stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,185200,2509795192,876,876,876,876,108660
20240925,185100,2509795192,876,876,876,876,0
20240925,185000,2509795192,876,876,876,876,0
20240925,184900,2509795192,876,876,876,876,0
20240925,184800,2509795192,876,876,876,876,0
20240925,184700,2509795192,876,876,876,876,0
20240925,184600,2509795192,876,876,876,876,0
20240925,184500,2509795192,876,876,876,876,0
20240925,184400,2509795192,876,876,876,876,0
20240925,184300,2509795192,876,876,876,876,0
20240925,184200,2509795192,876,876,876,876,0
20240925,184100,2509795192,876,876,876,876,0
20240925,184000,2509795192,876,876,876,876,0
20240925,183900,2509795192,876,876,876,876,0
20240925,183800,2509795192,876,876,876,876,0
20240925,183700,2509795192,876,876,876,876,0
20240925,183600,2509795192,876,876,876,876,0
20240925,183500,2509795192,876,876,876,876,0
20240925,183400,2509795192,876,876,876,876,0
20240925,183300,2509795192,876,876,876,876,0
20240925,183200,2509795192,876,876,876,876,0
20240925,183100,2509795192,876,876,876,876,0
20240925,183000,2509795192,876,876,876,876,0
20240925,182900,2509795192,876,876,876,876,0
20240925,182800,2509795192,876,876,876,876,0
20240925,182700,2509795192,876,876,876,876,0
20240925,182600,2509795192,876,876,876,876,0
20240925,182500,2509795192,876,876,876,876,0
20240925,182400,2509795192,876,876,876,876,0
20240925,182300,2509795192,876,876,876,876,0
20240925,182200,2509795192,876,876,876,876,108660
20240925,182100,2509795192,876,876,876,876,0
20240925,182000,2509795192,876,876,876,876,0
20240925,181900,2509795192,876,876,876,876,0
20240925,181800,2509795192,876,876,876,876,0
20240925,181700,2509795192,876,876,876,876,0
20240925,181600,2509795192,876,876,876,876,0
20240925,181500,2509795192,876,876,876,876,0
20240925,181400,2509795192,876,876,876,876,0
20240925,181300,2509795192,876,876,876,876,0
20240925,181200,2509795192,876,876,876,876,0
20240925,181100,2509795192,876,876,876,876,0
20240925,181000,2509795192,876,876,876,876,0
20240925,180900,2509795192,876,876,876,876,0
20240925,180800,2509795192,876,876,876,876,0
20240925,180700,2509795192,876,876,876,876,0
20240925,180600,2509795192,876,876,876,876,0
20240925,180500,2509795192,876,876,876,876,0
20240925,180400,2509795192,876,876,876,876,0
20240925,180300,2509795192,876,876,876,876,0
20240925,180200,2509795192,876,876,876,876,0
20240925,180100,2509795192,876,876,876,876,0
20240925,180000,2509795192,876,876,876,876,0
20240925,175900,2509795192,876,876,876,876,0
20240925,175800,2509795192,876,876,876,876,0
20240925,175700,2509795192,876,876,876,876,0
20240925,175600,2509795192,876,876,876,876,0
20240925,175500,2509795192,876,876,876,876,0
20240925,175400,2509795192,876,876,876,876,0
20240925,175300,2509795192,876,876,876,876,0
20240925,175200,2509795192,876,876,876,876,108660
20240925,175100,2509795192,876,876,876,876,0
20240925,175000,2509795192,876,876,876,876,0
20240925,174900,2509795192,876,876,876,876,0
20240925,174800,2509795192,876,876,876,876,0
20240925,174700,2509795192,876,876,876,876,0
20240925,174600,2509795192,876,876,876,876,0
20240925,174500,2509795192,876,876,876,876,0
20240925,174400,2509795192,876,876,876,876,0
20240925,174300,2509795192,876,876,876,876,0
20240925,174200,2509795192,876,876,876,876,0
20240925,174100,2509795192,876,876,876,876,0
20240925,174000,2509795192,876,876,876,876,0
20240925,173900,2509795192,876,876,876,876,0
20240925,173800,2509795192,876,876,876,876,0
