,154400,2483208482,539,539,539,539,0
20240925,154300,2483208482,539,539,539,539,0
20240925,154200,2483208482,539,539,539,539,0
20240925,154100,2483208482,539,539,539,539,0
20240925,154000,2483208482,539,539,539,539,0
20240925,153900,2483208482,539,539,539,539,0
20240925,153800,2483208482,539,539,539,539,0
20240925,153700,2483208482,539,539,539,539,0
20240925,153600,2483208482,539,539,539,539,0
20240925,153500,2483208482,539,539,539,539,0
20240925,153400,2483208482,539,539,539,539,61490
20240925,153300,2483208482,539,539,539,539,0
20240925,153200,2483208482,539,539,539,539,0
20240925,153100,2483208482,539,539,539,539,0
20240925,153000,2483208482,539,539,539,539,61490
20240925,152900,2450065372,539,539,539,539,0
20240925,152800,2450065372,539,539,539,539,0
20240925,152700,2450065372,539,539,539,539,0
20240925,152600,2450065372,539,539,539,539,0
20240925,152500,2450065372,539,539,539,539,0
20240925,152400,2450065372,539,539,539,539,0
20240925,152300,2450065372,539,539,539,539,0
20240925,152200,2450065372,539,539,539,539,0
20240925,152100,2450065372,539,539,539,539,0
20240925,152000,2450065372,539,539,539,539,0
20240925,151900,2450065372,539,538,539,537,6126
20240925,151800,2446769914,537,539,539,537,4128
20240925,151700,2444548969,537,540,540,536,14420
20240925,151600,2436800674,536,540,541,536,9873
20240925,151500,2431495927,540,537,541,536,49162
20240925,151400,2405058130,536,537,538,536,38836
20240925,151300,2384224464,537,538,538,536,14170
20240925,151200,2376614771,538,537,538,536,11550
20240925,151100,2370409990,537,538,538,537,5159
20240925,151000,2367635853,538,536,538,536,3672
20240925,150900,2365663793,537,537,537,536,10369
20240925,150800,2360096655,537,538,538,537,6076
20240925,150700,2356831358,537,539,539,537,7829
20240925,150600,2352619406,538,538,540,538,6027
20240925,150500,2349370154,538,537,538,537,6085
20240925,150400,2346098624,538,539,539,537,2128
20240925,150300,2344953765,538,538,538,537,22324
20240925,150200,2332958453,538,538,539,537,14537
20240925,150100,2325138789,538,538,538,537,6516
20240925,150000,2321635182,537,537,537,537,15301
20240925,145900,2313418545,538,537,538,537,5788
20240925,145800,2310306456,537,538,539,537,46015
20240925,145700,2285569997,539,539,539,538,2083
20240925,145600,2284447778,539,539,539,538,68
20240925,145500,2284411161,539,539,540,539,2755
20240925,145400,2282926215,540,539,540,539,1464
20240925,145300,2282136915,539,539,539,539,8938
20240925,145200,2277319333,539,539,539,538,4280
20240925,145100,2275012425,539,539,539,539,2389
20240925,145000,2273724754,539,538,539,538,9489
20240925,144900,2268612142,538,538,539,538,37558
20240925,144800,2248383740,538,539,539,538,461
20240925,144700,2248135699,538,540,540,538,18887
20240925,144600,2237955027,539,540,540,539,1662
20240925,144500,2237059198,539,540,540,539,636
20240925,144400,2236716391,540,541,541,539,7112
20240925,144300,2232876037,539,540,541,539,24755
20240925,144200,2219507582,540,541,541,540,6680
20240925,144100,2215894347,541,541,541,541,5922
20240925,144000,2212690545,542,541,542,541,2486
20240925,143900,2211343453,541,541,541,541,1101
20240925,143800,2210747812,541,542,542,541,2293
20240925,143700,2209505008,542,541,542,541,809
20240925,143600,2209066992,542,541,543,541,837
20240925,143500,2208612928,543,541,543,540,1148
20240925,143400,2207992113,540,540,543,540,3666
20240925,143300,2206008697,540,540,540,540,3492
20240925,143200,2204123017,539,541,541,539,37169
20240925,143100,2184050372,541,543,543,541,1002
20240925,143000,2183508286,543,544,544,542,4000
20240925,142900,2181338373,543,542,543,542,672
20240925,142800,2180973478,543,544,544,543,113
20240925,142700,2180912012,544,542,544,542,10502
20240925,142600,2175213386,542,540,542,540,8238
20240925,142500,2170752149,540,540,541,540,386
20240925,142400,2170543638,540,541,541,540,5760
20240925,142300,2167433213,541,541,541,541,1096
