stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,184700,937056842,1798,1798,1798,1798,8049
20240925,184600,937056842,1798,1798,1798,1798,0
20240925,184500,937056842,1798,1798,1798,1798,0
20240925,184400,937056842,1798,1798,1798,1798,0
20240925,184300,937056842,1798,1798,1798,1798,0
20240925,184200,937056842,1798,1798,1798,1798,0
20240925,184100,937056842,1798,1798,1798,1798,0
20240925,184000,937056842,1798,1798,1798,1798,0
20240925,183900,937056842,1798,1798,1798,1798,0
20240925,183800,937056842,1798,1798,1798,1798,0
20240925,183700,937056842,1798,1798,1798,1798,0
20240925,183600,937056842,1798,1798,1798,1798,0
20240925,183500,937056842,1798,1798,1798,1798,0
20240925,183400,937056842,1798,1798,1798,1798,0
20240925,183300,937056842,1798,1798,1798,1798,0
20240925,183200,937056842,1798,1798,1798,1798,0
20240925,183100,937056842,1798,1798,1798,1798,0
20240925,183000,937056842,1798,1798,1798,1798,0
20240925,182900,937056842,1798,1798,1798,1798,0
20240925,182800,937056842,1798,1798,1798,1798,0
20240925,182700,937056842,1798,1798,1798,1798,0
20240925,182600,937056842,1798,1798,1798,1798,0
20240925,182500,937056842,1798,1798,1798,1798,0
20240925,182400,937056842,1798,1798,1798,1798,0
20240925,182300,937056842,1798,1798,1798,1798,0
20240925,182200,937056842,1798,1798,1798,1798,0
20240925,182100,937056842,1798,1798,1798,1798,0
20240925,182000,937056842,1798,1798,1798,1798,0
20240925,181900,937056842,1798,1798,1798,1798,0
20240925,181800,937056842,1798,1798,1798,1798,0
20240925,181700,937056842,1798,1798,1798,1798,8049
20240925,181600,937056842,1798,1798,1798,1798,0
20240925,181500,937056842,1798,1798,1798,1798,0
20240925,181400,937056842,1798,1798,1798,1798,0
20240925,181300,937056842,1798,1798,1798,1798,0
20240925,181200,937056842,1798,1798,1798,1798,0
20240925,181100,937056842,1798,1798,1798,1798,0
20240925,181000,937056842,1798,1798,1798,1798,0
20240925,180900,937056842,1798,1798,1798,1798,0
20240925,180800,937056842,1798,1798,1798,1798,0
20240925,180700,937056842,1798,1798,1798,1798,0
20240925,180600,937056842,1798,1798,1798,1798,0
20240925,180500,937056842,1798,1798,1798,1798,0
20240925,180400,937056842,1798,1798,1798,1798,0
20240925,180300,937056842,1798,1798,1798,1798,0
20240925,180200,937056842,1798,1798,1798,1798,0
20240925,180100,937056842,1798,1798,1798,1798,0
20240925,180000,937056842,1798,1798,1798,1798,0
20240925,175900,937056842,1798,1798,1798,1798,0
20240925,175800,937056842,1798,1798,1798,1798,0
20240925,175700,937056842,1798,1798,1798,1798,0
20240925,175600,937056842,1798,1798,1798,1798,0
20240925,175500,937056842,1798,1798,1798,1798,0
20240925,175400,937056842,1798,1798,1798,1798,0
20240925,175300,937056842,1798,1798,1798,1798,0
20240925,175200,937056842,1798,1798,1798,1798,0
20240925,175100,937056842,1798,1798,1798,1798,0
20240925,175000,937056842,1798,1798,1798,1798,0
20240925,174900,937056842,1798,1798,1798,1798,0
20240925,174800,937056842,1798,1798,1798,1798,0
20240925,174700,937056842,1798,1798,1798,1798,8049
20240925,174600,937056842,1798,1798,1798,1798,0
20240925,174500,937056842,1798,1798,1798,1798,0
20240925,174400,937056842,1798,1798,1798,1798,0
20240925,174300,937056842,1798,1798,1798,1798,0
20240925,174200,937056842,1798,1798,1798,1798,0
20240925,174100,937056842,1798,1798,1798,1798,0
20240925,174000,937056842,1798,1798,1798,1798,0
20240925,173900,937056842,1798,1798,1798,1798,0
20240925,173800,937056842,1798,1798,1798,1798,0
20240925,173700,937056842,1798,1798,1798,1798,0
20240925,173600,937056842,1798,1798,1798,1798,0
20240925,173500,937056842,1798,1798,1798,1798,0
20240925,173400,937056842,1798,1798,1798,1798,0