20240925,173700,2509795192,876,876,876,876,0
20240925,173600,2509795192,876,876,876,876,0
20240925,173500,2509795192,876,876,876,876,0
20240925,173400,2509795192,876,876,876,876,0
20240925,173300,2509795192,876,876,876,876,0
20240925,173200,2509795192,876,876,876,876,0
20240925,173100,2509795192,876,876,876,876,0
20240925,173000,2509795192,876,876,876,876,0
20240925,172900,2509795192,876,876,876,876,0
20240925,172800,2509795192,876,876,876,876,0
20240925,172700,2509795192,876,876,876,876,0
20240925,172600,2509795192,876,876,876,876,0
20240925,172500,2509795192,876,876,876,876,0
20240925,172400,2509795192,876,876,876,876,0
20240925,172300,2509795192,876,876,876,876,0
20240925,172200,2509795192,876,876,876,876,108660
20240925,172100,2509795192,876,876,876,876,0
20240925,172000,2509795192,876,876,876,876,0
20240925,171900,2509795192,876,876,876,876,0
20240925,171800,2509795192,876,876,876,876,0
20240925,171700,2509795192,876,876,876,876,0
20240925,171600,2509795192,876,876,876,876,0
20240925,171500,2509795192,876,876,876,876,0
20240925,171400,2509795192,876,876,876,876,0
20240925,171300,2509795192,876,876,876,876,0
20240925,171200,2509795192,876,876,876,876,0
20240925,171100,2509795192,876,876,876,876,0
20240925,171000,2509795192,876,876,876,876,0
20240925,170900,2509795192,876,876,876,876,0
20240925,170800,2509795192,876,876,876,876,0
20240925,170700,2509795192,876,876,876,876,0
20240925,170600,2509795192,876,876,876,876,0
20240925,170500,2509795192,876,876,876,876,0
20240925,170400,2509795192,876,876,876,876,0
20240925,170300,2509795192,876,876,876,876,0
20240925,170200,2509795192,876,876,876,876,0
20240925,170100,2509795192,876,876,876,876,0
20240925,170000,2509795192,876,876,876,876,0
20240925,165900,2509795192,876,876,876,876,0
20240925,165800,2509795192,876,876,876,876,0
20240925,165700,2509795192,876,876,876,876,0
20240925,165600,2509795192,876,876,876,876,0
20240925,165500,2509795192,876,876,876,876,0
20240925,165400,2509795192,876,876,876,876,0
20240925,165300,2509795192,876,876,876,876,0
20240925,165200,2509795192,876,876,876,876,108660
20240925,165100,2509795192,876,876,876,876,0
20240925,165000,2509795192,876,876,876,876,0
20240925,164900,2509795192,876,876,876,876,0
20240925,164800,2509795192,876,876,876,876,0
20240925,164700,2509795192,876,876,876,876,0
20240925,164600,2509795192,876,876,876,876,0
20240925,164500,2509795192,876,876,876,876,0
20240925,164400,2509795192,876,876,876,876,0
20240925,164300,2509795192,876,876,876,876,0
20240925,164200,2509795192,876,876,876,876,0
20240925,164100,2509795192,876,876,876,876,0
20240925,164000,2509795192,876,876,876,876,0
20240925,163900,2509795192,876,876,876,876,0
20240925,163800,2509795192,876,876,876,876,0
20240925,163700,2509795192,876,876,876,876,0
20240925,163600,2509795192,876,876,876,876,0
20240925,163500,2509795192,876,876,876,876,0
20240925,163400,2509795192,876,876,876,876,0
20240925,163300,2509795192,876,876,876,876,0
20240925,163200,2509795192,876,876,876,876,0
20240925,163100,2509795192,876,876,876,876,0
20240925,163000,2509795192,876,876,876,876,0
20240925,162900,2509795192,876,876,876,876,0
20240925,162800,2509795192,876,876,876,876,0
20240925,162700,2509795192,876,876,876,876,0
20240925,162600,2509795192,876,876,876,876,0
20240925,162500,2509795192,876,876,876,876,0
20240925,162400,2509795192,876,876,876,876,0
20240925,162300,2509795192,876,876,876,876,0
20240925,162200,2509795192,876,876,876,876,108660
20240925,162100,2509795192,876,876,876,876,0