20240925,142200,2166840277,541,541,541,541,953
20240925,142100,2166324704,541,541,542,541,779
20240925,142000,2165903210,541,542,542,541,1197
20240925,141900,2165255632,541,541,541,541,3379
20240925,141800,2163427593,541,541,541,540,1586
20240925,141700,2162569950,541,542,542,541,7176
20240925,141600,2158687717,542,542,542,541,1402
20240925,141500,2157929233,542,541,542,541,2359
20240925,141400,2156653004,541,542,542,541,5470
20240925,141300,2153693654,542,541,542,541,2372
20240925,141200,2152410202,541,541,541,541,6326
20240925,141100,2148987836,541,541,541,541,1242
20240925,141000,2148315914,541,541,541,541,1085
20240925,140900,2147728929,541,541,541,540,10672
20240925,140800,2141964883,541,540,541,540,2048
20240925,140700,2140857962,540,540,541,540,1481
20240925,140600,2140057044,540,541,541,540,487
20240925,140500,2139794009,541,541,541,540,6094
20240925,140400,2136502199,541,542,542,541,3532
20240925,140300,2134590755,542,542,542,541,253
20240925,140200,2134453670,541,541,542,541,1036
20240925,140100,2133893160,542,542,542,541,255
20240925,140000,2133754960,542,541,542,541,1573
20240925,135900,2132903966,541,541,541,540,9190
20240925,135800,2127932879,541,540,541,540,816
20240925,135700,2127492183,540,540,541,540,724
20240925,135600,2127101184,540,541,541,540,2561
20240925,135500,2125716497,541,540,541,540,1085
20240925,135400,2125129522,541,541,541,540,2075
20240925,135300,2124009018,540,540,541,540,2626
20240925,135200,2122590883,540,541,541,540,7544
20240925,135100,2118510855,541,542,542,541,1352
20240925,135000,2117778415,542,541,542,541,1439
20240925,134900,2116998488,542,540,542,540,2022
20240925,134800,2115906204,540,542,542,540,12534
20240925,134700,2109134398,541,541,542,541,5565
20240925,134600,2106123533,541,542,542,541,1174
20240925,134500,2105488298,542,542,542,542,162
20240925,134400,2105400494,542,542,542,542,399
20240925,134300,2105184236,542,542,542,541,1052
20240925,134200,2104614384,542,541,542,541,343
20240925,134100,2104428528,542,541,542,541,96
20240925,134000,2104376500,541,542,542,541,9012
20240925,133900,2099501004,542,542,542,541,637
20240925,133800,2099155947,541,541,542,541,1994
20240925,133700,2098077156,542,542,542,542,39
20240925,133600,2098056018,541,541,542,541,1293
20240925,133500,2097355385,540,541,542,540,1810
20240925,133400,2096375539,542,541,542,541,4335
20240925,133300,2094027472,541,542,542,541,2433
20240925,133200,2092710715,542,542,542,541,1688
20240925,133100,2091796450,543,543,543,542,2179
20240925,133000,2090613294,543,543,543,543,21571
20240925,132900,2078900241,543,542,543,541,13399
20240925,132800,2071647744,542,542,542,542,297
20240925,132700,2071486770,542,542,542,541,297
20240925,132600,2071325798,542,542,542,541,2106
20240925,132500,2070184852,542,542,543,542,5112
20240925,132400,2067410227,541,541,541,541,783
20240925,132300,2066986624,540,540,540,540,48083
20240925,132200,2041021804,539,539,539,539,1599
20240925,132100,2040159943,539,539,539,539,3092
20240925,132000,2038493355,538,538,539,538,1731
20240925,131900,2037562073,539,540,540,538,30461
20240925,131800,2021168920,540,540,540,539,2109
20240925,131700,2020031818,540,540,540,539,2182
20240925,131600,2018853638,540,539,540,539,12770
20240925,131500,2011968242,540,540,540,540,170
20240925,131400,2011876442,540,539,540,539,5606
20240925,131300,2008849702,539,539,539,539,1235
20240925,131200,2008184037,539,539,539,538,16720
20240925,131100,1999172054,539,540,540,538,30749
20240925,131000,1982600513,540,540,540,540,117
20240925,130900,1982537333,540,540,540,539,2876
20240925,130800,1980985071,540,540,540,540,1545
20240925,130700,1980150771,540,539,540,539,3432
20240925,130600,1978297568,540,540,540,539,1797
20240925,130500,1977327388,539,540,540,539,2458
20240925,130400,1976000210,540,540,540,540,466
20240925,130300,1975748570,540,541,541,539,18491