20240925,173300,937056842,1798,1798,1798,1798,0
20240925,173200,937056842,1798,1798,1798,1798,0
20240925,173100,937056842,1798,1798,1798,1798,0
20240925,173000,937056842,1798,1798,1798,1798,0
20240925,172900,937056842,1798,1798,1798,1798,0
20240925,172800,937056842,1798,1798,1798,1798,0
20240925,172700,937056842,1798,1798,1798,1798,0
20240925,172600,937056842,1798,1798,1798,1798,0
20240925,172500,937056842,1798,1798,1798,1798,0
20240925,172400,937056842,1798,1798,1798,1798,0
20240925,172300,937056842,1798,1798,1798,1798,0
20240925,172200,937056842,1798,1798,1798,1798,0
20240925,172100,937056842,1798,1798,1798,1798,0
20240925,172000,937056842,1798,1798,1798,1798,0
20240925,171900,937056842,1798,1798,1798,1798,0
20240925,171800,937056842,1798,1798,1798,1798,0
20240925,171700,937056842,1798,1798,1798,1798,8049
20240925,171600,937056842,1798,1798,1798,1798,0
20240925,171500,937056842,1798,1798,1798,1798,0
20240925,171400,937056842,1798,1798,1798,1798,0
20240925,171300,937056842,1798,1798,1798,1798,0
20240925,171200,937056842,1798,1798,1798,1798,0
20240925,171100,937056842,1798,1798,1798,1798,0
20240925,171000,937056842,1798,1798,1798,1798,0
20240925,170900,937056842,1798,1798,1798,1798,0
20240925,170800,937056842,1798,1798,1798,1798,0
20240925,170700,937056842,1798,1798,1798,1798,0
20240925,170600,937056842,1798,1798,1798,1798,0
20240925,170500,937056842,1798,1798,1798,1798,0
20240925,170400,937056842,1798,1798,1798,1798,0
20240925,170300,937056842,1798,1798,1798,1798,0
20240925,170200,937056842,1798,1798,1798,1798,0
20240925,170100,937056842,1798,1798,1798,1798,0
20240925,170000,937056842,1798,1798,1798,1798,0
20240925,165900,937056842,1798,1798,1798,1798,0
20240925,165800,937056842,1798,1798,1798,1798,0
20240925,165700,937056842,1798,1798,1798,1798,0
20240925,165600,937056842,1798,1798,1798,1798,0
20240925,165500,937056842,1798,1798,1798,1798,0
20240925,165400,937056842,1798,1798,1798,1798,0
20240925,165300,937056842,1798,1798,1798,1798,0
20240925,165200,937056842,1798,1798,1798,1798,0
20240925,165100,937056842,1798,1798,1798,1798,0
20240925,165000,937056842,1798,1798,1798,1798,0
20240925,164900,937056842,1798,1798,1798,1798,0
20240925,164800,937056842,1798,1798,1798,1798,0
20240925,164700,937056842,1798,1798,1798,1798,8049
20240925,164600,937056842,1798,1798,1798,1798,0
20240925,164500,937056842,1798,1798,1798,1798,0
20240925,164400,937056842,1798,1798,1798,1798,0
20240925,164300,937056842,1798,1798,1798,1798,0
20240925,164200,937056842,1798,1798,1798,1798,0
20240925,164100,937056842,1798,1798,1798,1798,0
20240925,164000,937056842,1798,1798,1798,1798,0
20240925,163900,937056842,1798,1798,1798,1798,0
20240925,163800,937056842,1798,1798,1798,1798,0
20240925,163700,937056842,1798,1798,1798,1798,0
20240925,163600,937056842,1798,1798,1798,1798,0
20240925,163500,937056842,1798,1798,1798,1798,0
20240925,163400,937056842,1798,1798,1798,1798,0
20240925,163300,937056842,1798,1798,1798,1798,0
20240925,163200,937056842,1798,1798,1798,1798,0
20240925,163100,937056842,1798,1798,1798,1798,0
20240925,163000,937056842,1798,1798,1798,1798,0
20240925,162900,937056842,1798,1798,1798,1798,0
20240925,162800,937056842,1798,1798,1798,1798,0
20240925,162700,937056842,1798,1798,1798,1798,0
20240925,162600,937056842,1798,1798,1798,1798,0
20240925,162500,937056842,1798,1798,1798,1798,0
20240925,162400,937056842,1798,1798,1798,1798,0
20240925,162300,937056842,1798,1798,1798,1798,0
20240925,162200,937056842,1798,1798,1798,1798,0
20240925,162100,937056842,1798,1798,1798,1798,0
20240925,162000,937056842,1798,1798,1798,1798,0