20240925,162000,2509795192,876,876,876,876,0
20240925,161900,2509795192,876,876,876,876,0
20240925,161800,2509795192,876,876,876,876,0
20240925,161700,2509795192,876,876,876,876,0
20240925,161600,2509795192,876,876,876,876,0
20240925,161500,2509795192,876,876,876,876,0
20240925,161400,2509795192,876,876,876,876,0
20240925,161300,2509795192,876,876,876,876,0
20240925,161200,2509795192,876,876,876,876,0
20240925,161100,2509795192,876,876,876,876,0
20240925,161000,2509795192,876,876,876,876,0
20240925,160900,2509795192,876,876,876,876,0
20240925,160800,2509795192,876,876,876,876,0
20240925,160700,2509795192,876,876,876,876,0
20240925,160600,2509795192,876,876,876,876,0
20240925,160500,2509795192,876,876,876,876,0
20240925,160400,2509795192,876,876,876,876,0
20240925,160300,2509795192,876,876,876,876,0
20240925,160200,2509795192,876,876,876,876,0
20240925,160100,2509795192,876,876,876,876,0
20240925,160000,2509795192,876,876,876,876,0
20240925,155900,2509795192,876,876,876,876,0
20240925,155800,2509795192,876,876,876,876,0
20240925,155700,2509795192,876,876,876,876,0
20240925,155600,2509795192,876,876,876,876,0
20240925,155500,2509795192,876,876,876,876,0
20240925,155400,2509795192,876,876,876,876,0
20240925,155300,2509795192,876,876,876,876,0
20240925,155200,2509795192,876,876,876,876,108660
20240925,155100,2509795192,876,876,876,876,0
20240925,155000,2509795192,876,876,876,876,0
20240925,154900,2509795192,876,876,876,876,0
20240925,154800,2509795192,876,876,876,876,0
20240925,154700,2509795192,876,876,876,876,0
20240925,154600,2509795192,876,876,876,876,0
20240925,154500,2509795192,876,876,876,876,0
20240925,154400,2509795192,876,876,876,876,0
20240925,154300,2509795192,876,876,876,876,0
20240925,154200,2509795192,876,876,876,876,0
20240925,154100,2509795192,876,876,876,876,0
20240925,154000,2509795192,876,876,876,876,0
20240925,153900,2509795192,876,876,876,876,0
20240925,153800,2509795192,876,876,876,876,0
20240925,153700,2509795192,876,876,876,876,0
20240925,153600,2509795192,876,876,876,876,0
20240925,153500,2509795192,876,876,876,876,0
20240925,153400,2509795192,876,876,876,876,0
20240925,153300,2509795192,876,876,876,876,0
20240925,153200,2509795192,876,876,876,876,0
20240925,153100,2509795192,876,876,876,876,0
20240925,153000,2509795192,876,876,876,876,108660
20240925,152900,2414609032,880,880,880,880,0
20240925,152800,2414609032,880,880,880,880,0
20240925,152700,2414609032,880,880,880,880,0
20240925,152600,2414609032,880,880,880,880,0
20240925,152500,2414609032,880,880,880,880,0
20240925,152400,2414609032,880,880,880,880,0
20240925,152300,2414609032,880,880,880,880,0
20240925,152200,2414609032,880,880,880,880,0
20240925,152100,2414609032,880,880,880,880,0
20240925,152000,2414609032,880,880,880,880,0
20240925,151900,2414609032,880,885,885,880,89525
20240925,151800,2335735839,884,884,885,884,1318
20240925,151700,2334570695,885,884,885,883,34607
20240925,151600,2303977340,884,884,886,884,3561
20240925,151500,2300827721,884,882,886,882,3715
20240925,151400,2297543187,882,882,885,882,4206
20240925,151300,2293829367,882,881,886,881,1586
20240925,151200,2292427696,881,884,887,881,42553
20240925,151100,2254895912,884,883,884,883,8157
20240925,151000,2247690191,884,885,885,883,52366
20240925,150900,2201449191,885,885,887,884,12367
20240925,150800,2190505981,885,885,886,884,22758
20240925,150700,2170373072,885,885,886,885,4852
20240925,150600,2166076552,886,885,886,884,4898