20240925,130200,1965761750,541,542,542,541,2941
20240925,130100,1964169258,541,542,542,540,7416
20240925,130000,1960158948,542,541,542,540,14954
20240925,125900,1952057605,541,540,541,539,5570
20240925,125800,1949049799,540,539,540,538,5697
20240925,125700,1945978929,539,540,540,539,1601
20240925,125600,1945114541,540,537,540,537,61317
20240925,125500,1912158261,537,538,538,536,8931
20240925,125400,1907361844,537,537,538,536,7942
20240925,125300,1903098047,537,537,538,536,25007
20240925,125200,1889691215,537,535,537,534,14411
20240925,125100,1881985299,535,537,537,534,15807
20240925,125000,1873519001,537,538,538,536,7146
20240925,124900,1869683143,538,539,539,537,7879
20240925,124800,1865449241,538,540,540,538,4651
20240925,124700,1862944351,540,538,540,538,5492
20240925,124600,1859987833,538,539,540,537,18136
20240925,124500,1850241846,537,533,540,532,24424
20240925,124400,1837138144,538,538,541,532,38033
20240925,124300,1816770207,532,541,541,520,136298
20240925,124200,1744270294,541,541,542,538,23738
20240925,124100,1731466048,543,540,544,540,10337
20240925,124000,1725883111,540,545,545,540,157580
20240925,123900,1640515312,545,545,545,544,1309
20240925,123800,1639802945,545,545,545,544,1792
20240925,123700,1638826758,545,545,545,544,5056
20240925,123600,1636071239,545,545,545,544,4725
20240925,123500,1633496135,545,544,545,544,21745
20240925,123400,1621666708,545,545,545,545,7324
20240925,123300,1617675128,545,545,545,544,6670
20240925,123200,1614045412,545,545,546,545,13082
20240925,123100,1606915697,545,546,546,545,4660
20240925,123000,1604372683,545,546,547,545,750
20240925,122900,1603963333,547,546,547,545,10429
20240925,122800,1598278285,547,546,547,545,1609
20240925,122700,1597401377,547,546,547,546,806
20240925,122600,1596961249,546,546,547,546,1032
20240925,122500,1596397613,546,545,546,545,7011
20240925,122400,1592571420,545,546,546,545,20619
20240925,122300,1581314908,546,544,546,543,32534
20240925,122200,1563594590,544,543,544,542,1729
20240925,122100,1562656739,543,543,543,543,12968
20240925,122000,1555615115,543,545,545,543,7834
20240925,121900,1551359619,544,545,545,544,4019
20240925,121800,1549171264,544,545,545,544,4237
20240925,121700,1546866242,544,545,545,544,6158
20240925,121600,1543511698,545,544,545,543,17877
20240925,121500,1533783724,543,543,543,542,13476
20240925,121400,1526472187,543,542,544,542,2916
20240925,121300,1524887626,544,545,545,543,28758
20240925,121200,1509257237,545,545,546,545,1652
20240925,121100,1508356395,545,545,545,544,5171
20240925,121000,1505540416,545,544,545,544,5329
20240925,120900,1502636172,544,546,546,544,38683
20240925,120800,1481556871,545,546,546,545,3712
20240925,120700,1479532644,546,547,547,546,10976
20240925,120600,1473539425,547,546,549,546,10128
20240925,120500,1468001065,547,548,548,545,50492
20240925,120400,1440419843,547,548,548,547,18626
20240925,120300,1430212797,548,549,549,548,2208
20240925,120200,1429001507,549,549,549,548,4497
20240925,120100,1426536689,549,549,549,547,1993
20240925,120000,1425444555,549,551,551,546,171907
20240925,115900,1331048793,551,551,551,550,7782
20240925,115800,1326766046,551,551,551,550,3576
20240925,115700,1324796108,551,551,551,550,1653
20240925,115600,1323886465,551,551,551,550,4355
20240925,115500,1321487872,551,551,551,550,5269
20240925,115400,1318585154,550,551,551,550,2492
20240925,115300,1317212678,551,551,551,550,1742
20240925,115200,1316254063,551,552,552,550,1884
20240925,115100,1315215857,552,551,552,551,1104
20240925,115000,1314607442,551,552,552,551,24302
20240925,114900,1301206421,552,552,552,551,4439
20240925,114800,1298759320,552,551,552,551,361
20240925,114700,1298560339,551,551,552,551,4343
20240925,114600,1296167256,551,551,551,550,10754
20240925,114500,1290242591,551,552,552,550,68448
20240925,114400,1252575747,552,551,552,551,2268
20240925,114300,1251326066,552,551,552,551,9828