20240925,161900,937056842,1798,1798,1798,1798,0
20240925,161800,937056842,1798,1798,1798,1798,0
20240925,161700,937056842,1798,1798,1798,1798,8049
20240925,161600,937056842,1798,1798,1798,1798,0
20240925,161500,937056842,1798,1798,1798,1798,0
20240925,161400,937056842,1798,1798,1798,1798,0
20240925,161300,937056842,1798,1798,1798,1798,0
20240925,161200,937056842,1798,1798,1798,1798,0
20240925,161100,937056842,1798,1798,1798,1798,0
20240925,161000,937056842,1798,1798,1798,1798,0
20240925,160900,937056842,1798,1798,1798,1798,0
20240925,160800,937056842,1798,1798,1798,1798,0
20240925,160700,937056842,1798,1798,1798,1798,0
20240925,160600,937056842,1798,1798,1798,1798,0
20240925,160500,937056842,1798,1798,1798,1798,0
20240925,160400,937056842,1798,1798,1798,1798,0
20240925,160300,937056842,1798,1798,1798,1798,0
20240925,160200,937056842,1798,1798,1798,1798,0
20240925,160100,937056842,1798,1798,1798,1798,0
20240925,160000,937056842,1798,1798,1798,1798,0
20240925,155900,937056842,1798,1798,1798,1798,0
20240925,155800,937056842,1798,1798,1798,1798,0
20240925,155700,937056842,1798,1798,1798,1798,0
20240925,155600,937056842,1798,1798,1798,1798,0
20240925,155500,937056842,1798,1798,1798,1798,0
20240925,155400,937056842,1798,1798,1798,1798,0
20240925,155300,937056842,1798,1798,1798,1798,0
20240925,155200,937056842,1798,1798,1798,1798,0
20240925,155100,937056842,1798,1798,1798,1798,0
20240925,155000,937056842,1798,1798,1798,1798,0
20240925,154900,937056842,1798,1798,1798,1798,0
20240925,154800,937056842,1798,1798,1798,1798,0
20240925,154700,937056842,1798,1798,1798,1798,8049
20240925,154600,937056842,1798,1798,1798,1798,0
20240925,154500,937056842,1798,1798,1798,1798,0
20240925,154400,937056842,1798,1798,1798,1798,0
20240925,154300,937056842,1798,1798,1798,1798,0
20240925,154200,937056842,1798,1798,1798,1798,0
20240925,154100,937056842,1798,1798,1798,1798,0
20240925,154000,937056842,1798,1798,1798,1798,0
20240925,153900,937056842,1798,1798,1798,1798,0
20240925,153800,937056842,1798,1798,1798,1798,0
20240925,153700,937056842,1798,1798,1798,1798,0
20240925,153600,937056842,1798,1798,1798,1798,0
20240925,153500,937056842,1798,1798,1798,1798,0
20240925,153400,937056842,1798,1798,1798,1798,0
20240925,153300,937056842,1798,1798,1798,1798,0
20240925,153200,937056842,1798,1798,1798,1798,0
20240925,153100,937056842,1798,1798,1798,1798,0
20240925,153000,937056842,1798,1798,1798,1798,8049
20240925,152900,922584740,1799,1799,1799,1799,0
20240925,152800,922584740,1799,1799,1799,1799,0
20240925,152700,922584740,1799,1799,1799,1799,0
20240925,152600,922584740,1799,1799,1799,1799,0
20240925,152500,922584740,1799,1799,1799,1799,0
20240925,152400,922584740,1799,1799,1799,1799,0
20240925,152300,922584740,1799,1799,1799,1799,0
20240925,152200,922584740,1799,1799,1799,1799,0
20240925,152100,922584740,1799,1799,1799,1799,0
20240925,152000,922584740,1799,1799,1799,1799,0
20240925,151900,922584740,1799,1799,1799,1799,2
20240925,151800,922581142,1797,1797,1797,1797,50
20240925,151700,922491292,1799,1799,1799,1793,424
20240925,151600,921730916,1801,1801,1801,1801,0
20240925,151500,921730916,1801,1793,1801,1793,1282
20240925,151400,919432282,1793,1797,1801,1793,13594
20240925,151300,894973273,1798,1798,1798,1798,5
20240925,151200,894964283,1798,1798,1798,1798,2
20240925,151100,894960687,1798,1790,1799,1784,3569
20240925,151000,888581622,1801,1800,1801,1800,199
20240925,150900,888223323,1794,1794,1795,1794,882
20240925,150800,886640648,1794,1794,1794,1794,0
20240925,150700,886640648,1794,1794,1794,1794,0
20240925,150600,886640648,1794,1794,1794,1794,8
20240925,150500,886626296,1795,1789,1795,1784,6158