20240925,150500,2161741209,885,885,886,885,767
20240925,150400,2161062308,885,886,887,885,522
20240925,150300,2160599909,885,885,887,885,3616
20240925,150200,2157393517,887,885,887,885,2274
20240925,150100,2155380937,885,885,886,884,3430
20240925,150000,2152345340,885,884,886,884,6574
20240925,145900,2146527577,884,886,886,884,6718
20240925,145800,2140588789,884,884,887,884,8634
20240925,145700,2132942955,884,886,886,884,10190
20240925,145600,2123924015,886,884,887,884,786
20240925,145500,2123227959,885,886,886,884,5314
20240925,145400,2118523239,885,888,888,884,14625
20240925,145300,2105578480,888,885,888,885,538
20240925,145200,2105102090,888,888,888,885,1162
20240925,145100,2104073695,888,887,889,885,21713
20240925,145000,2084838905,890,887,890,887,3593
20240925,144900,2081651841,887,888,890,886,10231
20240925,144800,2072576933,887,893,893,887,60220
20240925,144700,2019083149,893,893,893,890,66
20240925,144600,2019024383,893,891,893,890,203
20240925,144500,2018843650,891,893,893,891,1338
20240925,144400,2017649116,893,893,893,893,2
20240925,144300,2017647330,890,893,893,890,3587
20240925,144200,2014450239,893,893,893,889,1735
20240925,144100,2012907395,890,893,895,890,10796
20240925,144000,2003297255,893,893,893,890,30190
20240925,143900,1976410538,893,893,893,892,211
20240925,143800,1976222116,892,892,892,891,17909
20240925,143700,1960264592,891,893,893,891,17269
20240925,143600,1944860595,895,895,895,895,0
20240925,143500,1944860595,895,892,895,892,4546
20240925,143400,1940801063,895,896,896,893,3319
20240925,143300,1937836571,897,896,897,894,21304
20240925,143200,1918787955,897,897,897,897,50
20240925,143100,1918743105,897,896,897,896,111
20240925,143000,1918643558,896,897,897,896,143
20240925,142900,1918515291,896,895,896,895,525
20240925,142800,1918045141,896,896,896,896,35
20240925,142700,1918013781,897,894,897,894,63
20240925,142600,1917957300,894,896,896,894,6653
20240925,142500,1912000895,896,896,896,896,1
20240925,142400,1911999999,897,896,897,895,5082
20240925,142300,1907446507,897,897,897,897,94
20240925,142200,1907362189,896,897,897,896,407
20240925,142100,1906997510,895,895,895,895,2369
20240925,142000,1904877255,895,897,897,895,2339
20240925,141900,1902783765,897,897,897,897,224
20240925,141800,1902582837,897,898,898,896,5094
20240925,141700,1898018551,898,899,899,897,11627
20240925,141600,1887588616,898,898,898,898,450
20240925,141500,1887184516,898,898,898,898,5
20240925,141400,1887180026,898,898,898,898,0
20240925,141300,1887180026,898,899,899,898,37
20240925,141200,1887146798,896,896,896,896,242
20240925,141100,1886929966,897,900,900,897,68
20240925,141000,1886868967,896,899,900,896,10067
20240925,140900,1877814073,899,896,899,894,38659
20240925,140800,1843216181,897,899,899,897,873
20240925,140700,1842433096,897,899,899,897,148
20240925,140600,1842300338,899,898,899,897,1585
20240925,140500,1840877342,897,896,897,896,2461
20240925,140400,1838672275,896,898,898,896,504
20240925,140300,1838219691,898,896,898,895,11008
20240925,140200,1828365636,896,897,897,896,1495
20240925,140100,1827025264,897,899,899,897,136
20240925,140000,1826903002,899,899,899,899,9
20240925,135900,1826894911,899,899,899,899,3
20240925,135800,1826892214,897,897,899,897,159
20240925,135700,1826749589,898,898,898,898,124
20240925,135600,1826638237,898,899,899,898,1841
20240925,135500,1824983183,899,899,899,898,157
20240925,135400,1824842090,896,898,898,896,3691
20240925,135300,1821534488,899,898,899,898,701