20240925,114200,1245910515,552,552,552,552,3528
20240925,114100,1243963059,552,552,552,551,7219
20240925,114000,1239978671,552,552,552,551,2467
20240925,113900,1238617087,552,552,552,551,6429
20240925,113800,1235070529,551,552,553,551,2657
20240925,113700,1233604363,552,553,553,551,7678
20240925,113600,1229368772,553,552,553,552,1703
20240925,113500,1228428715,552,552,552,551,15516
20240925,113400,1219864827,552,552,552,551,8099
20240925,113300,1215396190,551,552,552,551,22278
20240925,113200,1203119668,552,553,553,552,11044
20240925,113100,1197023273,552,553,553,552,997
20240925,113000,1196472110,553,554,554,553,1224
20240925,112900,1195795208,553,553,553,552,705
20240925,112800,1195405543,553,553,553,552,2225
20240925,112700,1194177144,553,554,554,553,1193
20240925,112600,1193517335,554,552,554,552,2856
20240925,112500,1191940537,552,552,552,552,9207
20240925,112400,1186858273,552,553,553,552,4126
20240925,112300,1184578908,552,554,554,552,26933
20240925,112200,1169683851,554,554,555,554,3540
20240925,112100,1167722191,554,554,554,554,360
20240925,112000,1167522751,555,555,555,554,2569
20240925,111900,1166097060,555,553,555,553,750
20240925,111800,1165682308,553,553,554,552,4555
20240925,111700,1163163582,555,554,555,550,201268
20240925,111600,1052109718,555,555,556,555,16602
20240925,111500,1042895486,556,556,556,555,1997
20240925,111400,1041785157,556,555,556,555,5966
20240925,111300,1038468195,555,556,556,555,994
20240925,111200,1037915911,556,555,556,555,8642
20240925,111100,1033111150,555,555,555,555,2008
20240925,111000,1031996710,555,555,555,555,231
20240925,110900,1031868505,555,555,555,555,4059
20240925,110800,1029615760,556,555,556,555,6228
20240925,110700,1026159214,555,555,555,554,5498
20240925,110600,1023112725,555,555,555,554,12086
20240925,110500,1016408892,555,556,556,555,370
20240925,110400,1016203404,555,555,556,555,5811
20240925,110300,1012978275,555,555,555,555,1251
20240925,110200,1012283970,555,555,555,555,1166
20240925,110100,1011636840,555,556,556,555,2096
20240925,110000,1010473460,556,555,556,555,6039
20240925,105900,1007121634,555,555,555,555,1134
20240925,105800,1006492264,555,555,555,554,6493
20240925,105700,1002888949,555,555,555,554,5207
20240925,105600,1000000037,555,556,556,555,13395
20240925,105500,992561205,556,556,557,555,98748
20240925,105400,937703370,557,556,557,556,5747
20240925,105300,934503530,557,556,557,556,2982
20240925,105200,932845521,556,555,556,555,107
20240925,105100,932786035,556,556,556,556,10136
20240925,105000,927150419,557,556,557,556,1602
20240925,104900,926259503,557,556,557,556,361
20240925,104800,926058786,556,557,557,556,1657
20240925,104700,925136120,557,557,557,557,10
20240925,104600,925130550,557,557,557,557,84
20240925,104500,925083762,557,556,557,556,1859
20240925,104400,924050147,557,556,557,555,12781
20240925,104300,916944487,556,555,556,555,7897
20240925,104200,912557008,555,556,556,555,9887
20240925,104100,907066897,556,557,557,555,2746
20240925,104000,905542350,556,556,557,556,30476
20240925,103900,888596545,557,557,557,556,3152
20240925,103800,886841423,557,556,557,556,2008
20240925,103700,885724700,556,557,557,556,8806
20240925,103600,880825635,557,557,557,556,2384
20240925,103500,879498127,557,556,557,556,7211
20240925,103400,875488806,557,557,557,556,6550
20240925,103300,871841454,557,557,557,556,9901
20240925,103200,866327704,557,556,557,556,961
20240925,103100,865793076,556,557,557,556,6142
20240925,103000,862377441,557,557,557,556,9514
20240925,102900,857083498,557,557,557,556,4696
20240925,102800,854469216,557,557,557,556,2537
20240925,102700,853056152,557,557,557,556,4247
20240925,102600,850691983,556,556,557,556,2522
20240925,102500,849288519,556,556,556,556,9246
20240925,102400,844147743,556,556,557,556,4119
20240925,102300,841857576,556,557,557,556,4445
20240925,102200,839386038,557,556,557,556,896