20240925,150400,875633198,1787,1787,1787,1787,475
20240925,150300,874784373,1790,1795,1795,1790,758
20240925,150200,873427333,1795,1790,1795,1790,172
20240925,150100,873119200,1790,1790,1790,1790,436
20240925,150000,872338760,1795,1795,1795,1795,98
20240925,145900,872162850,1786,1795,1795,1786,7741
20240925,145800,858293319,1802,1802,1802,1802,0
20240925,145700,858293319,1802,1802,1802,1802,0
20240925,145600,858293319,1802,1802,1802,1802,0
20240925,145500,858293319,1802,1802,1802,1802,45
20240925,145400,858212229,1802,1798,1802,1798,70
20240925,145300,858086094,1795,1791,1795,1791,816
20240925,145200,856622796,1793,1792,1793,1792,112
20240925,145100,856422091,1791,1788,1791,1785,877
20240925,145000,854852935,1788,1786,1788,1785,4233
20240925,144900,847296773,1787,1793,1795,1787,13292
20240925,144800,823517398,1794,1802,1802,1794,10351
20240925,144700,804931955,1803,1807,1807,1803,1175
20240925,144600,802812105,1813,1813,1813,1813,0
20240925,144500,802812105,1813,1813,1813,1813,0
20240925,144400,802812105,1813,1813,1813,1813,0
20240925,144300,802812105,1813,1813,1813,1813,0
20240925,144200,802812105,1813,1813,1813,1813,0
20240925,144100,802812105,1813,1813,1813,1813,1
20240925,144000,802810292,1814,1814,1814,1814,251
20240925,143900,802354978,1814,1804,1815,1800,5819
20240925,143800,791812336,1806,1806,1806,1806,0
20240925,143700,791812336,1806,1806,1806,1806,5
20240925,143600,791803306,1804,1809,1810,1804,378
20240925,143500,791121282,1805,1805,1805,1805,0
20240925,143400,791121282,1805,1805,1805,1805,0
20240925,143300,791121282,1805,1810,1810,1805,824
20240925,143200,789631742,1814,1814,1814,1814,0
20240925,143100,789631742,1814,1814,1814,1814,0
20240925,143000,789631742,1814,1814,1814,1814,0
20240925,142900,789631742,1814,1814,1814,1814,0
20240925,142800,789631742,1814,1814,1814,1814,0
20240925,142700,789631742,1814,1814,1814,1814,0
20240925,142600,789631742,1814,1814,1814,1814,0
20240925,142500,789631742,1814,1814,1814,1814,0
20240925,142400,789631742,1814,1814,1814,1814,0
20240925,142300,789631742,1814,1814,1814,1814,11
20240925,142200,789611788,1814,1815,1815,1806,8020
20240925,142100,775080451,1816,1816,1816,1816,0
20240925,142000,775080451,1816,1816,1816,1816,0
20240925,141900,775080451,1816,1816,1816,1816,7
20240925,141800,775067739,1816,1814,1816,1814,3917
20240925,141700,767959430,1814,1814,1814,1814,1
20240925,141600,767957616,1814,1814,1814,1814,1
20240925,141500,767955802,1812,1812,1812,1812,60
20240925,141400,767847082,1814,1814,1814,1814,0
20240925,141300,767847082,1814,1814,1814,1814,0
20240925,141200,767847082,1814,1814,1814,1814,0
20240925,141100,767847082,1814,1814,1814,1814,225
20240925,141000,767438932,1814,1814,1814,1814,180
20240925,140900,767112412,1810,1811,1811,1810,19
20240925,140800,767078021,1810,1810,1810,1810,0
20240925,140700,767078021,1810,1810,1810,1810,0
20240925,140600,767078021,1810,1810,1810,1810,0
20240925,140500,767078021,1810,1810,1810,1810,0
20240925,140400,767078021,1810,1811,1811,1810,900
20240925,140300,765448964,1815,1814,1815,1814,12
20240925,140200,765427193,1811,1814,1814,1811,201
20240925,140100,765063179,1810,1810,1810,1810,675
20240925,140000,763841429,1814,1814,1814,1814,0
20240925,135900,763841429,1814,1810,1814,1810,2978
20240925,135800,758441901,1809,1809,1809,1809,839
20240925,135700,756924150,1810,1810,1810,1810,359
20240925,135600,756274360,1814,1814,1814,1814,0
20240925,135500,756274360,1814,1814,1814,1814,42
20240925,135400,756198172,1814,1814,1814,1814,0
20240925,135300,756198172,1814,1813,1814,1810,2166
20240925,135200,752270055,1809,1809,1809,1809,0