20240925,135200,1820904938,898,898,898,898,13
20240925,135100,1820893264,898,898,898,898,14
20240925,135000,1820880692,899,900,900,898,162
20240925,134900,1820735137,900,898,900,898,11484
20240925,134800,1810405382,898,895,898,894,8604
20240925,134700,1802688195,895,894,895,894,297
20240925,134600,1802422527,893,893,893,893,0
20240925,134500,1802422527,893,893,893,893,220
20240925,134400,1802226067,895,895,895,895,0
20240925,134300,1802226067,895,896,896,895,140
20240925,134200,1802100713,892,892,892,892,155
20240925,134100,1801962453,892,892,892,892,10892
20240925,134000,1792246789,892,895,895,892,5875
20240925,133900,1787006059,893,893,894,893,3383
20240925,133800,1783985028,894,894,894,894,2290
20240925,133700,1781937768,894,894,894,894,14
20240925,133600,1781925252,893,896,896,893,3001
20240925,133500,1779245353,893,892,893,892,1150
20240925,133400,1778219403,892,894,895,892,5945
20240925,133300,1772910570,894,894,894,894,0
20240925,133200,1772910570,894,894,894,893,1200
20240925,133100,1771838818,894,893,894,893,1156
20240925,133000,1770806355,893,896,896,893,5800
20240925,132900,1765626201,893,893,893,893,100
20240925,132800,1765536901,892,893,893,892,5483
20240925,132700,1760640592,893,895,896,893,4251
20240925,132600,1756837770,895,897,897,895,239
20240925,132500,1756623701,895,895,895,895,1175
20240925,132400,1755572076,895,894,895,893,1148
20240925,132300,1754546565,895,896,896,895,12
20240925,132200,1754535815,896,893,896,893,941
20240925,132100,1753694479,893,896,896,893,6304
20240925,132000,1748054928,895,898,898,895,260
20240925,131900,1747822198,898,894,898,894,493
20240925,131800,1747381204,894,898,898,894,1532
20240925,131700,1746011188,898,897,898,895,2587
20240925,131600,1743695437,897,896,897,895,2155
20240925,131500,1741766652,895,895,895,895,4208
20240925,131400,1738000492,895,898,898,895,40592
20240925,131300,1701658355,897,897,897,897,1590
20240925,131200,1700232125,898,900,900,897,5249
20240925,131100,1695518513,900,899,900,899,42
20240925,131000,1695480725,898,900,900,898,501
20240925,130900,1695030825,900,900,900,900,30
20240925,130800,1695003825,900,900,900,900,350
20240925,130700,1694688825,900,900,900,900,0
20240925,130600,1694688825,900,900,900,900,500
20240925,130500,1694238825,900,900,900,900,0
20240925,130400,1694238825,900,898,900,898,4440
20240925,130300,1690251627,900,900,900,900,0
20240925,130200,1690251627,900,899,900,898,1719
20240925,130100,1688707757,900,901,901,900,262
20240925,130000,1688471946,901,901,901,901,1
20240925,125900,1688471045,901,901,901,900,1352
20240925,125800,1687252943,901,901,902,901,54
20240925,125700,1687204287,900,900,900,900,500
20240925,125600,1686754287,902,901,902,901,1882
20240925,125500,1685058375,902,901,902,901,204
20240925,125400,1684874570,902,901,902,897,11376
20240925,125300,1674626811,901,900,901,900,8040
20240925,125200,1667390795,900,900,900,900,30
20240925,125100,1667363795,900,900,900,900,830
20240925,125000,1666616795,901,900,901,896,12432
20240925,124900,1655440099,899,898,899,898,2813
20240925,124800,1652912525,897,898,898,897,359
20240925,124700,1652590272,898,898,898,897,1020
20240925,124600,1651675312,897,897,897,897,10000
20240925,124500,1642705312,896,897,897,896,7786
20240925,124400,1635723040,898,898,898,897,124
20240925,124300,1635611788,898,899,899,898,7808
20240925,124200,1628600136,898,899,899,898,1962
20240925,124100,1626838190,899,899,899,899,27
20240925,124000,1626813917,899,899,899,899,1889