20240925,102100,838887542,557,557,557,556,562
20240925,102000,838574984,557,557,557,556,11684
20240925,101900,832072362,557,557,557,557,5893
20240925,101800,828789961,558,558,559,557,5100
20240925,101700,825946276,559,558,559,558,20024
20240925,101600,814760154,557,557,557,557,1282
20240925,101500,814046080,557,557,558,556,12286
20240925,101400,807205760,557,557,557,557,5699
20240925,101300,804031417,557,556,557,556,15013
20240925,101200,795672202,557,556,557,556,386
20240925,101100,795457515,556,557,557,556,1676
20240925,101000,794525582,557,558,558,556,1513
20240925,100900,793682695,557,557,557,557,3603
20240925,100800,791675824,557,556,557,556,9597
20240925,100700,786335697,557,557,557,556,4251
20240925,100600,783970942,557,557,558,557,12334
20240925,100500,777100884,557,557,557,557,10878
20240925,100400,771041838,557,557,558,557,3816
20240925,100300,768915804,558,556,558,556,7395
20240925,100200,764800803,556,558,558,556,1627
20240925,100100,763896009,556,557,558,555,80359
20240925,100000,719238554,558,559,559,557,684
20240925,095900,718856812,559,558,559,558,4599
20240925,095800,716289672,558,558,558,556,6741
20240925,095700,712539619,557,558,559,557,5532
20240925,095600,709458266,556,559,560,556,87111
20240925,095500,660886830,560,560,560,559,1296
20240925,095400,660161071,560,560,560,559,28811
20240925,095300,644031449,560,561,561,560,9882
20240925,095200,638496860,561,561,561,560,1039
20240925,095100,637915001,561,560,561,560,5132
20240925,095000,635041029,560,561,561,560,18022
20240925,094900,624948648,561,561,562,561,28865
20240925,094800,608755283,561,561,562,561,802
20240925,094700,608305358,562,562,562,561,3916
20240925,094600,606106019,562,562,562,561,11698
20240925,094500,599542411,561,561,562,561,5736
20240925,094400,596322361,562,561,562,561,7164
20240925,094300,592303353,561,561,562,561,4632
20240925,094200,589704769,562,562,563,561,8784
20240925,094100,584767830,563,562,563,562,901
20240925,094000,584261302,563,562,563,562,1036
20240925,093900,583679048,562,562,563,562,5096
20240925,093800,580812990,562,562,563,562,5103
20240925,093700,577943573,563,562,563,562,16622
20240925,093600,568588322,562,563,563,562,14412
20240925,093500,560484062,563,563,563,562,11946
20240925,093400,553759867,563,563,563,562,1253
20240925,093300,553055638,562,563,563,562,3993
20240925,093200,550809598,563,562,563,562,8361
20240925,093100,546106181,562,562,563,562,38319
20240925,093000,524557667,562,562,562,561,26876
20240925,092900,509456425,562,562,563,562,13048
20240925,092800,502123300,562,563,563,562,13727
20240925,092700,494407791,563,562,563,561,18787
20240925,092600,483850097,563,561,563,561,819
20240925,092500,483389530,563,563,563,560,8628
20240925,092400,478541089,563,562,563,562,26036
20240925,092300,463897990,562,561,562,560,7786
20240925,092200,459529114,561,561,561,560,6201
20240925,092100,456056040,561,560,561,559,14162
20240925,092000,448124601,560,561,561,558,51015
20240925,091900,419611414,561,560,561,560,13825
20240925,091800,411869088,562,562,563,560,30592
20240925,091700,394718214,562,562,563,562,8225
20240925,091600,390090397,563,564,564,562,6044
20240925,091500,386685102,564,561,564,561,11282
20240925,091400,380328043,562,563,563,561,28538
20240925,091300,364266588,563,562,563,561,21738
20240925,091200,352054405,562,565,565,562,22743
20240925,091100,339243886,565,566,566,565,7013
20240925,091000,335280034,566,568,568,561,52952
20240925,090900,305377601,568,571,572,568,66929
20240925,090800,267210777,571,573,574,568,99987
20240925,090700,210013232,574,570,574,570,115137
20240925,090600,144148227,570,559,572,559,109504
20240925,090500,81895863,559,557,559,557,5950
20240925,090400,78579753,557,556,558,555,5154
20240925,090300,75712652,556,555,557,554,25369
20240925,090200,61624156,555,557,557,554,43907
20240925,090100,37246649,556,556,557,555,18226
20240925,090000,27109554,556,555,556,555,47828