20240925,135100,752270055,1809,1809,1809,1809,0
20240925,135000,752270055,1809,1809,1809,1809,2728
20240925,134900,747335103,1809,1813,1813,1809,1901
20240925,134800,743893828,1809,1812,1812,1809,720
20240925,134700,742590394,1814,1812,1814,1812,3208
20240925,134600,736773127,1812,1812,1812,1812,1000
20240925,134500,734961127,1812,1809,1812,1809,2094
20240925,134400,731167081,1813,1811,1813,1811,9897
20240925,134300,713230267,1811,1811,1811,1811,0
20240925,134200,713230267,1811,1810,1811,1810,611
20240925,134100,712124352,1810,1810,1810,1810,165
20240925,134000,711825702,1809,1809,1809,1809,2
20240925,133900,711822084,1809,1810,1810,1809,238
20240925,133800,711391527,1810,1810,1810,1810,1
20240925,133700,711389717,1809,1809,1809,1809,59
20240925,133600,711282986,1810,1808,1810,1808,21
20240925,133500,711245016,1808,1808,1808,1808,105
20240925,133400,711055176,1808,1810,1810,1808,980
20240925,133300,709281924,1813,1813,1813,1813,0
20240925,133200,709281924,1813,1813,1813,1813,0
20240925,133100,709281924,1813,1813,1813,1813,0
20240925,133000,709281924,1813,1813,1813,1813,1
20240925,132900,709280111,1812,1812,1812,1812,0
20240925,132800,709280111,1812,1812,1812,1812,0
20240925,132700,709280111,1812,1812,1812,1812,630
20240925,132600,708138551,1812,1812,1812,1812,164
20240925,132500,707841383,1812,1812,1812,1812,1
20240925,132400,707839571,1810,1810,1810,1810,0
20240925,132300,707839571,1810,1810,1810,1810,258
20240925,132200,707372591,1814,1814,1814,1814,0
20240925,132100,707372591,1814,1814,1814,1814,0
20240925,132000,707372591,1814,1814,1814,1814,1280
20240925,131900,705050671,1814,1810,1814,1810,11
20240925,131800,705030757,1814,1813,1814,1813,1139
20240925,131700,702965183,1814,1811,1814,1811,1916
20240925,131600,699490358,1813,1813,1813,1813,0
20240925,131500,699490358,1813,1813,1813,1813,0
20240925,131400,699490358,1813,1808,1813,1808,6810
20240925,131300,687166507,1807,1807,1807,1807,1000
20240925,131200,685359507,1807,1807,1807,1807,22
20240925,131100,685319753,1804,1804,1804,1804,3984
20240925,131000,678132617,1804,1804,1804,1804,250
20240925,130900,677681617,1804,1804,1804,1804,205
20240925,130800,677311797,1807,1807,1807,1807,0
20240925,130700,677311797,1807,1807,1807,1807,0
20240925,130600,677311797,1807,1807,1807,1807,0
20240925,130500,677311797,1807,1807,1807,1807,150
20240925,130400,677040747,1807,1807,1807,1807,0
20240925,130300,677040747,1807,1807,1807,1807,0
20240925,130200,677040747,1807,1805,1807,1802,2004
20240925,130100,673429276,1807,1807,1807,1807,0
20240925,130000,673429276,1807,1807,1807,1807,0
20240925,125900,673429276,1807,1807,1807,1807,0
20240925,125800,673429276,1807,1807,1807,1807,0
20240925,125700,673429276,1807,1807,1807,1807,515
20240925,125600,672498671,1807,1807,1807,1807,100
20240925,125500,672317971,1808,1808,1808,1808,386
20240925,125400,671620083,1808,1808,1808,1808,0
20240925,125300,671620083,1808,1808,1808,1808,0
20240925,125200,671620083,1808,1808,1808,1808,0
20240925,125100,671620083,1808,1800,1808,1800,7839
20240925,125000,657455103,1804,1804,1804,1804,352
20240925,124900,656820095,1804,1804,1804,1804,399
20240925,124800,656100299,1804,1804,1804,1804,0
20240925,124700,656100299,1804,1804,1804,1804,500
20240925,124600,655198299,1804,1804,1804,1804,4
20240925,124500,655191083,1799,1800,1800,1799,2000
20240925,124400,651592315,1804,1804,1804,1804,0
20240925,124300,651592315,1804,1800,1804,1800,2842
20240925,124200,646467347,1800,1802,1803,1800,2632
20240925,124100,641723648,1802,1802,1802,1802,0
20240925,124000,641723648,1802,1797,1802,1797,11
20240925,123900,641703876,1802,1802,1802,1802,0