20240925,123900,1625115706,899,901,901,899,2081
20240925,123800,1623244885,899,899,899,898,2105
20240925,123700,1621352689,900,900,900,900,577
20240925,123600,1620833389,900,900,900,899,1022
20240925,123500,1619914589,898,898,898,898,0
20240925,123400,1619914589,898,899,899,898,500
20240925,123300,1619465539,898,898,898,898,7
20240925,123200,1619459253,898,898,898,898,47
20240925,123100,1619417047,898,898,898,898,0
20240925,123000,1619417047,898,898,898,898,500
20240925,122900,1618968047,901,901,901,901,50
20240925,122800,1618922997,901,901,901,901,41
20240925,122700,1618886056,901,900,901,900,8
20240925,122600,1618878854,900,900,900,900,10663
20240925,122500,1609282154,900,901,901,900,171
20240925,122400,1609128154,900,900,901,900,530
20240925,122300,1608650854,900,898,901,898,548
20240925,122200,1608158453,898,898,898,898,182
20240925,122100,1607995017,898,898,898,898,2291
20240925,122000,1605937699,898,898,898,898,305
20240925,121900,1605663809,901,900,901,900,10100
20240925,121800,1596563809,900,900,900,900,349
20240925,121700,1596249709,901,900,901,900,5769
20240925,121600,1591057559,900,900,900,900,1
20240925,121500,1591056659,901,901,901,901,0
20240925,121400,1591056659,901,901,901,901,1035
20240925,121300,1590124124,898,901,901,898,10144
20240925,121200,1581011509,901,900,901,900,1165
20240925,121100,1579963007,900,900,900,900,3880
20240925,121000,1576471007,898,898,898,898,10
20240925,120900,1576462027,900,898,900,897,2517
20240925,120800,1574203903,898,898,898,898,66
20240925,120700,1574144635,898,901,901,898,575
20240925,120600,1573628210,901,901,901,898,2007
20240925,120500,1571825903,898,900,900,898,2665
20240925,120400,1569431092,900,901,901,900,2060
20240925,120300,1567575039,901,900,901,900,4857
20240925,120200,1563199331,900,899,900,899,2
20240925,120100,1563197532,900,901,901,899,285
20240925,120000,1562941091,899,900,900,899,525
20240925,115900,1562468792,900,900,900,900,2200
20240925,115800,1560488792,899,899,899,899,147
20240925,115700,1560356639,901,901,901,901,5
20240925,115600,1560352134,898,898,898,898,100
20240925,115500,1560262334,897,897,897,897,0
20240925,115400,1560262334,897,900,900,897,5302
20240925,115300,1555504287,903,901,903,901,31
20240925,115200,1555476354,898,903,903,898,10002
20240925,115100,1546479286,903,903,903,903,2
20240925,115000,1546477480,903,903,903,903,55
20240925,114900,1546427815,903,903,903,903,827
20240925,114800,1545681034,902,901,902,901,3211
20240925,114700,1542787762,903,903,903,903,126
20240925,114600,1542673984,903,903,903,903,1270
20240925,114500,1541527174,904,901,904,901,2551
20240925,114400,1539224701,902,902,902,902,310
20240925,114300,1538945081,902,902,902,902,50
20240925,114200,1538899981,903,902,903,902,1308
20240925,114100,1537720163,903,901,903,900,66725
20240925,114000,1477658901,904,904,904,904,0
20240925,113900,1477658901,904,903,904,901,2205
20240925,113800,1475669873,901,902,902,901,871
20240925,113700,1474884232,902,902,902,902,2037
20240925,113600,1473046858,900,901,901,900,3347
20240925,113500,1470031212,901,901,901,901,1
20240925,113400,1470030311,901,903,903,901,1370
20240925,113300,1468795831,902,901,902,901,2059
20240925,113200,1466940003,901,902,902,901,4422
20240925,113100,1462953900,902,902,902,902,1052
20240925,113000,1462004996,902,902,902,902,2
20240925,112900,1462003192,902,900,902,900,5354
20240925,112800,1457182945,898,900,900,898,1052
20240925,112700,1456238245,900,900,900,900,1
20240925,112600,1456237345,898,898,898,898,0
20240925,112500,1456237345,898,900,900,898,1513
20240925,112400,1454876482,900,900,900,900,40
20240925,112300,1454840482,900,900,900,900,10085
20240925,112200,1445763982,898,899,900,898,5674
20240925,112100,1440668216,899,900,900,899,1127
20240925,112000,1439655038,898,898,898,898,355
20240925,111900,1439336248,898,900,900,898,9787
20240925,111800,1430540361,900,899,900,899,1070
20240925,111700,1429577421,899,899,899,899,63
20240925,111600,1429520784,899,899,900,899,925
20240925,111500,1428689207,900,900,900,899,7
20240925,111400,1428682908,900,902,902,898,3467
20240925,111300,1425565380,900,899,900,899,1694
20240925,111200,1424040795,899,900,900,899,252
20240925,111100,1423814142,899,900,900,899,62
20240925,111000,1423758364,899,899,899,899,654
20240925,110900,1423170418,898,900,900,898,4501
20240925,110800,1419124211,900,900,900,900,0
20240925,110700,1419124211,900,900,900,900,0
20240925,110600,1419124211,900,903,903,900,342
20240925,110500,1418816342,903,903,903,903,5
20240925,110400,1418811827,900,900,900,900,0
20240925,110300,1418811827,900,901,901,900,2596
20240925,110200,1416475345,903,903,903,903,18
20240925,110100,1416459091,903,903,903,899,750
20240925,110000,1415782241,903,903,903,902,2224
20240925,105900,1413774269,903,899,903,898,19253
20240925,105800,1396443843,899,899,899,898,4230
20240925,105700,1392641313,898,898,898,898,1840
20240925,105600,1390988993,898,898,898,898,939
20240925,105500,1390145771,898,898,898,898,0
20240925,105400,1390145771,898,898,898,898,2
20240925,105300,1390143975,897,897,897,897,133
20240925,105200,1390024674,899,898,899,897,9105
20240925,105100,1381853261,898,899,899,898,5214
20240925,105000,1377165975,900,900,900,900,1
20240925,104900,1377165075,897,899,899,897,5604
20240925,104800,1372129542,899,900,900,899,54
20240925,104700,1372080995,899,897,899,897,8924
20240925,104600,1364067461,897,897,897,896,1501
20240925,104500,1362721085,897,900,900,897,11501
20240925,104400,1352399804,900,900,900,900,6
20240925,104300,1352394404,900,900,900,900,600
20240925,104200,1351854404,899,899,900,899,109
20240925,104100,1351756407,899,899,900,899,109
20240925,104000,1351658412,900,900,900,900,60655
20240925,103900,1297068912,901,901,901,901,12
20240925,103800,1297058100,901,900,901,900,2009
20240925,103700,1295249999,900,897,900,897,4270
20240925,103600,1291410114,897,900,900,897,6421
20240925,103500,1285639203,900,899,900,899,10770
20240925,103400,1275948342,899,897,899,897,1315
20240925,103300,1274768186,897,897,898,897,2251
20240925,103200,1272747728,897,897,898,896,2619
20240925,103100,1270398584,897,896,897,896,4533
20240925,103000,1266336016,896,894,896,894,12613
20240925,102900,1255054208,893,889,893,887,13145
20240925,102800,1243369468,889,887,893,887,8598
20240925,102700,1235731684,888,893,894,888,30718
20240925,102600,1208419893,893,895,895,893,6767
20240925,102500,1202364748,895,895,896,894,12198
20240925,102400,1191435601,886,887,893,886,33411
20240925,102300,1161743026,886,887,889,885,37051
20240925,102200,1128925224,889,889,890,883,44868
20240925,102100,1089134574,889,890,891,889,14508
20240925,102000,1076229013,890,890,890,889,8927
20240925,101900,1068285914,890,894,895,889,25784
20240925,101800,1045331096,895,898,899,889,72008
20240925,101700,980893870,899,899,900,897,26034
20240925,101600,957502418,898,900,903,898,88039
20240925,101500,878339629,900,906,907,900,203003
20240925,101400,695162611,907,907,909,904,22075