20240925,123800,641703876,1802,1802,1802,1802,0
20240925,123700,641703876,1802,1802,1802,1802,1
20240925,123600,641702074,1796,1796,1796,1796,30
20240925,123500,641648194,1802,1802,1802,1802,4
20240925,123400,641640986,1796,1796,1796,1796,2
20240925,123300,641637394,1803,1803,1803,1803,20
20240925,123200,641601334,1803,1803,1803,1803,0
20240925,123100,641601334,1803,1803,1803,1803,0
20240925,123000,641601334,1803,1803,1803,1803,0
20240925,122900,641601334,1803,1803,1803,1803,0
20240925,122800,641601334,1803,1803,1803,1803,0
20240925,122700,641601334,1803,1803,1803,1803,0
20240925,122600,641601334,1803,1803,1803,1803,0
20240925,122500,641601334,1803,1803,1803,1803,0
20240925,122400,641601334,1803,1803,1803,1803,0
20240925,122300,641601334,1803,1803,1803,1803,0
20240925,122200,641601334,1803,1803,1803,1803,0
20240925,122100,641601334,1803,1803,1803,1803,0
20240925,122000,641601334,1803,1795,1803,1795,2001
20240925,121900,638009531,1803,1803,1803,1803,0
20240925,121800,638009531,1803,1803,1803,1803,10
20240925,121700,637991501,1803,1803,1803,1803,0
20240925,121600,637991501,1803,1803,1803,1803,0
20240925,121500,637991501,1803,1803,1803,1803,0
20240925,121400,637991501,1803,1803,1803,1803,36
20240925,121300,637926593,1803,1803,1803,1803,1
20240925,121200,637924790,1794,1794,1794,1794,300
20240925,121100,637386590,1803,1803,1803,1803,0
20240925,121000,637386590,1803,1800,1803,1800,6
20240925,120900,637375781,1794,1794,1794,1794,0
20240925,120800,637375781,1794,1800,1800,1794,1136
20240925,120700,635333912,1804,1804,1804,1804,0
20240925,120600,635333912,1804,1804,1804,1804,0
20240925,120500,635333912,1804,1804,1804,1804,0
20240925,120400,635333912,1804,1804,1804,1804,0
20240925,120300,635333912,1804,1804,1804,1804,0
20240925,120200,635333912,1804,1804,1804,1804,0
20240925,120100,635333912,1804,1804,1804,1804,0
20240925,120000,635333912,1804,1804,1804,1804,0
20240925,115900,635333912,1804,1804,1804,1804,0
20240925,115800,635333912,1804,1804,1804,1804,0
20240925,115700,635333912,1804,1804,1804,1804,0
20240925,115600,635333912,1804,1804,1804,1804,0
20240925,115500,635333912,1804,1804,1804,1804,0
20240925,115400,635333912,1804,1804,1804,1804,1
20240925,115300,635332108,1797,1797,1797,1797,0
20240925,115200,635332108,1797,1800,1800,1797,2888
20240925,115100,630138508,1804,1804,1804,1804,670
20240925,115000,628929828,1804,1804,1804,1804,0
20240925,114900,628929828,1804,1804,1804,1804,0
20240925,114800,628929828,1804,1804,1804,1804,0
20240925,114700,628929828,1804,1804,1804,1804,0
20240925,114600,628929828,1804,1804,1804,1804,0
20240925,114500,628929828,1804,1804,1804,1804,0
20240925,114400,628929828,1804,1804,1804,1804,0
20240925,114300,628929828,1804,1804,1804,1804,100
20240925,114200,628749428,1804,1804,1804,1804,0
20240925,114100,628749428,1804,1804,1804,1804,0
20240925,114000,628749428,1804,1804,1804,1804,0
20240925,113900,628749428,1804,1804,1804,1804,397
20240925,113800,628033240,1805,1804,1805,1804,269
20240925,113700,627547962,1804,1804,1804,1804,230
20240925,113600,627133042,1804,1795,1804,1795,1012
20240925,113500,625316394,1805,1804,1805,1804,2078
20240925,113400,621566194,1804,1804,1804,1804,13
20240925,113300,621542742,1803,1790,1803,1790,3080
20240925,113200,616002899,1789,1791,1791,1789,500
20240925,113100,615107946,1790,1795,1795,1790,35026
20240925,113000,552365867,1804,1795,1804,1795,9
20240925,112900,552349703,1804,1804,1804,1804,1
20240925,112800,552347899,1803,1803,1803,1803,11
20240925,112700,552328066,1803,1803,1803,1803,400
20240925,112600,551606866,1805,1805,1805,1805,0
20240925,112500,551606866,1805,1805,1805,1805,0
20240925,112400,551606866,1805,1805,1805,1805,0
20240925,112300,551606866,1805,1805,1805,1805,0
20240925,112200,551606866,1805,1805,1805,1805,0
20240925,112100,551606866,1805,1805,1805,1805,118
20240925,112000,551393876,1805,1805,1805,1805,50
20240925,111900,551303626,1805,1805,1805,1805,111
20240925,111800,551103271,1805,1805,1805,1795,102
20240925,111700,550920161,1800,1794,1800,1794,1091
20240925,111600,548959097,1794,1798,1798,1794,450
20240925,111500,548151287,1799,1800,1800,1799,144
20240925,111400,547892230,1800,1800,1800,1800,0
20240925,111300,547892230,1800,1800,1800,1800,364
20240925,111200,547237030,1800,1805,1805,1800,1025
20240925,111100,545391200,1806,1805,1806,1805,76
20240925,111000,545254019,1805,1805,1805,1805,103
20240925,110900,545068104,1803,1804,1804,1803,500
20240925,110800,544166602,1805,1807,1807,1805,125
20240925,110700,543940974,1807,1807,1807,1807,0
20240925,110600,543940974,1807,1807,1807,1807,14
20240925,110500,543915676,1808,1808,1808,1808,0
20240925,110400,543915676,1808,1808,1808,1808,1
20240925,110300,543913868,1806,1807,1807,1806,20
20240925,110200,543877729,1800,1804,1804,1800,2000
20240925,110100,540275812,1808,1807,1808,1806,1009
20240925,110000,538453100,1808,1807,1808,1807,375
20240925,105900,537775441,1807,1807,1808,1807,913
20240925,105800,536125637,1807,1808,1808,1807,802
20240925,105700,534675622,1808,1807,1808,1807,561
20240925,105600,533661894,1806,1806,1806,1806,493
20240925,105500,532771536,1806,1806,1806,1806,0
20240925,105400,532771536,1806,1806,1806,1806,22
20240925,105300,532731804,1804,1804,1804,1804,112
20240925,105200,532529756,1806,1806,1806,1806,434
20240925,105100,531745952,1806,1806,1806,1806,13
20240925,105000,531722474,1804,1804,1804,1804,0
20240925,104900,531722474,1804,1802,1804,1802,2220
20240925,104800,527718941,1802,1802,1802,1802,920
20240925,104700,526061101,1803,1803,1803,1803,0
20240925,104600,526061101,1803,1803,1803,1803,0
20240925,104500,526061101,1803,1803,1803,1803,0
20240925,104400,526061101,1803,1801,1803,1801,898
20240925,104300,524442018,1799,1798,1799,1798,7377
20240925,104200,511171720,1798,1798,1798,1798,0
20240925,104100,511171720,1798,1798,1798,1798,0
20240925,104000,511171720,1798,1792,1798,1792,41
20240925,103900,511098242,1798,1798,1798,1798,0
20240925,103800,511098242,1798,1798,1798,1798,10
20240925,103700,511080262,1792,1792,1792,1792,4000
20240925,103600,503912262,1798,1798,1798,1798,0
20240925,103500,503912262,1798,1798,1798,1798,769
20240925,103400,502529600,1795,1793,1795,1793,4788
20240925,103300,493940032,1793,1793,1793,1793,0
20240925,103200,493940032,1793,1793,1793,1793,500
20240925,103100,493043532,1794,1789,1794,1789,1732
20240925,103000,489944979,1789,1789,1789,1789,0
20240925,102900,489944979,1789,1789,1789,1789,100
20240925,102800,489766079,1789,1789,1789,1789,1
20240925,102700,489764290,1786,1786,1786,1786,0
20240925,102600,489764290,1786,1786,1786,1786,3954
20240925,102500,482702446,1786,1786,1786,1786,1240
20240925,102400,480487806,1786,1786,1786,1786,0
20240925,102300,480487806,1786,1786,1786,1786,4280
20240925,102200,472843726,1789,1789,1789,1789,60
20240925,102100,472736386,1789,1789,1789,1789,0
20240925,102000,472736386,1789,1789,1789,1789,0
20240925,101900,472736386,1789,1789,1789,1789,211
20240925,101800,472358907,1786,1789,1789,1786,1392
20240925,101700,469872786,1789,1789,1789,1789,8
20240925,101600,469858474,1789,1789,1789,1786,351
20240925,101500,469231135,1787,1787,1787,1787,763
20240925,101400,467867654,1789,1794,1794,1789,3031
20240925,101300,462441220,1790,1790,1790,1790,787