20240925,101300,675180314,907,906,909,906,9415
20240925,101200,666637933,907,906,907,906,1360
20240925,101100,665405613,907,909,909,906,7677
20240925,101000,658443534,909,906,909,906,1267
20240925,100900,657295593,905,908,908,905,40001
20240925,100800,621077585,907,908,913,907,4417
20240925,100700,617067109,908,914,914,908,8534
20240925,100600,609304739,913,914,914,910,2020
20240925,100500,607462979,913,913,913,910,8189
20240925,100400,600001695,913,916,916,913,3635
20240925,100300,596680008,916,911,916,908,72741
20240925,100200,530211089,910,908,910,906,13194
20240925,100100,518222372,906,907,908,906,969
20240925,100000,517343639,907,907,908,907,8
20240925,095900,517336381,907,907,907,907,200
20240925,095800,517154981,907,908,909,907,724
20240925,095700,516497700,908,909,909,907,27267
20240925,095600,491756026,908,909,909,908,587
20240925,095500,491222830,909,908,909,908,3001
20240925,095400,488494922,908,910,910,908,15808
20240925,095300,474126148,909,910,910,909,607
20240925,095200,473574362,910,909,910,909,48
20240925,095100,473530683,909,909,909,909,4
20240925,095000,473527047,909,910,910,909,2204
20240925,094900,471521410,910,909,910,909,600
20240925,094800,470975411,910,910,910,908,10071
20240925,094700,461827527,911,909,911,909,44465
20240925,094600,421408230,909,911,911,909,23706
20240925,094500,399848625,909,909,911,909,4
20240925,094400,399844985,909,909,910,908,125
20240925,094300,399731342,909,909,911,908,1779
20240925,094200,398115790,912,909,912,909,6733
20240925,094100,391995094,909,912,912,909,17850
20240925,094000,375744220,912,911,914,911,12788
20240925,093900,364069541,910,912,912,909,6488
20240925,093800,358164674,912,910,912,910,7661
20240925,093700,351193156,912,911,912,910,3059
20240925,093600,348409453,912,912,912,912,3
20240925,093500,348406717,912,912,912,910,973
20240925,093400,347520415,912,910,912,910,1014
20240925,093300,346596673,912,912,912,909,2752
20240925,093200,344093875,912,911,912,911,546
20240925,093100,343596459,911,909,911,909,10756
20240925,093000,333819243,909,911,911,909,12668
20240925,092900,322303462,913,913,913,913,0
20240925,092800,322303462,913,909,913,909,125
20240925,092700,322189737,909,909,909,909,6530
20240925,092600,316253967,908,908,908,908,550
20240925,092500,315754567,908,913,913,908,14946
20240925,092400,302168122,914,912,914,912,5226
20240925,092300,297396372,913,909,913,908,6712
20240925,092200,291276864,909,910,910,903,51634
20240925,092100,244590046,910,912,912,910,5102
20240925,092000,239944993,913,913,913,913,484
20240925,091900,239503101,913,911,913,911,5373
20240925,091800,234600252,912,911,912,910,7145
20240925,091700,228094476,911,912,912,910,534
20240925,091600,227608277,911,910,911,910,12542
20240925,091500,216187707,911,912,913,910,7861
20240925,091400,209024180,912,913,913,912,3209
20240925,091300,206095163,912,910,913,910,15702
20240925,091200,191776205,910,905,910,904,7700
20240925,091100,184785509,904,909,909,904,16848
20240925,091000,169529911,909,906,909,906,6143
20240925,090900,163963325,905,906,906,902,21424
20240925,090800,144585669,905,906,907,905,15191
20240925,090700,130822355,906,907,909,906,3853
20240925,090600,127330466,907,912,912,906,10240
20240925,090500,118015235,911,911,911,910,5777
20240925,090400,112755727,911,916,916,911,12487
20240925,090300,101372933,916,914,916,911,32024
20240925,090200,72080805,914,911,914,910,10907
20240925,090100,62119748,914,912,914,911,23541
20240925,090000,40653036,912,913,917,910,41906