20240925,101200,461032490,1795,1795,1795,1795,0
20240925,101100,461032490,1795,1794,1795,1794,101
20240925,101000,460851295,1795,1789,1795,1786,7254
20240925,100900,447892655,1799,1799,1799,1799,200
20240925,100800,447532855,1799,1799,1799,1799,0
20240925,100700,447532855,1799,1799,1799,1799,0
20240925,100600,447532855,1799,1799,1799,1799,1
20240925,100500,447531056,1798,1798,1798,1798,861
20240925,100400,445982978,1798,1798,1798,1798,15
20240925,100300,445956008,1799,1798,1799,1798,38
20240925,100200,445887648,1800,1800,1800,1800,0
20240925,100100,445887648,1800,1800,1800,1800,0
20240925,100000,445887648,1800,1800,1800,1800,0
20240925,095900,445887648,1800,1800,1800,1800,1000
20240925,095800,444087648,1800,1793,1800,1777,29830
20240925,095700,390898839,1804,1794,1804,1794,53384
20240925,095600,294857415,1793,1793,1793,1793,0
20240925,095500,294857415,1793,1793,1793,1793,0
20240925,095400,294857415,1793,1793,1793,1793,667
20240925,095300,293661484,1793,1793,1793,1793,0
20240925,095200,293661484,1793,1793,1793,1793,1
20240925,095100,293659691,1794,1794,1794,1794,0
20240925,095000,293659691,1794,1790,1794,1790,1397
20240925,094900,291158661,1790,1790,1790,1790,30
20240925,094800,291104961,1790,1790,1790,1790,1
20240925,094700,291103171,1782,1782,1782,1782,1700
20240925,094600,288073771,1790,1790,1790,1790,4
20240925,094500,288066611,1781,1783,1783,1781,3751
20240925,094400,281384157,1790,1783,1790,1783,4399
20240925,094300,273540733,1783,1783,1783,1783,1875
20240925,094200,270197608,1790,1790,1790,1790,52
20240925,094100,270104528,1790,1790,1790,1781,5287
20240925,094000,260688255,1790,1791,1791,1780,2108
20240925,093900,256934845,1791,1782,1791,1778,14875
20240925,093800,230420841,1790,1790,1790,1790,20
20240925,093700,230385041,1790,1790,1790,1790,0
20240925,093600,230385041,1790,1790,1790,1790,0
20240925,093500,230385041,1790,1790,1790,1790,1
20240925,093400,230383251,1781,1790,1790,1781,19
20240925,093300,230349367,1790,1790,1790,1790,747
20240925,093200,229012237,1790,1789,1790,1778,4097
20240925,093100,221681672,1777,1777,1790,1777,6807
20240925,093000,209572751,1789,1777,1789,1777,5003
20240925,092900,200682384,1777,1789,1789,1777,5219
20240925,092800,191394098,1789,1789,1789,1789,300
20240925,092700,190857398,1790,1790,1790,1790,0
20240925,092600,190857398,1790,1787,1790,1781,2003
20240925,092500,187287804,1790,1790,1790,1790,101
20240925,092400,187107014,1790,1790,1790,1790,350
20240925,092300,186480514,1790,1787,1790,1777,54410
20240925,092200,89720954,1791,1791,1791,1791,3
20240925,092100,89715581,1796,1796,1796,1796,0
20240925,092000,89715581,1796,1796,1796,1786,582
20240925,091900,88676109,1783,1783,1783,1783,0
20240925,091800,88676109,1783,1783,1783,1783,1
20240925,091700,88674326,1796,1782,1796,1782,1544
20240925,091600,85918364,1782,1781,1782,1781,3969
20240925,091500,78847106,1782,1782,1782,1782,0
20240925,091400,78847106,1782,1780,1782,1777,10739
20240925,091300,59752009,1780,1781,1781,1780,1862
20240925,091200,56436648,1778,1782,1782,1778,9055
20240925,091100,40328770,1783,1786,1786,1783,4964
20240925,091000,31473570,1789,1789,1789,1789,1
20240925,090900,31471781,1786,1786,1786,1786,65
20240925,090800,31355691,1789,1786,1789,1785,429
20240925,090700,30589784,1786,1786,1786,1785,888
20240925,090600,29004354,1786,1790,1790,1786,548
20240925,090500,28024222,1790,1790,1790,1790,380
20240925,090400,27344022,1794,1787,1794,1787,2367
20240925,090300,23113598,1787,1787,1794,1787,299
20240925,090200,22579222,1797,1797,1797,1797,0
20240925,090100,22579222,1797,1786,1799,1785,6078
20240925,090000,11729420,1786,1785,1786,1785,6270